Nordea Bank Abp (CPH:NDA.DK)
Denmark · Delayed Price · Currency is DKK 95.90
+0.54 (0.57%)
Aug 6, 2025, 4:59 PM CET
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 95.76 | 96.38 | 95.76 | 96.06 | 96.06 | 0.73% | 143,299 |
| Aug 5, 2025 | 96.00 | 96.16 | 95.20 | 95.36 | 95.36 | -0.25% | 149,605 |
| Aug 4, 2025 | 94.22 | 95.76 | 94.22 | 95.60 | 95.60 | 1.46% | 168,310 |
| Aug 1, 2025 | 94.92 | 95.12 | 93.72 | 94.22 | 94.22 | -1.48% | 450,410 |
| Jul 31, 2025 | 96.30 | 96.58 | 95.44 | 95.64 | 95.64 | -0.19% | 387,577 |
| Jul 30, 2025 | 95.28 | 96.48 | 94.62 | 95.82 | 95.82 | 0.57% | 508,695 |
| Jul 29, 2025 | 94.02 | 95.90 | 94.02 | 95.28 | 95.28 | 1.56% | 535,332 |
| Jul 28, 2025 | 95.04 | 95.30 | 93.82 | 93.82 | 93.82 | -0.55% | 224,744 |
| Jul 25, 2025 | 94.56 | 94.68 | 93.88 | 94.34 | 94.34 | -0.21% | 247,252 |
| Jul 24, 2025 | 93.82 | 94.80 | 93.80 | 94.54 | 94.54 | 1.72% | 477,785 |
| Jul 23, 2025 | 91.58 | 92.94 | 91.58 | 92.94 | 92.94 | 2.18% | 233,023 |
| Jul 22, 2025 | 91.42 | 91.56 | 90.70 | 90.96 | 90.96 | -0.52% | 193,894 |
| Jul 21, 2025 | 90.96 | 91.56 | 90.74 | 91.44 | 91.44 | 0.53% | 286,442 |
| Jul 18, 2025 | 90.88 | 91.54 | 90.30 | 90.96 | 90.96 | 1.04% | 589,872 |
| Jul 17, 2025 | 92.90 | 92.90 | 89.30 | 90.02 | 90.02 | -3.39% | 1,398,048 |
| Jul 16, 2025 | 93.24 | 93.74 | 92.78 | 93.18 | 93.18 | -0.17% | 249,215 |
| Jul 15, 2025 | 94.20 | 94.52 | 93.32 | 93.34 | 93.34 | -0.89% | 154,456 |
| Jul 14, 2025 | 93.62 | 94.20 | 93.18 | 94.18 | 94.18 | -0.15% | 169,616 |
| Jul 11, 2025 | 96.24 | 96.28 | 94.20 | 94.32 | 94.32 | -2.28% | 340,833 |
| Jul 10, 2025 | 96.98 | 97.18 | 96.28 | 96.52 | 96.52 | 0.33% | 230,064 |
| Jul 9, 2025 | 94.80 | 96.30 | 94.80 | 96.20 | 96.20 | 2.08% | 441,074 |
| Jul 8, 2025 | 94.62 | 94.80 | 93.74 | 94.24 | 94.24 | -0.06% | 199,267 |
| Jul 7, 2025 | 93.44 | 94.46 | 93.38 | 94.30 | 94.30 | 0.99% | 285,023 |
| Jul 4, 2025 | 94.56 | 94.56 | 93.20 | 93.38 | 93.38 | -1.48% | 111,809 |
| Jul 3, 2025 | 93.62 | 94.90 | 93.46 | 94.78 | 94.78 | 1.67% | 187,515 |
| Jul 2, 2025 | 93.34 | 93.98 | 93.00 | 93.22 | 93.22 | 0.58% | 192,342 |
| Jul 1, 2025 | 94.02 | 94.18 | 92.28 | 92.68 | 92.68 | -1.30% | 157,486 |
| Jun 30, 2025 | 94.98 | 95.26 | 93.72 | 93.90 | 93.90 | -0.76% | 167,805 |
| Jun 27, 2025 | 92.98 | 94.86 | 92.98 | 94.62 | 94.62 | 2.09% | 299,205 |
| Jun 26, 2025 | 93.32 | 93.58 | 92.36 | 92.68 | 92.68 | -0.02% | 1,099,181 |
| Jun 25, 2025 | 93.28 | 93.44 | 92.48 | 92.70 | 92.70 | -0.41% | 172,803 |
| Jun 24, 2025 | 92.34 | 93.40 | 92.32 | 93.08 | 93.08 | 2.81% | 350,629 |
| Jun 23, 2025 | 91.06 | 91.84 | 90.24 | 90.54 | 90.54 | -1.05% | 265,400 |
| Jun 20, 2025 | 91.64 | 92.78 | 91.50 | 91.50 | 91.50 | -0.33% | 679,573 |
| Jun 19, 2025 | 92.38 | 92.46 | 91.62 | 91.80 | 91.80 | -0.97% | 267,507 |
| Jun 18, 2025 | 92.68 | 93.26 | 92.24 | 92.70 | 92.70 | -0.15% | 290,952 |
| Jun 17, 2025 | 93.24 | 93.34 | 92.46 | 92.84 | 92.84 | -1.17% | 227,644 |
| Jun 16, 2025 | 92.82 | 94.12 | 92.82 | 93.94 | 93.94 | 1.60% | 290,935 |
| Jun 13, 2025 | 93.12 | 93.34 | 92.26 | 92.46 | 92.46 | -1.81% | 383,348 |
| Jun 12, 2025 | 93.52 | 94.16 | 92.50 | 94.16 | 94.16 | 0.45% | 268,367 |
| Jun 11, 2025 | 93.88 | 94.62 | 93.62 | 93.74 | 93.74 | -0.15% | 273,068 |
| Jun 10, 2025 | 94.60 | 94.76 | 93.86 | 93.88 | 93.88 | -0.57% | 163,401 |
| Jun 6, 2025 | 95.36 | 95.36 | 94.14 | 94.42 | 94.42 | -0.99% | 381,428 |
| Jun 4, 2025 | 95.32 | 95.68 | 94.76 | 95.36 | 95.36 | 0.97% | 238,278 |
| Jun 3, 2025 | 95.66 | 95.78 | 94.00 | 94.44 | 94.44 | -1.28% | 273,097 |
| Jun 2, 2025 | 94.56 | 95.78 | 94.34 | 95.66 | 95.66 | 1.18% | 427,834 |
| May 28, 2025 | 94.74 | 95.18 | 94.08 | 94.54 | 94.54 | -0.40% | 433,729 |
| May 27, 2025 | 95.14 | 95.66 | 94.80 | 94.92 | 94.92 | -0.23% | 224,463 |
| May 26, 2025 | 95.34 | 95.86 | 94.90 | 95.14 | 95.14 | 0.61% | 162,943 |
| May 23, 2025 | 95.28 | 95.74 | 92.00 | 94.56 | 94.56 | -0.76% | 544,060 |