Copenhagen - Delayed Quote DKK

Nordea Invest - Virksomhedsobligationer Højrente (NDIVOHKL1.CO)

99.92 -0.13 (-0.13%)
At close: 1:05 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 99.92 99.92 99.92 99.92 99.92 100
Apr 24, 2024 100.10 100.10 100.05 100.05 100.05 4,100
Apr 23, 2024 99.82 99.82 99.82 99.82 99.82 98,279
Apr 22, 2024 99.54 99.56 99.54 99.56 99.56 1,473
Apr 18, 2024 99.54 99.54 99.54 99.54 99.54 994
Apr 17, 2024 99.68 99.68 99.52 99.52 99.52 2,426
Apr 16, 2024 99.70 99.70 99.68 99.68 99.68 2,644
Apr 15, 2024 100.10 100.10 100.10 100.10 100.10 2,100
Apr 12, 2024 100.20 100.25 100.20 100.25 100.25 993
Apr 11, 2024 100.30 100.30 100.30 100.30 100.30 5,151
Apr 10, 2024 100.80 100.80 100.80 100.80 100.80 496
Apr 9, 2024 100.70 100.70 100.70 100.70 100.70 167
Apr 8, 2024 100.60 100.60 100.60 100.60 100.60 4,529
Apr 5, 2024 100.70 100.70 100.70 100.70 100.70 2,446
Apr 4, 2024 100.65 100.65 100.65 100.65 100.65 684
Apr 3, 2024 100.65 101.00 100.60 100.60 100.60 2,043
Apr 2, 2024 100.80 100.80 100.75 100.75 100.75 268
Mar 27, 2024 100.85 101.00 100.85 101.00 101.00 1,245
Mar 26, 2024 101.40 101.40 100.95 100.95 100.95 1,390
Mar 25, 2024 100.95 101.40 100.95 101.40 101.40 4,647
Mar 22, 2024 100.90 100.90 100.90 100.90 100.90 1,404
Mar 21, 2024 100.85 100.85 100.85 100.85 100.85 135
Mar 20, 2024 100.75 100.75 100.65 100.65 100.65 6,424
Mar 18, 2024 100.65 100.70 100.65 100.70 100.70 6,425
Mar 15, 2024 100.70 100.70 100.70 100.70 100.70 498
Mar 14, 2024 100.85 100.90 100.85 100.90 100.90 1,193
Mar 13, 2024 100.80 100.80 100.80 100.80 100.80 131,927
Mar 12, 2024 100.75 100.75 100.75 100.75 100.75 1,134
Mar 11, 2024 100.75 100.75 100.75 100.75 100.75 2,610
Mar 8, 2024 100.70 100.70 100.70 100.70 100.70 199
Mar 7, 2024 100.60 100.65 100.60 100.65 100.65 2,080
Mar 6, 2024 100.50 100.50 100.50 100.50 100.50 19,275
Mar 5, 2024 100.50 100.50 100.50 100.50 100.50 415
Mar 4, 2024 100.45 100.50 100.45 100.50 100.50 2,858
Feb 29, 2024 100.20 100.20 100.20 100.20 100.20 4,852
Feb 28, 2024 100.25 100.25 100.20 100.20 100.20 2,983
Feb 27, 2024 100.30 100.30 100.30 100.30 100.30 680
Feb 26, 2024 100.35 100.35 100.35 100.35 100.35 750
Feb 22, 2024 100.15 100.20 100.15 100.20 100.20 3,183
Feb 21, 2024 100.10 100.55 100.10 100.10 100.10 1,872
Feb 19, 2024 100.10 100.15 100.10 100.10 100.10 3,318
Feb 16, 2024 100.10 100.15 100.10 100.15 100.15 837
Feb 14, 2024 99.86 99.88 99.86 99.88 99.88 1,031
Feb 13, 2024 100.30 100.30 100.05 100.05 100.05 7,149
Feb 12, 2024 100.25 100.25 100.25 100.25 100.25 1,398
Feb 9, 2024 100.20 100.20 100.20 100.20 100.20 1,012
Feb 8, 2024 100.15 100.60 100.15 100.60 100.60 797
Feb 7, 2024 100.10 100.15 100.10 100.10 100.10 312
Feb 6, 2024 99.94 99.94 99.94 99.94 99.94 1,316
Feb 5, 2024 104.20 104.25 104.20 104.25 104.25 739
Feb 2, 2024 104.45 104.45 104.40 104.40 104.40 253
Feb 1, 2024 104.30 104.30 104.30 104.30 104.30 1,543
Jan 31, 2024 104.30 104.30 104.30 104.30 104.30 77
Jan 30, 2024 104.35 104.35 104.35 104.35 104.35 8,000
Jan 29, 2024 104.25 104.25 104.20 104.25 104.25 1,980
Jan 26, 2024 104.15 104.15 104.15 104.15 104.15 2,382
Jan 25, 2024 103.95 104.00 103.95 104.00 104.00 542
Jan 24, 2024 103.90 103.90 103.90 103.90 103.90 135
Jan 23, 2024 103.90 103.90 103.90 103.90 103.90 861
Jan 22, 2024 103.75 103.75 103.75 103.75 103.75 100
Jan 19, 2024 103.70 103.70 103.70 103.70 103.70 2,103
Jan 18, 2024 103.80 103.80 103.80 103.80 103.80 577
Jan 17, 2024 104.10 104.10 104.10 104.10 104.10 233
Jan 16, 2024 104.35 104.35 104.30 104.30 104.30 1,251
Jan 15, 2024 104.35 104.35 104.35 104.35 104.35 1,693
Jan 12, 2024 104.25 104.25 104.25 104.25 104.25 502
Jan 11, 2024 104.75 104.75 104.75 104.75 104.75 63
Jan 10, 2024 103.95 103.95 103.95 103.95 103.95 1,235
Jan 9, 2024 103.85 103.85 103.85 103.85 103.85 157
Jan 8, 2024 103.60 103.60 103.60 103.60 103.60 92
Jan 5, 2024 103.60 103.60 103.60 103.60 103.60 11,000
Jan 3, 2024 104.50 104.50 104.30 104.30 104.30 1,160
Jan 2, 2024 104.95 104.95 104.75 104.75 104.75 1,762
Dec 28, 2023 104.95 104.95 104.95 104.95 104.95 2,683
Dec 27, 2023 104.70 104.70 104.70 104.70 104.70 3,027
Dec 21, 2023 104.85 104.85 104.45 104.45 104.45 4,825
Dec 20, 2023 104.20 104.25 104.20 104.25 104.25 17,580
Dec 19, 2023 104.00 104.45 104.00 104.00 104.00 20,257
Dec 18, 2023 103.95 103.95 103.95 103.95 103.95 1,265
Dec 15, 2023 103.90 104.15 103.90 104.15 104.15 1,597
Dec 14, 2023 103.35 103.35 103.35 103.35 103.35 5,567
Dec 13, 2023 102.10 102.10 102.10 102.10 102.10 190
Dec 12, 2023 102.00 102.00 102.00 102.00 102.00 467
Dec 11, 2023 102.00 102.00 102.00 102.00 102.00 87
Dec 8, 2023 102.25 102.25 102.25 102.25 102.25 700
Dec 7, 2023 102.15 102.25 102.15 102.25 102.25 400
Dec 6, 2023 102.00 102.10 102.00 102.10 102.10 8,167
Dec 5, 2023 102.20 102.20 101.80 101.80 101.80 2,765
Dec 4, 2023 101.75 102.20 101.75 102.20 102.20 4,921
Dec 1, 2023 101.35 101.35 101.35 101.35 101.35 2,222
Nov 30, 2023 101.35 101.35 101.35 101.35 101.35 2,753
Nov 29, 2023 100.75 101.00 100.75 101.00 101.00 3,338
Nov 28, 2023 100.50 100.50 100.50 100.50 100.50 5,029
Nov 27, 2023 100.35 100.35 100.35 100.35 100.35 5,405
Nov 24, 2023 100.40 100.40 100.40 100.40 100.40 8,640
Nov 22, 2023 100.10 100.15 100.10 100.15 100.15 4,139
Nov 21, 2023 100.05 100.10 100.05 100.10 100.10 6,663
Nov 20, 2023 99.86 99.88 99.86 99.88 99.88 8,507
Nov 17, 2023 99.82 99.82 99.82 99.82 99.82 400
Nov 16, 2023 99.82 99.82 99.82 99.82 99.82 2,901
Nov 15, 2023 99.86 100.30 99.86 100.30 100.30 5,236
Nov 14, 2023 99.00 99.00 99.00 99.00 99.00 201
Nov 13, 2023 99.06 99.06 99.06 99.06 99.06 5,959
Nov 10, 2023 99.04 99.04 99.04 99.04 99.04 847
Nov 9, 2023 99.32 99.34 99.32 99.34 99.34 4,810
Nov 8, 2023 99.34 99.36 99.34 99.36 99.36 5,687
Nov 6, 2023 99.56 99.56 99.54 99.54 99.54 1,838
Nov 3, 2023 99.46 99.46 99.14 99.16 99.16 1,022
Nov 2, 2023 97.90 98.28 97.90 98.28 98.28 3,616
Nov 1, 2023 97.38 97.56 97.38 97.56 97.56 1,010
Oct 31, 2023 97.12 97.20 97.12 97.20 97.20 3,183
Oct 30, 2023 97.18 97.18 97.18 97.18 97.18 200
Oct 26, 2023 97.18 97.18 97.18 97.18 97.18 1,031
Oct 24, 2023 97.18 97.18 97.18 97.18 97.18 919
Oct 23, 2023 96.88 96.88 96.88 96.88 96.88 892
Oct 20, 2023 96.96 96.96 96.96 96.96 96.96 199
Oct 19, 2023 97.24 97.24 97.24 97.24 97.24 1,450
Oct 18, 2023 97.72 97.72 97.72 97.72 97.72 331
Oct 17, 2023 98.10 98.10 98.10 98.10 98.10 913
Oct 16, 2023 98.22 98.22 98.18 98.18 98.18 6,378
Oct 13, 2023 98.30 98.30 98.30 98.30 98.30 750
Oct 11, 2023 98.56 98.64 98.56 98.64 98.64 2,210
Oct 9, 2023 97.82 97.82 97.80 97.80 97.80 10,116
Oct 6, 2023 97.84 97.84 97.84 97.84 97.84 2,088
Oct 5, 2023 97.88 97.88 97.88 97.88 97.88 5,467
Oct 4, 2023 97.80 97.84 97.80 97.84 97.84 5,203
Oct 3, 2023 98.64 98.64 98.58 98.58 98.58 616
Oct 2, 2023 99.10 99.10 99.10 99.10 99.10 41
Sep 29, 2023 99.00 99.04 99.00 99.04 99.04 1,663
Sep 28, 2023 98.92 99.00 98.80 98.80 98.80 2,478
Sep 26, 2023 99.40 99.40 99.40 99.40 99.40 316
Sep 25, 2023 99.66 99.68 99.66 99.68 99.68 2,398
Sep 21, 2023 99.96 99.96 99.96 99.96 99.96 1,003
Sep 20, 2023 100.20 100.25 100.20 100.25 100.25 450
Sep 18, 2023 100.45 100.50 100.45 100.50 100.50 1,869
Sep 15, 2023 100.50 100.55 100.50 100.50 100.50 8,910
Sep 14, 2023 100.40 100.45 100.40 100.45 100.45 5,035
Sep 13, 2023 100.30 100.30 100.30 100.30 100.30 1,214
Sep 12, 2023 100.30 100.30 100.30 100.30 100.30 9,450
Sep 11, 2023 100.20 100.25 100.20 100.25 100.25 3,178
Sep 8, 2023 100.20 100.70 100.15 100.20 100.20 978
Sep 7, 2023 100.10 100.10 100.10 100.10 100.10 700
Sep 6, 2023 100.25 100.25 100.25 100.25 100.25 59,405
Sep 5, 2023 100.50 100.50 100.50 100.50 100.50 866
Sep 4, 2023 100.55 100.55 100.55 100.55 100.55 1,647
Aug 30, 2023 100.35 100.35 100.35 100.35 100.35 1,200
Aug 29, 2023 99.96 100.10 99.96 100.10 100.10 1,314
Aug 28, 2023 99.76 99.80 99.76 99.80 99.80 9,472
Aug 25, 2023 99.68 99.68 99.68 99.68 99.68 300
Aug 24, 2023 99.66 99.86 99.66 99.86 99.86 749
Aug 23, 2023 99.40 99.52 99.40 99.52 99.52 2,501
Aug 22, 2023 99.36 99.36 99.36 99.36 99.36 399
Aug 21, 2023 99.38 99.38 99.38 99.38 99.38 4,656
Aug 16, 2023 100.00 100.00 100.00 100.00 100.00 131
Aug 15, 2023 100.20 100.20 100.20 100.20 100.20 50
Aug 14, 2023 100.25 100.25 100.25 100.25 100.25 999
Aug 11, 2023 100.35 100.40 100.35 100.40 100.40 2,746
Aug 8, 2023 100.15 100.15 100.15 100.15 100.15 119
Aug 7, 2023 100.05 100.05 100.05 100.05 100.05 2,000
Aug 4, 2023 100.05 100.05 99.82 99.82 99.82 3,042
Aug 3, 2023 100.10 100.10 100.05 100.05 100.05 683
Aug 2, 2023 100.75 100.75 100.75 100.75 100.75 600
Aug 1, 2023 100.70 100.75 100.70 100.75 100.75 723
Jul 31, 2023 100.70 100.70 100.70 100.70 100.70 600
Jul 28, 2023 100.50 100.50 100.45 100.50 100.50 834
Jul 26, 2023 100.50 100.50 100.45 100.45 100.45 715
Jul 24, 2023 100.40 100.45 100.40 100.45 100.45 2,127
Jul 20, 2023 100.55 100.55 100.45 100.45 100.45 3,322
Jul 19, 2023 100.45 100.50 100.45 100.50 100.50 4,341
Jul 18, 2023 100.25 100.25 100.20 100.20 100.20 2,010
Jul 17, 2023 100.40 100.40 100.15 100.15 100.15 10,070
Jul 14, 2023 100.25 100.40 100.25 100.40 100.40 3,343
Jul 13, 2023 99.68 100.20 99.68 100.20 100.20 3,136
Jul 12, 2023 99.16 99.26 99.16 99.26 99.26 399
Jul 11, 2023 99.02 99.02 99.02 99.02 99.02 51
Jul 10, 2023 98.82 98.82 98.82 98.82 98.82 933
Jul 6, 2023 99.22 99.22 99.22 99.22 99.22 4,030
Jul 5, 2023 99.44 99.46 99.36 99.36 99.36 4,174
Jul 4, 2023 99.44 99.44 99.44 99.44 99.44 846
Jul 3, 2023 99.24 99.42 99.24 99.42 99.42 1,984
Jun 30, 2023 99.06 99.08 99.06 99.08 99.08 1,391
Jun 29, 2023 99.04 99.04 99.04 99.04 99.04 150
Jun 28, 2023 98.88 98.96 98.88 98.96 98.96 2,824
Jun 27, 2023 98.76 98.80 98.76 98.80 98.80 2,612
Jun 26, 2023 98.74 98.74 98.74 98.74 98.74 2,550
Jun 23, 2023 99.06 99.06 98.94 98.94 98.94 3,592
Jun 22, 2023 99.16 99.16 99.14 99.14 99.14 1,413
Jun 20, 2023 99.64 99.64 99.60 99.60 99.60 1,989
Jun 19, 2023 99.64 99.64 99.64 99.64 99.64 1,000
Jun 16, 2023 99.66 99.66 99.66 99.66 99.66 449
Jun 15, 2023 99.52 100.15 99.48 99.48 99.48 13,099
Jun 14, 2023 99.60 99.60 99.60 99.60 99.60 496
Jun 13, 2023 99.56 99.56 99.54 99.54 99.54 319
Jun 12, 2023 99.28 99.44 99.28 99.44 99.44 5,578
Jun 9, 2023 99.22 99.22 99.22 99.22 99.22 5,457
Jun 7, 2023 99.12 99.12 99.12 99.12 99.12 349
Jun 6, 2023 98.98 99.00 98.98 99.00 99.00 2,774
Jun 2, 2023 98.48 98.76 98.48 98.76 98.76 795
May 31, 2023 98.40 98.40 98.40 98.40 98.40 300
May 30, 2023 98.12 98.28 98.12 98.26 98.26 3,178
May 23, 2023 98.56 98.56 98.56 98.56 98.56 3,505
May 22, 2023 98.40 99.06 98.40 99.06 99.06 1,610
May 17, 2023 98.52 98.52 98.44 98.44 98.44 473
May 16, 2023 98.70 98.70 98.70 98.70 98.70 9,431
May 15, 2023 99.00 99.00 99.00 99.00 99.00 486
May 12, 2023 98.80 98.80 98.78 98.78 98.78 903
May 10, 2023 98.64 98.64 98.64 98.64 98.64 39
May 9, 2023 98.70 98.70 98.64 98.64 98.64 1,513
May 8, 2023 98.68 98.70 98.68 98.70 98.70 1,534
May 4, 2023 98.82 99.48 98.74 98.74 98.74 8,440
May 3, 2023 98.80 98.80 98.80 98.80 98.80 343
May 1, 2023 99.62 99.62 99.00 99.00 99.00 493
Apr 27, 2023 98.60 98.60 98.60 98.60 98.60 1,095
Apr 26, 2023 98.68 98.68 98.64 98.64 98.64 8,267
Apr 25, 2023 98.72 98.72 98.72 98.72 98.72 260