Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Nordea Bank Abp (04Q.DE)

Compare
11.32
-0.03
(-0.22%)
At close: April 17 at 5:35:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.3511.4111.3011.3211.3233,582
Apr 16, 202511.1511.3511.1111.3511.356,686
Apr 15, 202511.0411.0411.0411.0411.04-
Apr 14, 202510.8811.0410.8511.0411.0411,947
Apr 11, 202510.5610.6810.4910.6410.6428,735
Apr 10, 202510.9810.9810.5210.6310.6359,092
Apr 9, 202510.1410.2410.0110.1510.1529,736
Apr 8, 202510.4710.5510.2010.5510.5553,891
Apr 7, 202510.0210.359.8010.2810.28277,013
Apr 4, 202511.0511.0610.5010.5610.56154,970
Apr 3, 202511.6011.6511.4011.4711.4745,713
Apr 2, 202511.8011.8111.6611.7611.7620,240
Apr 1, 202511.8611.9711.7211.9711.979,642
Mar 31, 202511.8111.8111.5711.7711.7730,979
Mar 28, 202512.0012.0911.8612.0912.0919,269
Mar 27, 202511.9712.1811.9512.0912.095,899
Mar 26, 202512.3112.3112.1512.1512.151,035
Mar 25, 202512.0712.3012.0712.2112.2115,634
Mar 24, 202511.9811.9811.9811.9811.98-
Mar 21, 2025 0.94 Dividend
Mar 21, 202511.8812.0511.8811.9811.9829,986
Mar 20, 202513.0013.2212.6512.9011.9511,079
Mar 19, 202513.1113.1912.9913.1912.2330,443
Mar 18, 202513.0513.1613.0313.1612.2114,636
Mar 17, 202513.1113.1113.1113.1112.16-
Mar 14, 202512.8413.1112.8413.1112.1615,970
Mar 13, 202512.8712.9112.8012.8911.954,949
Mar 12, 202513.1013.1012.7212.7211.7919,248
Mar 11, 202513.0113.0612.8512.9812.0335,675
Mar 10, 202513.2313.3113.0313.0812.1335,792
Mar 7, 202513.0113.2413.0113.0112.0645,054
Mar 6, 202513.0213.0612.9113.0612.106,225
Mar 5, 202512.7712.8912.7712.7711.8432,805
Mar 4, 202512.7012.7012.2412.2411.3512,590
Mar 3, 202512.7612.8812.5812.8511.9114,047
Feb 28, 202512.6412.7312.5612.7311.8112,029
Feb 27, 202512.7012.7312.5312.6311.7015,822
Feb 26, 202512.6912.8812.6812.8111.8714,638
Feb 25, 202512.4512.6912.4512.6911.768,694
Feb 24, 202512.4412.4412.3112.4011.507,988
Feb 21, 202512.2612.4912.2612.4911.5826,678
Feb 20, 202512.1412.4012.1412.1911.3078,418
Feb 19, 202512.2612.2812.0612.0611.1927,133
Feb 18, 202512.1612.3212.1312.3211.429,270
Feb 17, 202511.9012.1511.9012.1211.2416,943
Feb 14, 202511.8411.8911.8211.8510.995,651
Feb 13, 202511.8011.8611.7911.8611.0019,227
Feb 12, 202511.7811.8011.7511.7710.914,409
Feb 11, 202511.6111.8011.5611.8010.9420,310
Feb 10, 202511.6411.6411.6411.6410.79-
Feb 7, 202511.6211.7511.6011.6410.7930,760
Feb 6, 202511.4011.6311.4011.5710.7333,762
Feb 5, 202511.3511.3511.2511.3110.485,514
Feb 4, 202511.3411.3411.2011.2910.475,170
Feb 3, 202511.2811.3711.2711.3410.5126,733
Jan 31, 202511.7211.7211.4511.5010.6626,625
Jan 30, 202511.6211.7011.4511.6910.8359,386
Jan 29, 202511.5211.6011.5111.5910.743,819
Jan 28, 202511.6811.6911.5511.6210.777,961
Jan 27, 202511.5811.6511.5411.6310.785,390
Jan 24, 202511.5711.5711.5711.5710.73-
Jan 23, 202511.5211.5811.4311.5710.7315,152
Jan 22, 202511.4511.4811.3611.4010.5725,806
Jan 21, 202511.1511.1511.1511.1510.34-
Jan 20, 202511.1511.1511.1511.1510.34-
Jan 17, 202511.1511.1511.1511.1510.34-
Jan 16, 202511.2011.2011.1211.1510.34868
Jan 15, 202511.1511.2311.1111.1510.33-
Jan 14, 202511.0611.0910.9711.0910.283,529
Jan 13, 202510.9010.9910.8510.9710.174,850
Jan 10, 202510.8510.9410.8510.9410.144,129
Jan 9, 202510.8310.9510.8310.9410.145,603
Jan 8, 202511.0011.0110.8810.9410.159,599
Jan 7, 202510.8511.0510.8511.0110.2099,966
Jan 6, 202510.8010.8710.6910.8710.0865,838
Jan 3, 202510.7210.7810.6810.739.94124,761
Jan 2, 202510.6310.6910.4810.699.9120,488
Dec 30, 202410.4710.4710.4710.479.70-
Dec 27, 202410.3510.4710.3510.479.7067,104
Dec 23, 202410.2610.3110.1510.319.5611,605
Dec 20, 202410.4010.4010.0610.179.4329,939
Dec 19, 202410.5010.5310.4010.409.649,941
Dec 18, 202410.5210.6010.5210.539.775,836
Dec 17, 202410.6410.6510.5210.529.765,252
Dec 16, 202410.7010.7410.6610.669.895,496
Dec 13, 202410.6610.7110.6610.699.914,358
Dec 12, 202410.5610.6910.5610.689.90939
Dec 11, 202410.6410.6510.5510.599.813,103
Dec 10, 202410.9310.9310.9310.9310.13-
Dec 9, 202410.9911.0610.8910.9310.135,388
Dec 6, 202411.0111.3810.8111.3810.5521,885
Dec 5, 202410.9711.1010.9511.0810.273,543
Dec 4, 202410.9410.9710.8910.9310.132,175
Dec 3, 202410.8810.8810.8110.8710.082,001
Dec 2, 202410.6410.8110.6410.779.981,210
Nov 29, 202410.7010.7010.6510.709.921,320
Nov 28, 202410.5710.5710.5710.579.80-
Nov 27, 202410.5310.5710.5310.579.8010,192
Nov 26, 202410.5010.5710.5010.569.791,010
Nov 25, 202410.5910.5910.5910.599.82-
Nov 22, 202410.6810.6810.4810.599.82275
Nov 21, 202410.6010.6510.6010.659.87387
Nov 20, 202410.8010.8010.6410.649.864,600
Nov 19, 202410.7010.7310.5910.739.95734
Nov 18, 202410.7710.7710.7710.779.99-
Nov 15, 202410.6810.7710.6510.779.991,315
Nov 14, 202410.6010.6910.6010.699.91303
Nov 13, 202410.5410.5610.4910.549.774,661
Nov 12, 202410.8510.8510.8510.8510.06-
Nov 11, 202410.8010.8510.8010.8510.062,306
Nov 8, 202410.8110.8410.8110.8410.055,321
Nov 7, 202411.0011.0010.8510.8510.06791
Nov 6, 202410.9310.9310.8010.8910.09447
Nov 5, 202410.8610.8910.8510.8910.1075
Nov 4, 202411.0211.1410.9810.9810.181,202
Nov 1, 202410.8411.1410.8411.1410.3311,039
Oct 31, 202410.7710.8010.7210.789.99-
Oct 30, 202410.9010.9010.7910.8110.025,618
Oct 29, 202410.9511.0010.9211.0010.208,835
Oct 28, 202410.9210.9710.8810.9710.172,427
Oct 25, 202410.8310.8710.8310.8610.07340
Oct 24, 202410.8610.9310.8210.8210.044,098
Oct 23, 202411.0411.0410.9010.9010.109,480
Oct 22, 202410.9411.0410.8511.0410.247,721
Oct 21, 202411.0611.1110.9610.9910.1914,326
Oct 18, 202411.0111.1011.0111.0610.2612,559
Oct 17, 202410.8911.1010.8511.1010.2921,640
Oct 16, 202410.4410.5010.3710.409.651,488
Oct 15, 202410.4010.4110.3610.409.65857
Oct 14, 202410.3910.4010.3510.369.6115,741
Oct 11, 202410.3610.4110.3510.389.622,580
Oct 10, 202410.4410.4410.4410.449.672,488
Oct 9, 202410.3510.5210.3510.529.752,912
Oct 8, 202410.4410.4410.4410.449.67-
Oct 7, 202410.4710.5110.4010.479.7028,782
Oct 4, 202410.3510.3510.3510.359.60-
Oct 3, 202410.3010.4310.3010.439.671,370
Oct 2, 202410.4310.4810.4310.489.7254
Oct 1, 202410.5910.6010.3210.599.824,516
Sep 30, 202410.6510.7010.5910.599.824,605
Sep 27, 202410.6310.6810.6310.659.87945
Sep 26, 202410.5210.6310.4910.639.861,931
Sep 25, 202410.6710.6710.4210.429.664,397
Sep 24, 202410.7410.7710.7210.779.99591
Sep 23, 202410.7710.7710.6010.749.967,888
Sep 20, 202410.6610.7210.6610.729.94300
Sep 19, 202410.6010.6810.6010.689.901,810
Sep 18, 202410.4810.5210.4810.529.751,150
Sep 17, 202410.5510.6410.5210.649.86520
Sep 16, 202410.3910.4310.3610.369.601,617
Sep 13, 202410.4510.4510.4110.419.661,200
Sep 12, 202410.4410.4410.3810.399.63387
Sep 11, 202410.4010.4210.2610.269.511,960
Sep 10, 202410.4610.4610.4010.409.64569
Sep 9, 202410.5110.6010.5110.609.83380
Sep 6, 202410.6010.6010.6010.609.83-
Sep 5, 202410.5210.7010.5210.699.91879
Sep 4, 202410.5010.5210.5010.529.75707
Sep 3, 202410.7310.7310.6110.619.8418,575
Sep 2, 202410.7410.7810.6910.699.912,084
Aug 30, 202410.6910.6910.6610.699.91968
Aug 29, 202410.6910.6910.6010.639.86442
Aug 28, 202410.6410.6510.5910.639.8613,151
Aug 27, 202410.6410.6610.6410.669.8817,978
Aug 26, 202410.6010.6010.4810.489.721,339
Aug 23, 202410.5610.6310.5610.629.85979
Aug 22, 202410.5510.5510.4710.479.712,622
Aug 21, 202410.4410.5510.4410.559.781,183
Aug 20, 202410.5710.5710.4110.439.677,675
Aug 19, 202410.5010.5810.5010.589.812
Aug 16, 202410.4410.4610.4410.469.70170
Aug 15, 202410.4210.4410.3410.439.67811
Aug 14, 202410.4510.4810.3910.409.643,555
Aug 13, 202410.4810.4810.4210.429.661,000
Aug 12, 202410.4910.5010.4110.439.671,428
Aug 9, 202410.4010.5010.4010.449.673,258
Aug 8, 202410.3510.3810.3210.359.595,310
Aug 7, 202410.1810.3410.1310.139.392,520
Aug 6, 202410.2710.3010.0010.069.335,079
Aug 5, 20249.8010.199.8010.089.3540,111
Aug 2, 202410.4810.4810.2310.239.484,841
Aug 1, 202410.8010.8010.6010.609.831,419
Jul 31, 202410.8710.8710.6910.699.91459
Jul 30, 202410.7910.8210.7910.8110.0210,071
Jul 29, 202410.7910.7910.7010.709.92280
Jul 26, 202410.6210.6510.6210.659.88170
Jul 25, 202410.4710.7010.4310.709.9212,222
Jul 24, 202410.5710.7110.5710.719.934,258
Jul 23, 202410.7710.7710.6910.699.916,923
Jul 22, 202410.8410.9010.7610.769.975,048
Jul 19, 202410.6010.6510.5010.609.8244,971
Jul 18, 202410.5510.6410.5510.619.843,091
Jul 17, 202410.5410.5610.5010.539.775,688
Jul 16, 202410.5910.5910.4710.479.7010,435
Jul 15, 202410.7210.7410.4010.569.7910,922
Jul 12, 202410.9411.0110.9410.9810.17125
Jul 11, 202410.8910.9510.8910.9110.12284
Jul 10, 202410.8410.8410.7410.749.965,375
Jul 9, 202410.9510.9510.7410.759.974,810
Jul 8, 202411.0611.1410.9810.9810.182,673
Jul 5, 202411.3011.3011.1511.1510.34185
Jul 4, 202411.4211.4511.2811.2810.464,780
Jul 3, 202411.2911.3511.2911.3110.49740
Jul 2, 202411.3511.3511.2011.2010.391
Jul 1, 202411.3211.4911.3111.4910.66946
Jun 28, 202411.1911.1911.1211.1210.31400
Jun 27, 202411.1011.1011.1011.1010.30-
Jun 26, 202411.2411.2411.1011.1010.305
Jun 25, 202411.3011.3111.1011.2510.436,200
Jun 24, 202411.3111.3511.2511.3010.472,266
Jun 21, 202411.3411.3611.1811.1910.3732,800
Jun 20, 202411.3511.4211.3411.4210.596,244
Jun 19, 202411.3411.3711.3411.3710.54324
Jun 18, 202411.2811.2811.2811.2810.46-
Jun 17, 202411.3811.4011.2811.2810.461,420
Jun 14, 202411.2911.3411.2511.3010.475,418
Jun 13, 202411.4811.5311.4811.4910.662,283
Jun 12, 202411.4311.8211.4311.7710.9234,739
Jun 11, 202411.3111.3611.2811.3310.5042,965
Jun 10, 202411.2411.3311.1911.3310.5015,946
Jun 7, 202411.4011.6411.2811.6410.7911,891
Jun 6, 202411.1911.3511.1911.3510.5311,118
Jun 5, 202411.2311.2711.1511.2710.442,413
Jun 4, 202411.3411.3411.1611.2310.41155
Jun 3, 202411.3811.3811.2311.2310.411,029
May 31, 202411.2811.6911.2411.3810.557,669
May 30, 202411.1011.2411.1011.1510.337,459
May 29, 202411.4111.4111.1111.1610.35504
May 28, 202411.3411.6011.3011.3010.4811,947
May 27, 202411.2311.2811.2311.2810.46709
May 24, 202411.1811.2711.1811.2610.44318
May 23, 202411.2711.2811.2511.2710.453,323
May 22, 202411.2211.2711.2111.2410.4210,801
May 21, 202411.4111.4111.3011.3310.504,389
May 20, 202411.4911.5011.4411.4410.601,247
May 17, 202411.4011.5011.3811.5010.6612,292
May 16, 202411.3111.3111.3111.3110.49-
May 15, 202411.4211.4211.3211.3810.555,780
May 14, 202411.4711.4711.3211.3510.5312,837
May 13, 202411.3511.4311.3111.4310.603,659
May 10, 202411.2811.4311.1511.4310.598,818
May 9, 202411.0711.1511.0711.1510.34550
May 8, 202411.1311.1511.0811.0910.2810,004
May 7, 202411.1411.2311.1411.1610.355,951
May 6, 202410.9611.1010.9611.0310.238,764
May 3, 202411.0911.0910.8810.8810.096,846
May 2, 202410.9911.0610.8610.8610.074,495
Apr 30, 202410.9711.0110.9210.9910.192,350
Apr 29, 202410.9411.0210.8911.0210.224,313
Apr 26, 202410.8910.9910.8810.9910.19619
Apr 25, 202411.0011.0010.8510.8910.1010,956
Apr 24, 202411.1311.1310.9710.9810.174,229
Apr 23, 202411.1011.2511.1011.2010.389,469
Apr 22, 202410.9411.0510.9111.0510.241,665
Apr 19, 202410.6410.8710.6410.8110.024,939
Apr 18, 202410.7310.7310.7310.739.95-
Apr 17, 202410.5610.7510.5610.759.973,517

Related Tickers

C1FG34.SA Citizens Financial Group, Inc.
205.80
0.00%
 
ZYE1.DE Addiko Bank AG
19.25
-0.77%
 
RYSD.DE NatWest Group PLC
5.38
-0.26%
 
RN7.F Regions Financial Corporation
17.00
+0.59%
 
UBK.DE UmweltBank AG
5.12
+1.99%
 
EBO.DE Erste Group Bank AG
61.90
-0.24%
 
VG8.DE Varengold Bank AG
3.2200
-0.62%
 
UB5.DE U.S. Bancorp
33.74
-0.56%
 
XCA.DE Crédit Agricole S.A.
16.19
+0.28%
 
HH1.F Hancock Whitney Corporation
43.00
+0.47%