Nordea Bank Abp (04Q)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.34728033473 | 10.755 | 10.835 | 10.07 | 36279 | 10.46132276 | DE |
| 4 | -0.335 | -3.12208760485 | 10.73 | 11.13 | 10.07 | 32504 | 10.70062976 | DE |
| 12 | -0.415 | -3.83903792784 | 10.81 | 11.25 | 10.07 | 29164 | 10.73820386 | DE |
| 26 | -0.855 | -7.6 | 11.25 | 11.46 | 9.782 | 26089 | 10.6730667 | DE |
| 52 | -0.853 | -7.58357041252 | 11.248 | 11.8 | 9.782 | 25477 | 10.87681353 | DE |
| 156 | -0.075 | -0.716332378224 | 10.47 | 12.5 | 8.36 | 12845 | 10.70796778 | DE |
| 260 | -0.701 | -6.31759192502 | 11.096 | 12.5 | 8.36 | 12570 | 10.70709274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 10.404999 | 0.13 | 1.22 | 10.305 | 10.425 | 10.199999 | 44341 |
| 1734730020 | 10.279999 | -0.24 | -2.23 | 10.455 | 10.455 | 10.07 | 65931 |
| 1734643620 | 10.515 | 0.02 | 0.14 | 10.49 | 10.55 | 10.38 | 43586 |
| 1734557220 | 10.5 | -0.06 | -0.57 | 10.56 | 10.664999 | 10.5 | 24133 |
| 1734470820 | 10.56 | -0.18 | -1.68 | 10.625 | 10.735 | 10.555 | 25688 |
| 1734384420 | 10.74 | 0.03 | 0.23 | 10.755 | 10.835 | 10.64 | 22058 |
| 1734125220 | 10.715 | -0.04 | -0.33 | 10.654999 | 10.75 | 10.61 | 14984 |
| 1734038820 | 10.75 | 0.04 | 0.42 | 10.73 | 10.805 | 10.529999 | 37311 |
| 1733952420 | 10.705 | -0.14 | -1.25 | 10.905 | 10.905 | 10.55 | 52107 |
| 1733866020 | 10.84 | -0.07 | -0.60 | 10.935 | 10.99 | 10.765 | 37353 |
| 1733779620 | 10.905 | 0.01 | 0.09 | 10.905 | 11.13 | 10.89 | 51586 |
| 1733520420 | 10.895 | -0.19 | -1.67 | 11.05 | 11.095 | 10.865 | 25867 |
| 1733434020 | 11.08 | 0.15 | 1.37 | 10.995 | 11.095 | 10.885 | 22100 |
| 1733347620 | 10.93 | -0.01 | -0.05 | 10.94 | 10.99 | 10.855 | 25051 |
| 1733261220 | 10.935 | 0.16 | 1.44 | 10.8 | 10.955 | 10.75 | 15758 |
| 1733174820 | 10.78 | 0.04 | 0.33 | 10.695 | 10.925 | 10.595 | 75909 |
| 1732915620 | 10.745 | -0.03 | -0.28 | 10.75 | 10.765 | 10.64 | 7236 |
| 1732829220 | 10.775 | 0.16 | 1.46 | 10.725 | 10.79 | 10.605 | 21473 |
| 1732742820 | 10.619999 | 0.03 | 0.28 | 10.595 | 10.625 | 10.47 | 20284 |
| 1732656420 | 10.59 | -0.11 | -0.98 | 10.654999 | 10.654999 | 10.5 | 32720 |
| 1732570020 | 10.695 | 0.12 | 1.09 | 10.73 | 10.895 | 10.555 | 28941 |
| 1732310820 | 10.58 | -0.15 | -1.35 | 10.8 | 10.84 | 10.48 | 39468 |
| 1732224420 | 10.725 | -0.01 | -0.05 | 10.74 | 10.845 | 10.535 | 19341 |
| 1732138020 | 10.73 | -0.12 | -1.11 | 10.805 | 10.845 | 10.605 | 17894 |
| 1732051620 | 10.85 | -0.03 | -0.23 | 10.92 | 10.92 | 10.565 | 17633 |
| 1731965220 | 10.875 | 0.08 | 0.74 | 10.89 | 10.93 | 10.775 | 27192 |
| 1731705960 | 10.795 | 0.06 | 0.61 | 10.71 | 10.835 | 10.66 | 18045 |
| 1731619560 | 10.73 | 0.16 | 1.51 | 10.52 | 10.735 | 10.52 | 10621 |
| 1731533160 | 10.57 | -0.04 | -0.38 | 10.65 | 10.715 | 10.48 | 32196 |
| 1731446820 | 10.61 | -0.25 | -2.26 | 10.66 | 10.75 | 10.535 | 20931 |
| 1731360420 | 10.855 | 0.1 | 0.88 | 10.875 | 10.945 | 10.74 | 20460 |
| 1731101220 | 10.76 | -0.09 | -0.78 | 10.815 | 10.885 | 10.685 | 15568 |
| 1731014760 | 10.845 | -0.15 | -1.32 | 10.925 | 11.025 | 10.77 | 15361 |
| 1730928360 | 10.99 | 0.18 | 1.62 | 10.775 | 11.06 | 10.775 | 45543 |
| 1730841960 | 10.815 | -0.24 | -2.17 | 11.03 | 11.065 | 10.775 | 53102 |
| 1730755560 | 11.055 | 0.13 | 1.19 | 11 | 11.13 | 10.945 | 22188 |
| 1730496360 | 10.925 | 0.18 | 1.63 | 10.74 | 11.075 | 10.735 | 21907 |
| 1730409960 | 10.75 | -0.12 | -1.10 | 10.81 | 10.9 | 10.705 | 18142 |
| 1730323560 | 10.87 | -0.12 | -1.05 | 10.965 | 10.965 | 10.75 | 19991 |
| 1730237160 | 10.985 | 0.01 | 0.09 | 11.005 | 11.045 | 10.905 | 15342 |
| 1730150760 | 10.975 | 0.08 | 0.78 | 10.95 | 11.025 | 10.835 | 22315 |
| 1729888020 | 10.89 | -0.01 | -0.09 | 10.94 | 10.95 | 10.82 | 13431 |
| 1729801560 | 10.9 | -0.05 | -0.41 | 10.965 | 11.01 | 10.755 | 17093 |
| 1729715160 | 10.945 | -0.01 | -0.05 | 10.925 | 11.045 | 10.86 | 32145 |
| 1729628760 | 10.95 | -0.08 | -0.68 | 10.985 | 11.02 | 10.845 | 22800 |
| 1729542360 | 11.025 | -0.08 | -0.72 | 11.14 | 11.145 | 10.92 | 24240 |
| 1729283160 | 11.105 | -0.06 | -0.54 | 11.25 | 11.25 | 10.935 | 37688 |
| 1729196760 | 11.165 | 0.7 | 6.74 | 10.515 | 11.2 | 10.46 | 104098 |
| 1729110360 | 10.46 | 0.01 | 0.05 | 10.449999 | 10.539999 | 10.324999 | 25283 |
| 1729023960 | 10.455 | 0.02 | 0.14 | 10.435 | 10.47 | 10.345 | 25791 |
| 1728937620 | 10.44 | -0.07 | -0.62 | 10.494999 | 10.494999 | 10.32 | 39959 |
| 1728678360 | 10.505 | 0.01 | 0.05 | 10.529999 | 10.545 | 10.33 | 29301 |
| 1728591960 | 10.5 | -0.07 | -0.71 | 10.465 | 10.585 | 10.38 | 36925 |
| 1728505560 | 10.574999 | 0.09 | 0.86 | 10.435 | 10.58 | 10.35 | 22178 |
| 1728419160 | 10.485 | -0.03 | -0.29 | 10.485 | 10.5 | 10.375 | 13552 |
| 1728332760 | 10.515 | 0.04 | 0.38 | 10.375 | 10.515 | 10.365 | 25595 |
| 1728073560 | 10.475 | 0.04 | 0.43 | 10.449999 | 10.494999 | 10.305 | 29376 |
| 1727987220 | 10.43 | -0.07 | -0.67 | 10.5 | 10.535 | 10.279999 | 22160 |
| 1727900820 | 10.5 | 0.04 | 0.38 | 10.365 | 10.57 | 10.365 | 18637 |
| 1727814420 | 10.46 | -0.23 | -2.15 | 10.685 | 10.755 | 10.315 | 61269 |
| 1727728020 | 10.69 | -0.02 | -0.19 | 10.81 | 10.845 | 10.539999 | 25007 |
| 1727468760 | 10.71 | 0.1 | 0.89 | 10.525 | 10.845 | 10.525 | 25149 |
| 1727382360 | 10.615 | 0.09 | 0.86 | 10.68 | 10.71 | 10.4 | 44906 |
| 1727295960 | 10.525 | -0.22 | -2.05 | 10.785 | 10.785 | 10.435 | 51292 |
| 1727209560 | 10.745 | -0.06 | -0.51 | 10.745 | 10.85 | 10.68 | 31305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
