Helsinki - Delayed Quote EUR

Nordea Bank Abp (NDA-FI.HE)

Compare
11.08 +0.03 (+0.32%)
At close: October 18 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 11.05 11.15 10.93 11.08 11.08 6,292,891
Oct 17, 2024 10.72 11.09 10.70 11.05 11.05 14,064,343
Oct 16, 2024 10.40 10.45 10.34 10.39 10.39 5,114,689
Oct 15, 2024 10.37 10.48 10.35 10.43 10.43 5,349,065
Oct 14, 2024 10.37 10.41 10.32 10.35 10.35 2,977,330
Oct 11, 2024 10.40 10.42 10.32 10.36 10.36 7,847,815
Oct 10, 2024 10.40 10.47 10.39 10.43 10.43 5,544,881
Oct 9, 2024 10.41 10.42 10.35 10.40 10.40 5,732,264
Oct 8, 2024 10.40 10.48 10.35 10.44 10.44 4,241,295
Oct 7, 2024 10.48 10.50 10.37 10.47 10.47 3,979,296
Oct 4, 2024 10.35 10.49 10.31 10.40 10.40 6,104,590
Oct 3, 2024 10.47 10.47 10.28 10.34 10.34 5,260,706
Oct 2, 2024 10.40 10.48 10.37 10.48 10.48 5,442,852
Oct 1, 2024 10.60 10.61 10.32 10.35 10.35 7,037,091
Sep 30, 2024 10.63 10.72 10.53 10.59 10.59 7,632,828
Sep 27, 2024 10.65 10.69 10.58 10.66 10.66 5,597,635
Sep 26, 2024 10.50 10.63 10.45 10.56 10.56 5,176,973
Sep 25, 2024 10.65 10.68 10.44 10.44 10.44 5,947,646
Sep 24, 2024 10.68 10.78 10.66 10.69 10.69 3,674,786
Sep 23, 2024 10.77 10.78 10.58 10.63 10.63 4,182,520
Sep 20, 2024 10.69 10.77 10.65 10.73 10.73 11,521,663
Sep 19, 2024 10.59 10.69 10.53 10.67 10.67 3,867,804
Sep 18, 2024 10.56 10.59 10.45 10.48 10.48 3,313,115
Sep 17, 2024 10.43 10.60 10.43 10.55 10.55 5,733,668
Sep 16, 2024 10.40 10.44 10.36 10.38 10.38 2,232,917
Sep 13, 2024 10.39 10.47 10.38 10.40 10.40 2,954,644
Sep 12, 2024 10.44 10.46 10.29 10.39 10.39 3,795,141
Sep 11, 2024 10.44 10.51 10.27 10.34 10.34 4,776,798
Sep 10, 2024 10.58 10.64 10.41 10.41 10.41 3,592,004
Sep 9, 2024 10.47 10.59 10.44 10.59 10.59 6,708,356
Sep 6, 2024 10.66 10.68 10.44 10.44 10.44 4,955,551
Sep 5, 2024 10.51 10.75 10.48 10.69 10.69 4,800,436
Sep 4, 2024 10.48 10.56 10.45 10.52 10.52 4,386,458
Sep 3, 2024 10.72 10.73 10.56 10.61 10.61 3,784,591
Sep 2, 2024 10.69 10.80 10.67 10.72 10.72 2,785,763
Aug 30, 2024 10.63 10.72 10.63 10.68 10.68 5,678,522
Aug 29, 2024 10.62 10.69 10.61 10.63 10.63 3,185,130
Aug 28, 2024 10.60 10.65 10.56 10.63 10.63 3,370,665
Aug 27, 2024 10.58 10.66 10.57 10.62 10.62 3,935,808
Aug 26, 2024 10.60 10.61 10.54 10.56 10.56 2,091,098
Aug 23, 2024 10.56 10.63 10.53 10.63 10.63 3,873,341
Aug 22, 2024 10.49 10.57 10.48 10.52 10.52 4,746,106
Aug 21, 2024 10.41 10.53 10.39 10.48 10.48 3,535,784
Aug 20, 2024 10.58 10.59 10.41 10.41 10.41 4,066,289
Aug 19, 2024 10.48 10.60 10.47 10.58 10.58 3,603,576
Aug 16, 2024 10.43 10.48 10.36 10.48 10.48 5,803,702
Aug 15, 2024 10.43 10.49 10.34 10.43 10.43 6,451,273
Aug 14, 2024 10.49 10.50 10.38 10.38 10.38 3,012,936
Aug 13, 2024 10.47 10.51 10.36 10.42 10.42 2,654,551
Aug 12, 2024 10.48 10.52 10.39 10.42 10.42 2,818,572
Aug 9, 2024 10.40 10.49 10.38 10.44 10.44 2,994,084
Aug 8, 2024 10.22 10.39 10.15 10.35 10.35 4,879,897
Aug 7, 2024 10.15 10.32 10.13 10.27 10.27 7,001,700
Aug 6, 2024 10.20 10.31 9.95 10.05 10.05 7,528,436
Aug 5, 2024 9.85 10.18 9.69 10.15 10.15 9,685,271
Aug 2, 2024 10.49 10.50 10.25 10.26 10.26 9,549,142
Aug 1, 2024 10.76 10.81 10.60 10.60 10.60 5,270,855
Jul 31, 2024 10.85 10.89 10.80 10.82 10.82 5,014,848
Jul 30, 2024 10.69 10.84 10.68 10.82 10.82 3,040,734
Jul 29, 2024 10.72 10.81 10.64 10.69 10.69 3,196,224
Jul 26, 2024 10.62 10.67 10.59 10.66 10.66 3,289,360
Jul 25, 2024 10.53 10.62 10.44 10.62 10.62 3,838,177
Jul 24, 2024 10.64 10.65 10.55 10.61 10.61 5,074,792
Jul 23, 2024 10.77 10.79 10.65 10.69 10.69 4,454,376
Jul 22, 2024 10.63 10.87 10.63 10.80 10.80 5,445,554
Jul 19, 2024 10.60 10.61 10.49 10.52 10.52 5,474,789
Jul 18, 2024 10.59 10.65 10.52 10.63 10.63 4,164,453
Jul 17, 2024 10.52 10.59 10.46 10.52 10.52 4,726,186
Jul 16, 2024 10.58 10.60 10.48 10.52 10.52 5,550,742
Jul 15, 2024 10.85 10.85 10.39 10.57 10.57 11,792,846
Jul 12, 2024 10.89 11.01 10.86 10.99 10.99 7,768,481
Jul 11, 2024 10.86 10.94 10.81 10.91 10.91 3,696,248
Jul 10, 2024 10.76 10.82 10.69 10.81 10.81 5,208,159
Jul 9, 2024 10.97 10.97 10.70 10.74 10.74 6,244,003
Jul 8, 2024 11.13 11.15 10.98 10.98 10.98 4,607,663
Jul 5, 2024 11.36 11.36 11.12 11.14 11.14 4,794,514
Jul 4, 2024 11.33 11.45 11.33 11.36 11.36 2,338,714
Jul 3, 2024 11.29 11.33 11.23 11.30 11.30 2,977,576
Jul 2, 2024 11.39 11.39 11.19 11.20 11.20 3,611,174
Jul 1, 2024 11.28 11.41 11.27 11.41 11.41 6,177,673
Jun 28, 2024 11.14 11.21 11.09 11.11 11.11 7,373,385
Jun 27, 2024 11.11 11.16 11.03 11.07 11.07 3,383,764
Jun 26, 2024 11.25 11.31 11.09 11.10 11.10 4,402,018
Jun 25, 2024 11.39 11.40 11.21 11.23 11.23 4,306,300
Jun 24, 2024 11.27 11.41 11.25 11.40 11.40 5,804,848
Jun 20, 2024 11.31 11.38 11.27 11.35 11.35 7,463,304
Jun 19, 2024 11.43 11.43 11.30 11.30 11.30 3,888,606
Jun 18, 2024 11.43 11.47 11.32 11.41 11.41 3,555,786
Jun 17, 2024 11.34 11.48 11.24 11.35 11.35 3,751,489
Jun 14, 2024 11.41 11.49 11.23 11.30 11.30 7,899,798
Jun 13, 2024 11.72 11.72 11.41 11.41 11.41 8,012,302
Jun 12, 2024 11.36 11.79 11.36 11.77 11.77 9,908,681
Jun 11, 2024 11.30 11.38 11.24 11.32 11.32 6,115,178
Jun 10, 2024 11.34 11.34 11.10 11.26 11.26 6,867,486
Jun 7, 2024 11.37 11.43 11.27 11.28 11.28 5,526,172
Jun 6, 2024 11.26 11.40 11.21 11.40 11.40 3,534,793
Jun 5, 2024 11.22 11.24 11.16 11.19 11.19 3,579,681
Jun 4, 2024 11.34 11.35 11.13 11.16 11.16 6,358,912
Jun 3, 2024 11.38 11.45 11.31 11.35 11.35 4,789,145
May 31, 2024 11.26 11.32 11.22 11.30 11.30 21,664,696
May 30, 2024 11.11 11.26 11.10 11.23 11.23 2,921,217
May 29, 2024 11.37 11.38 11.10 11.15 11.15 4,368,009
May 28, 2024 11.28 11.40 11.28 11.39 11.39 4,320,645
May 27, 2024 11.26 11.27 11.19 11.27 11.27 2,490,329
May 24, 2024 11.20 11.28 11.13 11.26 11.26 3,528,349
May 23, 2024 11.26 11.28 11.22 11.27 11.27 2,996,456
May 22, 2024 11.33 11.35 11.20 11.24 11.24 3,995,902
May 21, 2024 11.41 11.41 11.29 11.33 11.33 4,294,525
May 20, 2024 11.49 11.50 11.44 11.45 11.45 2,832,839
May 17, 2024 11.31 11.45 11.31 11.45 11.45 5,773,322
May 16, 2024 11.30 11.36 11.24 11.31 11.31 3,729,659
May 15, 2024 11.36 11.41 11.30 11.31 11.31 3,343,620
May 14, 2024 11.44 11.47 11.31 11.36 11.36 5,083,071
May 13, 2024 11.31 11.44 11.29 11.44 11.44 5,052,112
May 10, 2024 11.23 11.36 11.20 11.34 11.34 6,904,199
May 8, 2024 11.24 11.27 11.06 11.17 11.17 5,874,013
May 7, 2024 11.13 11.25 11.10 11.25 11.25 6,022,828
May 6, 2024 10.96 11.12 10.93 11.11 11.11 3,681,574
May 3, 2024 11.00 11.06 10.90 10.96 10.96 3,694,095
May 2, 2024 10.99 11.06 10.94 10.94 10.94 5,757,616
Apr 30, 2024 10.95 11.03 10.87 11.01 11.01 6,486,476
Apr 29, 2024 10.94 10.98 10.87 10.95 10.95 4,441,207
Apr 26, 2024 10.95 10.97 10.88 10.93 10.93 5,824,422
Apr 25, 2024 11.01 11.03 10.80 10.89 10.89 7,108,621
Apr 24, 2024 11.26 11.27 10.97 10.98 10.98 7,433,417
Apr 23, 2024 11.08 11.27 11.06 11.26 11.26 7,914,307
Apr 22, 2024 10.98 11.08 10.89 11.06 11.06 4,967,152
Apr 19, 2024 10.65 10.89 10.61 10.89 10.89 8,227,199
Apr 18, 2024 10.71 10.77 10.47 10.73 10.73 11,696,805
Apr 17, 2024 10.55 10.71 10.53 10.60 10.60 7,140,322
Apr 16, 2024 10.60 10.64 10.40 10.48 10.48 7,254,822
Apr 15, 2024 10.85 10.88 10.70 10.71 10.71 5,379,169
Apr 12, 2024 10.77 10.90 10.75 10.78 10.78 5,601,055
Apr 11, 2024 10.89 10.93 10.61 10.69 10.69 5,872,812
Apr 10, 2024 11.01 11.07 10.80 10.87 10.87 3,909,010
Apr 9, 2024 10.78 11.06 10.77 10.94 10.94 6,945,935
Apr 8, 2024 10.72 10.84 10.70 10.79 10.79 3,895,847
Apr 5, 2024 10.64 10.73 10.57 10.72 10.72 5,646,512
Apr 4, 2024 10.77 10.79 10.66 10.73 10.73 3,873,306
Apr 3, 2024 10.65 10.85 10.64 10.74 10.74 8,878,071
Apr 2, 2024 10.43 10.63 10.42 10.61 10.61 9,109,710
Mar 28, 2024 10.49 10.52 10.34 10.47 10.47 8,935,383
Mar 27, 2024 10.48 10.55 10.35 10.45 10.45 6,592,730
Mar 26, 2024 10.34 10.47 10.29 10.47 10.47 4,769,906
Mar 25, 2024 10.43 10.47 10.28 10.35 10.35 5,471,186
Mar 22, 2024 0.92 Dividend
Mar 22, 2024 10.35 10.53 10.32 10.43 10.43 10,016,849
Mar 21, 2024 11.25 11.30 11.20 11.27 10.35 10,311,239
Mar 20, 2024 11.15 11.17 11.03 11.17 10.26 6,047,602
Mar 19, 2024 10.99 11.16 10.94 11.16 10.25 7,864,973
Mar 18, 2024 11.10 11.10 10.93 10.95 10.06 6,463,885
Mar 15, 2024 11.29 11.30 10.99 11.08 10.18 21,700,544
Mar 14, 2024 11.45 11.46 11.28 11.29 10.37 6,564,998
Mar 13, 2024 11.34 11.48 11.25 11.45 10.51 5,553,115
Mar 12, 2024 11.29 11.37 11.22 11.36 10.43 6,061,497
Mar 11, 2024 11.47 11.47 11.24 11.26 10.34 7,467,463
Mar 8, 2024 11.47 11.53 11.46 11.47 10.54 4,990,878
Mar 7, 2024 11.36 11.54 11.34 11.43 10.50 4,740,435
Mar 6, 2024 11.39 11.48 11.35 11.41 10.48 5,259,934
Mar 5, 2024 11.30 11.39 11.23 11.34 10.41 3,495,283
Mar 4, 2024 11.34 11.37 11.27 11.31 10.39 3,704,327
Mar 1, 2024 11.30 11.38 11.27 11.33 10.41 3,695,182
Feb 29, 2024 11.38 11.38 11.23 11.24 10.32 12,983,558
Feb 28, 2024 11.21 11.37 11.20 11.35 10.43 4,168,432
Feb 27, 2024 11.18 11.23 11.12 11.22 10.31 3,347,814
Feb 26, 2024 11.20 11.20 11.11 11.18 10.27 4,711,571
Feb 23, 2024 11.15 11.18 11.06 11.18 10.26 4,479,814
Feb 22, 2024 11.20 11.21 11.10 11.13 10.22 3,604,056
Feb 21, 2024 11.12 11.18 11.08 11.08 10.18 3,509,074
Feb 20, 2024 11.10 11.18 11.07 11.12 10.21 4,023,721
Feb 19, 2024 11.02 11.13 11.02 11.10 10.19 3,021,389
Feb 16, 2024 10.89 11.02 10.88 10.98 10.09 6,772,151
Feb 15, 2024 10.75 10.89 10.75 10.83 9.94 5,218,990
Feb 14, 2024 10.73 10.78 10.70 10.74 9.86 2,712,330
Feb 13, 2024 10.75 10.85 10.70 10.72 9.84 3,611,165
Feb 12, 2024 10.57 10.74 10.57 10.74 9.86 3,730,079
Feb 9, 2024 10.63 10.66 10.52 10.55 9.69 5,581,542
Feb 8, 2024 10.74 10.76 10.61 10.63 9.76 5,031,486
Feb 7, 2024 10.81 10.95 10.71 10.72 9.85 5,336,343
Feb 6, 2024 10.80 10.86 10.75 10.81 9.93 7,334,725
Feb 5, 2024 11.08 11.08 10.57 10.77 9.89 16,106,576
Feb 2, 2024 11.33 11.39 11.24 11.34 10.41 6,267,943
Feb 1, 2024 11.40 11.44 11.23 11.25 10.33 5,930,691
Jan 31, 2024 11.60 11.64 11.42 11.43 10.50 6,745,878
Jan 30, 2024 11.49 11.58 11.48 11.57 10.63 2,973,666
Jan 29, 2024 11.54 11.59 11.45 11.49 10.55 4,733,392
Jan 26, 2024 11.48 11.54 11.39 11.54 10.60 4,314,179
Jan 25, 2024 11.23 11.49 11.19 11.48 10.54 5,736,482
Jan 24, 2024 11.12 11.28 11.10 11.27 10.35 4,823,905
Jan 23, 2024 11.12 11.15 11.07 11.10 10.19 3,454,878
Jan 22, 2024 11.07 11.13 11.04 11.12 10.21 4,726,295
Jan 19, 2024 11.03 11.10 10.94 10.98 10.08 4,405,988
Jan 18, 2024 11.04 11.06 10.93 11.00 10.10 4,945,375
Jan 17, 2024 11.02 11.07 10.93 11.04 10.14 6,251,059
Jan 16, 2024 11.19 11.19 11.03 11.14 10.23 6,115,554
Jan 15, 2024 11.26 11.28 11.21 11.23 10.32 2,524,038
Jan 12, 2024 11.28 11.38 11.25 11.28 10.36 5,230,264
Jan 11, 2024 11.39 11.43 11.22 11.25 10.33 6,782,532
Jan 10, 2024 11.40 11.49 11.39 11.49 10.55 6,661,935
Jan 9, 2024 11.51 11.56 11.38 11.48 10.54 4,448,103
Jan 8, 2024 11.73 11.74 11.45 11.51 10.57 6,541,693
Jan 5, 2024 11.55 11.75 11.47 11.73 10.77 5,740,622
Jan 4, 2024 11.25 11.59 11.25 11.59 10.64 6,273,389
Jan 3, 2024 11.45 11.49 11.17 11.23 10.31 5,947,475
Jan 2, 2024 11.23 11.43 11.23 11.39 10.46 4,770,797
Dec 29, 2023 11.25 11.30 11.24 11.26 10.34 1,597,372
Dec 28, 2023 11.31 11.31 11.22 11.25 10.33 2,670,407
Dec 27, 2023 11.20 11.31 11.18 11.30 10.38 3,052,902
Dec 22, 2023 11.09 11.19 11.08 11.18 10.27 3,731,874
Dec 21, 2023 11.15 11.18 11.04 11.08 10.17 3,388,943
Dec 20, 2023 11.16 11.25 11.08 11.16 10.25 5,641,921
Dec 19, 2023 11.19 11.22 11.10 11.12 10.21 5,405,644
Dec 18, 2023 11.17 11.24 11.12 11.21 10.30 5,361,213
Dec 15, 2023 11.04 11.20 11.02 11.17 10.26 12,422,125
Dec 14, 2023 10.89 11.01 10.87 11.01 10.11 8,113,793
Dec 13, 2023 10.85 10.86 10.71 10.82 9.94 5,895,044
Dec 12, 2023 10.86 10.90 10.82 10.85 9.96 6,019,599
Dec 11, 2023 10.80 10.89 10.77 10.86 9.97 6,133,917
Dec 8, 2023 10.70 10.78 10.63 10.78 9.90 9,484,715
Dec 7, 2023 10.52 10.71 10.50 10.69 9.82 11,659,862
Dec 5, 2023 10.44 10.58 10.44 10.55 9.69 5,981,642
Dec 4, 2023 10.52 10.54 10.45 10.48 9.62 5,484,867
Dec 1, 2023 10.37 10.52 10.36 10.52 9.67 6,567,868
Nov 30, 2023 10.31 10.39 10.22 10.31 9.47 101,073,694
Nov 29, 2023 10.33 10.36 10.23 10.29 9.45 7,526,996
Nov 28, 2023 10.30 10.34 10.24 10.34 9.50 5,958,849
Nov 27, 2023 10.45 10.46 10.30 10.31 9.46 5,898,725
Nov 24, 2023 10.40 10.47 10.39 10.45 9.60 3,560,684
Nov 23, 2023 10.32 10.41 10.23 10.39 9.54 5,480,322
Nov 22, 2023 10.37 10.39 10.30 10.30 9.46 4,313,999
Nov 21, 2023 10.33 10.42 10.29 10.36 9.51 4,396,436
Nov 20, 2023 10.55 10.56 10.34 10.38 9.53 4,972,924
Nov 17, 2023 10.35 10.51 10.35 10.49 9.64 7,954,317
Nov 16, 2023 10.37 10.42 10.31 10.32 9.48 4,594,742
Nov 15, 2023 10.30 10.39 10.23 10.37 9.53 5,198,186
Nov 14, 2023 10.17 10.30 10.11 10.28 9.44 4,026,382
Nov 13, 2023 10.09 10.17 10.07 10.17 9.34 2,549,665
Nov 10, 2023 10.15 10.15 10.02 10.07 9.24 2,795,669
Nov 9, 2023 10.06 10.15 10.03 10.15 9.32 2,703,696
Nov 8, 2023 9.92 10.09 9.91 10.06 9.24 2,903,125
Nov 7, 2023 10.06 10.11 9.95 9.99 9.18 2,885,202
Nov 6, 2023 10.11 10.15 10.05 10.09 9.27 3,639,392
Nov 3, 2023 10.03 10.10 10.03 10.08 9.25 3,994,251
Nov 2, 2023 9.94 10.05 9.89 10.01 9.19 5,051,518
Nov 1, 2023 9.98 10.02 9.89 9.90 9.09 3,842,812
Oct 31, 2023 9.92 9.99 9.92 9.94 9.13 3,404,071
Oct 30, 2023 9.96 10.04 9.90 9.91 9.10 2,661,642
Oct 27, 2023 10.06 10.11 9.91 9.95 9.14 3,795,501
Oct 26, 2023 9.92 10.00 9.74 9.99 9.18 5,472,922
Oct 25, 2023 10.05 10.05 9.90 10.00 9.19 3,952,886
Oct 24, 2023 10.20 10.22 10.04 10.05 9.23 4,068,021
Oct 23, 2023 10.33 10.35 10.14 10.19 9.36 4,481,290
Oct 20, 2023 10.35 10.49 10.26 10.28 9.44 5,738,611
Oct 19, 2023 10.62 10.67 10.26 10.42 9.57 8,724,742
Oct 18, 2023 10.58 10.78 10.56 10.58 9.72 4,654,549

Related Tickers