Nordea Bank Abp (CPH:NDA.DK)
Denmark · Delayed Price · Currency is DKK 104.70
+0.70 (0.67%)
Oct 14, 2025, 4:59 PM CET
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 103.90 | 105.40 | 103.30 | 104.70 | 104.70 | 0.67% | 213,401 |
| Oct 13, 2025 | 104.40 | 104.95 | 103.50 | 104.00 | 104.00 | -0.95% | 158,049 |
| Oct 10, 2025 | 103.65 | 105.45 | 103.65 | 105.00 | 105.00 | 1.55% | 198,088 |
| Oct 9, 2025 | 103.50 | 104.00 | 103.10 | 103.40 | 103.40 | -0.14% | 148,423 |
| Oct 8, 2025 | 104.00 | 104.30 | 102.70 | 103.55 | 103.55 | -0.24% | 163,079 |
| Oct 7, 2025 | 104.30 | 104.60 | 103.60 | 103.80 | 103.80 | -0.34% | 118,405 |
| Oct 6, 2025 | 104.15 | 104.65 | 103.50 | 104.15 | 104.15 | - | 129,918 |
| Oct 3, 2025 | 103.95 | 104.80 | 103.80 | 104.15 | 104.15 | 0.53% | 122,345 |
| Oct 2, 2025 | 104.70 | 105.10 | 103.55 | 103.60 | 103.60 | -0.67% | 296,003 |
| Oct 1, 2025 | 103.75 | 104.35 | 103.20 | 104.30 | 104.30 | 0.34% | 149,156 |
| Sep 30, 2025 | 106.40 | 106.60 | 103.70 | 103.95 | 103.95 | -2.30% | 243,828 |
| Sep 29, 2025 | 106.45 | 106.65 | 105.75 | 106.40 | 106.40 | 0.38% | 350,482 |
| Sep 26, 2025 | 104.00 | 106.35 | 104.00 | 106.00 | 106.00 | 2.27% | 303,772 |
| Sep 25, 2025 | 104.15 | 104.30 | 102.90 | 103.65 | 103.65 | -0.86% | 103,635 |
| Sep 24, 2025 | 103.65 | 105.10 | 103.60 | 104.55 | 104.55 | 0.34% | 202,914 |
| Sep 23, 2025 | 102.60 | 104.35 | 102.25 | 104.20 | 104.20 | 1.76% | 276,740 |
| Sep 22, 2025 | 103.50 | 103.50 | 102.15 | 102.40 | 102.40 | -1.25% | 139,746 |
| Sep 19, 2025 | 102.25 | 103.80 | 101.60 | 103.70 | 103.70 | 1.72% | 334,622 |
| Sep 18, 2025 | 102.40 | 103.40 | 101.55 | 101.95 | 101.95 | -0.44% | 264,020 |
| Sep 17, 2025 | 102.75 | 102.80 | 101.85 | 102.40 | 102.40 | - | 153,404 |
| 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 |