Nordea Bank Abp (04Q)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.97504798464 | 10.42 | 10.765 | 10.3 | 14404 | 10.54344047 | DE |
| 4 | 0.22 | 2.09324452902 | 10.51 | 10.9 | 10.289999 | 16634 | 10.57560945 | DE |
| 12 | -0.4 | -3.59389038634 | 11.13 | 11.46 | 9.782 | 22048 | 10.56130124 | DE |
| 26 | -0.542 | -4.80837473385 | 11.272 | 11.8 | 9.782 | 22218 | 10.80655524 | DE |
| 52 | 0.568 | 5.58945089549 | 10.162 | 11.8 | 9.75 | 21310 | 10.86120774 | DE |
| 156 | -0.366 | -3.29848594088 | 11.096 | 12.5 | 8.36 | 10716 | 10.69948244 | DE |
| 260 | -0.366 | -3.29848594088 | 11.096 | 12.5 | 8.36 | 10716 | 10.69948244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726864020 | 10.755 | 0.12 | 1.13 | 10.59 | 10.765 | 10.565 | 18881 |
| 1726777560 | 10.635 | 0.07 | 0.71 | 10.6 | 10.71 | 10.515 | 21060 |
| 1726691220 | 10.56 | -0.03 | -0.28 | 10.63 | 10.645 | 10.449999 | 9716 |
| 1726604760 | 10.59 | 0.14 | 1.34 | 10.465 | 10.6 | 10.435 | 9760 |
| 1726518420 | 10.449999 | -0.03 | -0.24 | 10.3 | 10.5 | 10.3 | 15545 |
| 1726259160 | 10.475 | 0.05 | 0.53 | 10.42 | 10.5 | 10.36 | 15941 |
| 1726172760 | 10.42 | -0.06 | -0.53 | 10.46 | 10.47 | 10.3 | 9447 |
| 1726086360 | 10.475 | -0.05 | -0.43 | 10.475 | 10.574999 | 10.289999 | 14998 |
| 1725999960 | 10.52 | -0.07 | -0.61 | 10.595 | 10.64 | 10.42 | 32142 |
| 1725913620 | 10.585 | 0.11 | 1.05 | 10.435 | 10.67 | 10.435 | 10888 |
| 1725654360 | 10.475 | -0.25 | -2.33 | 10.675 | 10.715 | 10.455 | 21054 |
| 1725567960 | 10.725 | 0.19 | 1.76 | 10.505 | 10.82 | 10.49 | 15424 |
| 1725481560 | 10.539999 | -0.02 | -0.14 | 10.505 | 10.6 | 10.404999 | 17025 |
| 1725395160 | 10.555 | -0.16 | -1.49 | 10.65 | 10.725 | 10.505 | 29476 |
| 1725308760 | 10.715 | 0.02 | 0.19 | 10.705 | 10.9 | 10.654999 | 24852 |
| 1725049560 | 10.695 | 0.09 | 0.85 | 10.66 | 10.72 | 10.625 | 10533 |
| 1724963160 | 10.605 | -0.02 | -0.19 | 10.63 | 10.695 | 10.58 | 8509 |
| 1724876760 | 10.625 | -0.03 | -0.28 | 10.654999 | 10.654999 | 10.56 | 10093 |
| 1724790420 | 10.654999 | 0.05 | 0.47 | 10.619999 | 10.66 | 10.52 | 11292 |
| 1724704020 | 10.605 | -0.01 | -0.14 | 10.605 | 10.619999 | 10.51 | 23474 |
| 1724444820 | 10.619999 | 0.12 | 1.14 | 10.51 | 10.67 | 10.51 | 21450 |
| 1724358420 | 10.5 | -0.05 | -0.43 | 10.485 | 10.574999 | 10.47 | 14030 |
| 1724271960 | 10.545 | 0.05 | 0.52 | 10.5 | 10.574999 | 10.395 | 12790 |
| 1724185560 | 10.49 | -0.06 | -0.52 | 10.635 | 10.654999 | 10.404999 | 24852 |
| 1724099220 | 10.545 | 0.09 | 0.86 | 10.414999 | 10.635 | 10.41 | 27880 |
| 1723840020 | 10.455 | 0.01 | 0.05 | 10.449999 | 10.475 | 10.36 | 19034 |
| 1723753620 | 10.449999 | 0.03 | 0.29 | 10.48 | 10.494999 | 10.335 | 25565 |
| 1723667160 | 10.42 | 0.04 | 0.43 | 10.355 | 10.51 | 10.355 | 32576 |
| 1723580760 | 10.375 | -0.09 | -0.81 | 10.475 | 10.505 | 10.36 | 22060 |
| 1723494360 | 10.46 | 0.11 | 1.06 | 10.355 | 10.51 | 10.355 | 13338 |
| 1723235220 | 10.35 | -0.03 | -0.29 | 10.265 | 10.555 | 10.199999 | 35201 |
| 1723148820 | 10.38 | 0.18 | 1.76 | 10.25 | 10.395 | 10.15 | 37498 |
| 1723062360 | 10.199999 | 0.08 | 0.84 | 10.164999 | 10.324999 | 10.15 | 37136 |
| 1722975960 | 10.115 | -0.05 | -0.44 | 10.15 | 10.32 | 9.9499999 | 73546 |
| 1722889620 | 10.16 | -0.14 | -1.36 | 10.01 | 10.26 | 9.782 | 71460 |
| 1722630360 | 10.3 | -0.26 | -2.46 | 10.539999 | 10.56 | 10.25 | 25944 |
| 1722544020 | 10.56 | -0.24 | -2.22 | 10.83 | 10.83 | 10.505 | 9506 |
| 1722457560 | 10.8 | -0.03 | -0.28 | 10.76 | 10.87 | 10.76 | 10407 |
| 1722371220 | 10.83 | 0.11 | 0.98 | 10.725 | 10.88 | 10.68 | 8621 |
| 1722284760 | 10.725 | 0.12 | 1.13 | 10.69 | 10.84 | 10.635 | 26771 |
| 1722025620 | 10.605 | -0.11 | -1.03 | 10.69 | 10.71 | 10.59 | 8505 |
| 1721939160 | 10.715 | 0.13 | 1.23 | 10.555 | 10.795 | 10.449999 | 15035 |
| 1721852820 | 10.585 | -0.13 | -1.21 | 10.615 | 10.715 | 10.555 | 15413 |
| 1721766420 | 10.715 | -0.13 | -1.20 | 10.77 | 10.865 | 10.605 | 15917 |
| 1721679960 | 10.845 | 0.28 | 2.60 | 10.595 | 10.85 | 10.545 | 25214 |
| 1721420760 | 10.57 | 0.02 | 0.19 | 10.64 | 10.685 | 10.5 | 34560 |
| 1721334360 | 10.55 | -0.04 | -0.38 | 10.619999 | 10.685 | 10.529999 | 16190 |
| 1721248020 | 10.59 | 0.15 | 1.44 | 10.48 | 10.615 | 10.435 | 19839 |
| 1721161560 | 10.44 | -0.13 | -1.28 | 10.55 | 10.6 | 10.425 | 49373 |
| 1721075160 | 10.574999 | -0.37 | -3.38 | 10.9 | 10.945 | 10.39 | 79551 |
| 1720815960 | 10.945 | 0.05 | 0.46 | 10.855 | 11.015 | 10.855 | 15853 |
| 1720729560 | 10.895 | 0.04 | 0.37 | 10.865 | 10.955 | 10.795 | 11099 |
| 1720643220 | 10.855 | 0.04 | 0.42 | 10.8 | 10.905 | 10.705 | 17494 |
| 1720556760 | 10.81 | -0.2 | -1.82 | 11.01 | 11.01 | 10.699999 | 28531 |
| 1720470360 | 11.01 | -0.19 | -1.70 | 11.12 | 11.18 | 10.905 | 38825 |
| 1720211220 | 11.2 | -0.14 | -1.23 | 11.36 | 11.375 | 11.105 | 18811 |
| 1720124820 | 11.34 | -0.02 | -0.18 | 11.35 | 11.445 | 11.315 | 11154 |
| 1720038420 | 11.36 | 0.08 | 0.75 | 11.205 | 11.36 | 11.205 | 10116 |
| 1719952020 | 11.275 | -0.17 | -1.49 | 11.46 | 11.46 | 11.14 | 6565 |
| 1719865620 | 11.445 | 0.26 | 2.28 | 11.375 | 11.455 | 11.275 | 15110 |
| 1719606420 | 11.19 | 0.07 | 0.67 | 11.13 | 11.215 | 11.085 | 8807 |
| 1719520020 | 11.115 | -0.05 | -0.40 | 11.15 | 11.23 | 11.04 | 8899 |
| 1719433620 | 11.16 | -0.17 | -1.46 | 11.325 | 11.37 | 11.055 | 14330 |
| 1719347160 | 11.325 | -0.01 | -0.09 | 11.38 | 11.405 | 11.205 | 9787 |
| 1719260820 | 11.335 | 0.09 | 0.76 | 11.25 | 11.445 | 11.2 | 14100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
