Nordea Bank Abp (CPH:NDA.DK)
Denmark · Delayed Price · Currency is DKK 102.15
-0.25 (-0.24%)
Sep 18, 2025, 2:06 PM CET
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 102.75 | 102.80 | 101.85 | 102.40 | 102.40 | - | 149,981 |
| Sep 16, 2025 | 103.30 | 103.80 | 102.40 | 102.40 | 102.40 | -1.06% | 161,012 |
| Sep 15, 2025 | 102.60 | 103.65 | 102.15 | 103.50 | 103.50 | 1.32% | 640,360 |
| Sep 12, 2025 | 101.75 | 102.35 | 101.45 | 102.15 | 102.15 | 0.59% | 98,424 |
| Sep 11, 2025 | 102.20 | 102.30 | 101.50 | 101.55 | 101.55 | -0.49% | 417,838 |
| Sep 10, 2025 | 101.40 | 102.25 | 101.15 | 102.05 | 102.05 | 1.19% | 387,612 |
| Sep 9, 2025 | 101.00 | 102.15 | 100.55 | 100.85 | 100.85 | 0.30% | 267,259 |
| Sep 8, 2025 | 99.90 | 101.20 | 99.70 | 100.55 | 100.55 | 1.24% | 383,674 |
| Sep 5, 2025 | 99.84 | 100.60 | 99.32 | 99.32 | 99.32 | -0.52% | 323,661 |
| Sep 4, 2025 | 98.80 | 100.10 | 98.58 | 99.84 | 99.84 | 1.38% | 250,287 |
| Sep 3, 2025 | 99.20 | 99.50 | 98.00 | 98.48 | 98.48 | -0.73% | 522,513 |
| Sep 2, 2025 | 99.84 | 100.35 | 98.98 | 99.20 | 99.20 | -0.56% | 253,011 |
| Sep 1, 2025 | 98.34 | 99.82 | 98.34 | 99.76 | 99.76 | 2.40% | 441,739 |
| Aug 29, 2025 | 97.70 | 97.70 | 96.60 | 97.42 | 97.42 | -0.37% | 177,621 |
| Aug 28, 2025 | 98.54 | 99.22 | 97.78 | 97.78 | 97.78 | -0.41% | 296,965 |
| Aug 27, 2025 | 99.40 | 99.74 | 98.14 | 98.18 | 98.18 | -1.15% | 403,262 |
| Aug 26, 2025 | 99.50 | 99.68 | 98.00 | 99.32 | 99.32 | -0.48% | 337,957 |
| Aug 25, 2025 | 100.35 | 100.55 | 99.78 | 99.80 | 99.80 | -0.84% | 146,078 |
| Aug 22, 2025 | 99.28 | 100.85 | 99.28 | 100.65 | 100.65 | 1.16% | 242,809 |
| Aug 21, 2025 | 100.20 | 100.20 | 99.14 | 99.50 | 99.50 | -1.49% | 517,632 |
| Aug 20, 2025 | 101.10 | 101.20 | 100.50 | 101.00 | 101.00 | -0.35% | 528,466 |
| Aug 19, 2025 | 101.05 | 101.95 | 101.05 | 101.35 | 101.35 | 0.55% | 209,878 |
| Aug 18, 2025 | 102.50 | 102.60 | 100.80 | 100.80 | 100.80 | -1.18% | 396,197 |
| Aug 15, 2025 | 102.35 | 103.00 | 101.85 | 102.00 | 102.00 | -0.05% | 441,765 |
| Aug 14, 2025 | 99.86 | 102.20 | 99.86 | 102.05 | 102.05 | 2.28% | 426,417 |
| Aug 13, 2025 | 98.98 | 99.90 | 98.76 | 99.78 | 99.78 | 0.93% | 340,547 |
| Aug 12, 2025 | 98.46 | 98.96 | 97.88 | 98.86 | 98.86 | 0.77% | 2,157,582 |
| Aug 11, 2025 | 98.58 | 98.96 | 98.04 | 98.10 | 98.10 | 0.14% | 177,852 |
| Aug 8, 2025 | 97.22 | 98.20 | 97.18 | 97.96 | 97.96 | 0.93% | 329,595 |
| Aug 7, 2025 | 96.08 | 97.20 | 96.08 | 97.06 | 97.06 | 1.21% | 370,760 |
| Aug 6, 2025 | 95.76 | 96.38 | 95.76 | 95.90 | 95.90 | 0.57% | 162,728 |
| 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 |