MCE - Delayed Quote • EUR
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA.MC)
At close: April 26 at 5:39 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.55 | 11.00 | 10.53 | 10.98 | 10.98 | 13,868,323 |
| Apr 25, 2024 | 10.59 | 10.67 | 10.40 | 10.51 | 10.51 | 9,156,861 |
| Apr 24, 2024 | 10.68 | 10.71 | 10.46 | 10.55 | 10.55 | 6,263,101 |
| Apr 23, 2024 | 10.48 | 10.66 | 10.46 | 10.66 | 10.66 | 10,338,467 |
| Apr 22, 2024 | 10.30 | 10.44 | 10.19 | 10.43 | 10.43 | 6,364,161 |
| Apr 19, 2024 | 10.16 | 10.27 | 10.14 | 10.20 | 10.20 | 50,973,015 |
| Apr 18, 2024 | 10.29 | 10.42 | 10.27 | 10.42 | 10.42 | 9,899,130 |
| Apr 17, 2024 | 9.97 | 10.30 | 9.96 | 10.22 | 10.22 | 8,579,535 |
| Apr 16, 2024 | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | 25,637,589 |
| Apr 15, 2024 | 9.94 | 10.25 | 9.91 | 10.17 | 10.17 | 10,931,585 |
| Apr 12, 2024 | 10.06 | 10.14 | 9.92 | 10.05 | 10.05 | 12,236,624 |
| Apr 11, 2024 | 10.30 | 10.40 | 9.99 | 10.12 | 10.12 | 14,907,351 |
| Apr 10, 2024 | 10.48 | 10.49 | 10.26 | 10.43 | 10.43 | 11,371,088 |
| Apr 9, 2024 | 10.65 | 10.67 | 10.48 | 10.48 | 10.48 | 9,199,477 |
| Apr 8, 2024 | 0.39 Dividend | |||||
| Apr 8, 2024 | 10.62 | 10.72 | 10.57 | 10.65 | 10.65 | 10,501,586 |
| Apr 5, 2024 | 11.14 | 11.14 | 10.90 | 11.01 | 10.62 | 80,381,394 |
| Apr 4, 2024 | 11.10 | 11.27 | 11.09 | 11.23 | 10.84 | 38,040,077 |
| Apr 3, 2024 | 11.02 | 11.13 | 11.01 | 11.05 | 10.66 | 47,022,984 |
| Apr 2, 2024 | 11.05 | 11.09 | 10.91 | 10.97 | 10.58 | 9,892,784 |
| Mar 28, 2024 | 10.90 | 11.14 | 10.89 | 11.04 | 10.65 | 15,040,664 |
| Mar 27, 2024 | 10.82 | 10.98 | 10.81 | 10.90 | 10.52 | 13,875,774 |
| Mar 26, 2024 | 10.84 | 10.88 | 10.74 | 10.84 | 10.46 | 10,372,422 |
| Mar 25, 2024 | 10.81 | 10.99 | 10.81 | 10.85 | 10.47 | 8,338,177 |
| Mar 22, 2024 | 10.80 | 10.94 | 10.78 | 10.90 | 10.51 | 11,765,602 |
| Mar 21, 2024 | 10.62 | 10.87 | 10.62 | 10.80 | 10.42 | 14,129,689 |
| Mar 20, 2024 | 10.52 | 10.53 | 10.42 | 10.52 | 10.15 | 9,734,365 |
| Mar 19, 2024 | 10.39 | 10.53 | 10.39 | 10.51 | 10.13 | 10,826,867 |
| Mar 18, 2024 | 10.42 | 10.55 | 10.39 | 10.39 | 10.02 | 12,848,444 |
| Mar 15, 2024 | 10.18 | 10.52 | 10.16 | 10.41 | 10.05 | 47,546,237 |
| Mar 14, 2024 | 10.27 | 10.32 | 10.18 | 10.19 | 9.83 | 11,590,222 |
| Mar 13, 2024 | 10.18 | 10.35 | 10.17 | 10.27 | 9.91 | 14,889,385 |
| Mar 12, 2024 | 9.95 | 10.22 | 9.95 | 10.19 | 9.83 | 14,800,925 |
| Mar 11, 2024 | 9.86 | 9.97 | 9.83 | 9.94 | 9.58 | 11,517,140 |
| Mar 8, 2024 | 9.87 | 10.04 | 9.86 | 9.90 | 9.55 | 11,939,752 |
| Mar 7, 2024 | 9.64 | 9.87 | 9.64 | 9.85 | 9.50 | 17,127,158 |
| Mar 6, 2024 | 9.47 | 9.72 | 9.47 | 9.66 | 9.32 | 12,860,453 |
| Mar 5, 2024 | 9.42 | 9.50 | 9.39 | 9.49 | 9.15 | 7,959,209 |
| Mar 4, 2024 | 9.36 | 9.45 | 9.35 | 9.41 | 9.08 | 7,263,255 |
| Mar 1, 2024 | 9.20 | 9.42 | 9.17 | 9.36 | 9.03 | 8,378,798 |
| Feb 29, 2024 | 9.29 | 9.35 | 9.15 | 9.19 | 8.86 | 30,979,546 |
| Feb 28, 2024 | 9.34 | 9.44 | 9.25 | 9.32 | 8.99 | 9,858,549 |
| Feb 27, 2024 | 9.43 | 9.52 | 9.32 | 9.37 | 9.04 | 10,890,940 |
| Feb 26, 2024 | 9.41 | 9.49 | 9.41 | 9.46 | 9.12 | 5,680,949 |
| Feb 23, 2024 | 9.34 | 9.43 | 9.31 | 9.43 | 9.10 | 8,376,997 |
| Feb 22, 2024 | 9.32 | 9.41 | 9.27 | 9.33 | 9.00 | 8,880,989 |
| Feb 21, 2024 | 9.13 | 9.30 | 9.11 | 9.29 | 8.96 | 10,037,380 |
| Feb 20, 2024 | 9.02 | 9.11 | 8.95 | 9.10 | 8.78 | 7,389,607 |
| Feb 19, 2024 | 9.00 | 9.06 | 8.95 | 9.03 | 8.71 | 5,992,363 |
| Feb 16, 2024 | 9.10 | 9.12 | 8.95 | 9.02 | 8.70 | 11,176,991 |
| Feb 15, 2024 | 9.20 | 9.20 | 8.96 | 9.04 | 8.72 | 11,297,888 |
| Feb 14, 2024 | 9.27 | 9.36 | 9.18 | 9.19 | 8.86 | 10,461,236 |
| Feb 13, 2024 | 9.29 | 9.31 | 9.20 | 9.27 | 8.95 | 9,047,596 |
| Feb 12, 2024 | 9.17 | 9.25 | 9.16 | 9.25 | 8.92 | 18,353,632 |
| Feb 9, 2024 | 9.10 | 9.16 | 9.07 | 9.15 | 8.83 | 13,668,999 |
| Feb 8, 2024 | 9.05 | 9.15 | 9.02 | 9.12 | 8.79 | 10,116,776 |
| Feb 7, 2024 | 9.04 | 9.05 | 8.85 | 8.99 | 8.67 | 12,626,042 |
| Feb 6, 2024 | 8.99 | 9.16 | 8.98 | 9.10 | 8.78 | 13,947,145 |
| Feb 5, 2024 | 8.99 | 9.03 | 8.90 | 8.93 | 8.62 | 13,757,162 |
| Feb 2, 2024 | 8.78 | 8.99 | 8.71 | 8.96 | 8.64 | 13,327,203 |
| Feb 1, 2024 | 8.65 | 8.85 | 8.62 | 8.67 | 8.37 | 11,350,614 |
| Jan 31, 2024 | 8.67 | 8.74 | 8.61 | 8.68 | 8.37 | 16,618,609 |
| Jan 30, 2024 | 8.18 | 8.64 | 8.09 | 8.61 | 8.31 | 17,780,218 |
| Jan 29, 2024 | 8.11 | 8.15 | 8.00 | 8.11 | 7.83 | 7,393,341 |
| Jan 26, 2024 | 8.11 | 8.13 | 8.05 | 8.09 | 7.81 | 7,031,754 |
| Jan 25, 2024 | 8.19 | 8.19 | 8.01 | 8.09 | 7.80 | 7,480,872 |
| Jan 24, 2024 | 8.14 | 8.23 | 8.11 | 8.23 | 7.93 | 5,783,214 |
| Jan 23, 2024 | 8.18 | 8.20 | 8.06 | 8.13 | 7.85 | 7,526,002 |
| Jan 22, 2024 | 8.09 | 8.17 | 8.05 | 8.17 | 7.88 | 8,136,043 |
| Jan 19, 2024 | 8.14 | 8.14 | 7.97 | 8.00 | 7.71 | 8,020,369 |
| Jan 18, 2024 | 8.10 | 8.16 | 8.04 | 8.08 | 7.80 | 12,720,401 |
| Jan 17, 2024 | 8.05 | 8.11 | 7.99 | 8.09 | 7.81 | 9,189,726 |
| Jan 16, 2024 | 8.20 | 8.20 | 8.09 | 8.14 | 7.85 | 9,543,646 |
| Jan 15, 2024 | 8.27 | 8.31 | 8.22 | 8.25 | 7.96 | 4,904,142 |
| Jan 12, 2024 | 8.31 | 8.39 | 8.27 | 8.29 | 7.99 | 5,656,200 |
| Jan 11, 2024 | 8.45 | 8.51 | 8.28 | 8.28 | 7.99 | 7,166,372 |
| Jan 10, 2024 | 8.40 | 8.44 | 8.35 | 8.40 | 8.10 | 7,736,169 |
| Jan 9, 2024 | 8.53 | 8.53 | 8.32 | 8.41 | 8.12 | 11,057,043 |
| Jan 8, 2024 | 8.50 | 8.63 | 8.45 | 8.60 | 8.30 | 6,901,166 |
| Jan 5, 2024 | 8.44 | 8.55 | 8.37 | 8.51 | 8.21 | 7,361,240 |
| Jan 4, 2024 | 8.35 | 8.47 | 8.34 | 8.46 | 8.16 | 6,040,776 |
| Jan 3, 2024 | 8.46 | 8.50 | 8.30 | 8.32 | 8.03 | 7,949,923 |
| Jan 2, 2024 | 8.28 | 8.48 | 8.27 | 8.43 | 8.13 | 12,884,145 |
| Dec 29, 2023 | 8.19 | 8.27 | 8.18 | 8.23 | 7.93 | 4,492,141 |
| Dec 28, 2023 | 8.25 | 8.26 | 8.16 | 8.19 | 7.90 | 4,264,480 |
| Dec 27, 2023 | 8.25 | 8.28 | 8.20 | 8.24 | 7.95 | 5,985,913 |
| Dec 22, 2023 | 8.23 | 8.28 | 8.19 | 8.24 | 7.95 | 5,924,362 |
| Dec 21, 2023 | 8.17 | 8.24 | 8.16 | 8.23 | 7.94 | 4,612,825 |
| Dec 20, 2023 | 8.29 | 8.29 | 8.13 | 8.17 | 7.88 | 12,584,968 |
| Dec 19, 2023 | 8.23 | 8.29 | 8.17 | 8.26 | 7.97 | 8,938,893 |
| Dec 18, 2023 | 8.27 | 8.31 | 8.23 | 8.25 | 7.96 | 11,061,121 |
| Dec 15, 2023 | 8.39 | 8.42 | 8.23 | 8.28 | 7.99 | 30,142,739 |
| Dec 14, 2023 | 8.49 | 8.51 | 8.29 | 8.37 | 8.08 | 14,778,259 |
| Dec 13, 2023 | 8.40 | 8.46 | 8.32 | 8.43 | 8.13 | 15,789,056 |
| Dec 12, 2023 | 8.50 | 8.52 | 8.38 | 8.42 | 8.12 | 9,197,199 |
| Dec 11, 2023 | 8.51 | 8.55 | 8.48 | 8.49 | 8.19 | 13,259,905 |
| Dec 8, 2023 | 8.48 | 8.52 | 8.41 | 8.51 | 8.20 | 7,540,619 |
| Dec 7, 2023 | 8.58 | 8.63 | 8.36 | 8.46 | 8.16 | 10,036,983 |
| Dec 6, 2023 | 8.66 | 8.68 | 8.59 | 8.61 | 8.30 | 7,144,553 |
| Dec 5, 2023 | 8.66 | 8.72 | 8.58 | 8.63 | 8.32 | 8,085,917 |
| Dec 4, 2023 | 8.62 | 8.69 | 8.55 | 8.66 | 8.35 | 6,390,576 |
| Dec 1, 2023 | 8.57 | 8.61 | 8.53 | 8.56 | 8.25 | 8,048,948 |
| Nov 30, 2023 | 8.70 | 8.73 | 8.48 | 8.51 | 8.20 | 22,894,079 |
| Nov 29, 2023 | 8.58 | 8.71 | 8.58 | 8.70 | 8.39 | 11,677,427 |
| Nov 28, 2023 | 8.40 | 8.59 | 8.39 | 8.59 | 8.28 | 12,851,618 |
| Nov 27, 2023 | 8.39 | 8.43 | 8.37 | 8.40 | 8.10 | 11,357,967 |
| Nov 24, 2023 | 8.44 | 8.51 | 8.39 | 8.39 | 8.09 | 11,540,843 |
| Nov 23, 2023 | 8.33 | 8.49 | 8.32 | 8.44 | 8.14 | 11,424,365 |
| Nov 22, 2023 | 8.30 | 8.39 | 8.30 | 8.37 | 8.08 | 11,327,942 |
| Nov 21, 2023 | 8.26 | 8.34 | 8.23 | 8.30 | 8.00 | 10,608,500 |
| Nov 20, 2023 | 8.28 | 8.33 | 8.27 | 8.29 | 7.99 | 12,598,889 |
| Nov 17, 2023 | 8.20 | 8.30 | 8.19 | 8.28 | 7.99 | 24,591,636 |
| Nov 16, 2023 | 8.22 | 8.26 | 8.17 | 8.17 | 7.88 | 10,857,034 |
| Nov 15, 2023 | 8.20 | 8.30 | 8.17 | 8.22 | 7.93 | 11,848,007 |
| Nov 14, 2023 | 8.00 | 8.24 | 8.00 | 8.22 | 7.93 | 18,856,496 |
| Nov 13, 2023 | 7.90 | 8.02 | 7.90 | 8.00 | 7.72 | 12,742,353 |
| Nov 10, 2023 | 7.90 | 7.99 | 7.90 | 7.90 | 7.62 | 10,272,079 |
| Nov 9, 2023 | 7.84 | 7.98 | 7.81 | 7.97 | 7.69 | 13,497,102 |
| Nov 8, 2023 | 7.67 | 7.86 | 7.66 | 7.83 | 7.55 | 17,550,499 |
| Nov 7, 2023 | 7.69 | 7.79 | 7.66 | 7.72 | 7.45 | 8,733,330 |
| Nov 6, 2023 | 7.71 | 7.77 | 7.65 | 7.72 | 7.44 | 10,685,482 |
| Nov 3, 2023 | 7.68 | 7.75 | 7.62 | 7.73 | 7.46 | 13,747,545 |
| Nov 2, 2023 | 7.62 | 7.67 | 7.55 | 7.64 | 7.37 | 11,454,498 |
| Nov 1, 2023 | 7.48 | 7.65 | 7.43 | 7.59 | 7.32 | 11,478,186 |
| Oct 31, 2023 | 7.09 | 7.52 | 7.05 | 7.42 | 7.16 | 18,349,423 |
| Oct 30, 2023 | 7.47 | 7.54 | 7.41 | 7.50 | 7.24 | 11,384,617 |
| Oct 27, 2023 | 7.52 | 7.62 | 7.41 | 7.44 | 7.18 | 11,428,201 |
| Oct 26, 2023 | 7.38 | 7.47 | 7.31 | 7.46 | 7.20 | 15,551,700 |
| Oct 25, 2023 | 7.37 | 7.47 | 7.32 | 7.43 | 7.17 | 16,909,629 |
| Oct 24, 2023 | 7.52 | 7.53 | 7.36 | 7.39 | 7.13 | 19,719,702 |
| Oct 23, 2023 | 7.52 | 7.54 | 7.43 | 7.52 | 7.26 | 9,429,359 |
| Oct 20, 2023 | 7.59 | 7.62 | 7.52 | 7.54 | 7.27 | 14,938,480 |
| Oct 19, 2023 | 7.67 | 7.68 | 7.57 | 7.62 | 7.35 | 15,059,932 |
| Oct 18, 2023 | 7.77 | 7.80 | 7.67 | 7.69 | 7.42 | 14,541,712 |
| Oct 17, 2023 | 7.70 | 7.76 | 7.65 | 7.74 | 7.47 | 24,423,209 |
| Oct 16, 2023 | 7.73 | 7.76 | 7.63 | 7.70 | 7.43 | 10,279,317 |
| Oct 13, 2023 | 7.78 | 7.81 | 7.65 | 7.68 | 7.41 | 12,665,493 |
| Oct 12, 2023 | 7.79 | 7.85 | 7.75 | 7.80 | 7.52 | 14,344,572 |
| Oct 11, 2023 | 7.60 | 7.79 | 7.58 | 7.78 | 7.51 | 37,239,036 |
| Oct 10, 2023 | 7.49 | 7.71 | 7.49 | 7.65 | 7.38 | 12,843,005 |
| Oct 9, 2023 | 0.16 Dividend | |||||
| Oct 9, 2023 | 7.48 | 7.55 | 7.40 | 7.42 | 7.16 | 10,581,330 |
| Oct 6, 2023 | 7.69 | 7.72 | 7.58 | 7.68 | 7.25 | 15,797,816 |
| Oct 5, 2023 | 7.69 | 7.75 | 7.58 | 7.64 | 7.22 | 12,884,419 |
| Oct 4, 2023 | 7.71 | 7.76 | 7.57 | 7.63 | 7.20 | 38,065,295 |
| Oct 3, 2023 | 7.64 | 7.88 | 7.62 | 7.73 | 7.30 | 81,702,271 |
| Oct 2, 2023 | 7.72 | 7.82 | 7.67 | 7.69 | 7.26 | 79,605,334 |
| Sep 29, 2023 | 7.68 | 7.76 | 7.64 | 7.71 | 7.28 | 19,296,251 |
| Sep 28, 2023 | 7.48 | 7.69 | 7.46 | 7.69 | 7.26 | 17,714,007 |
| Sep 27, 2023 | 7.35 | 7.47 | 7.33 | 7.45 | 7.03 | 9,511,093 |
| Sep 26, 2023 | 7.38 | 7.43 | 7.30 | 7.37 | 6.96 | 9,135,884 |
| Sep 25, 2023 | 7.45 | 7.55 | 7.35 | 7.39 | 6.98 | 6,971,179 |
| Sep 22, 2023 | 7.47 | 7.52 | 7.43 | 7.47 | 7.05 | 24,339,333 |
| Sep 21, 2023 | 7.41 | 7.50 | 7.38 | 7.49 | 7.08 | 10,726,271 |
| Sep 20, 2023 | 7.33 | 7.51 | 7.30 | 7.49 | 7.08 | 17,889,246 |
| Sep 19, 2023 | 7.13 | 7.31 | 7.08 | 7.31 | 6.91 | 9,903,937 |
| Sep 18, 2023 | 7.21 | 7.24 | 7.11 | 7.16 | 6.76 | 7,861,595 |
| Sep 15, 2023 | 7.28 | 7.32 | 7.18 | 7.21 | 6.81 | 22,765,195 |
| Sep 14, 2023 | 7.10 | 7.26 | 7.06 | 7.24 | 6.84 | 19,015,732 |
| Sep 13, 2023 | 7.09 | 7.16 | 7.06 | 7.12 | 6.72 | 6,346,004 |
| Sep 12, 2023 | 7.08 | 7.12 | 7.05 | 7.09 | 6.70 | 9,627,032 |
| Sep 11, 2023 | 7.03 | 7.12 | 7.01 | 7.07 | 6.68 | 7,851,523 |
| Sep 8, 2023 | 7.00 | 7.00 | 6.83 | 6.97 | 6.58 | 8,841,775 |
| Sep 7, 2023 | 7.00 | 7.07 | 6.94 | 6.94 | 6.56 | 9,168,559 |
| Sep 6, 2023 | 7.15 | 7.15 | 7.00 | 7.02 | 6.63 | 15,099,915 |
| Sep 5, 2023 | 7.22 | 7.25 | 7.14 | 7.16 | 6.76 | 12,927,896 |
| Sep 4, 2023 | 7.30 | 7.36 | 7.26 | 7.29 | 6.88 | 3,654,329 |
| Sep 1, 2023 | 7.30 | 7.41 | 7.26 | 7.26 | 6.86 | 10,124,044 |
| Aug 31, 2023 | 7.41 | 7.43 | 7.26 | 7.27 | 6.86 | 16,219,782 |
| Aug 30, 2023 | 7.38 | 7.50 | 7.38 | 7.39 | 6.98 | 11,952,596 |
| Aug 29, 2023 | 7.31 | 7.38 | 7.27 | 7.35 | 6.94 | 10,415,306 |
| Aug 28, 2023 | 7.20 | 7.29 | 7.20 | 7.28 | 6.88 | 1,305,694 |
| Aug 25, 2023 | 7.17 | 7.23 | 7.12 | 7.15 | 6.75 | 5,393,872 |
| Aug 24, 2023 | 7.13 | 7.19 | 7.07 | 7.17 | 6.77 | 11,095,065 |
| Aug 23, 2023 | 7.14 | 7.21 | 7.04 | 7.08 | 6.68 | 6,365,871 |
| Aug 22, 2023 | 7.14 | 7.21 | 7.12 | 7.13 | 6.73 | 6,788,871 |
| Aug 21, 2023 | 7.06 | 7.17 | 7.06 | 7.10 | 6.70 | 5,128,446 |
| Aug 18, 2023 | 7.03 | 7.07 | 6.99 | 7.06 | 6.67 | 6,683,744 |
| Aug 17, 2023 | 7.07 | 7.17 | 7.03 | 7.08 | 6.68 | 7,478,339 |
| Aug 16, 2023 | 7.06 | 7.16 | 7.05 | 7.09 | 6.70 | 11,525,714 |
| Aug 15, 2023 | 7.20 | 7.22 | 7.04 | 7.11 | 6.72 | 5,892,964 |
| Aug 14, 2023 | 7.16 | 7.30 | 7.16 | 7.20 | 6.80 | 8,069,992 |
| Aug 11, 2023 | 7.14 | 7.21 | 7.13 | 7.18 | 6.78 | 10,820,304 |
| Aug 10, 2023 | 6.96 | 7.20 | 6.95 | 7.17 | 6.77 | 21,905,247 |
| Aug 9, 2023 | 6.96 | 6.98 | 6.86 | 6.91 | 6.53 | 6,609,257 |
| Aug 8, 2023 | 6.87 | 6.90 | 6.69 | 6.83 | 6.45 | 13,063,336 |
| Aug 7, 2023 | 6.95 | 6.99 | 6.86 | 6.97 | 6.58 | 6,152,792 |
| Aug 4, 2023 | 6.93 | 6.99 | 6.86 | 6.92 | 6.54 | 12,484,336 |
| Aug 3, 2023 | 6.83 | 6.88 | 6.76 | 6.87 | 6.49 | 12,325,789 |
| Aug 2, 2023 | 6.90 | 6.96 | 6.82 | 6.88 | 6.50 | 15,647,645 |
| Aug 1, 2023 | 7.21 | 7.24 | 6.97 | 7.00 | 6.61 | 11,735,986 |
| Jul 31, 2023 | 7.38 | 7.39 | 7.19 | 7.21 | 6.81 | 11,518,870 |
| Jul 28, 2023 | 7.25 | 7.44 | 7.16 | 7.33 | 6.92 | 21,800,288 |
| Jul 27, 2023 | 7.15 | 7.22 | 7.09 | 7.22 | 6.82 | 13,244,340 |
| Jul 26, 2023 | 7.12 | 7.14 | 7.02 | 7.11 | 6.72 | 9,332,934 |
| Jul 25, 2023 | 7.12 | 7.16 | 7.09 | 7.13 | 6.73 | 4,842,545 |
| Jul 24, 2023 | 6.97 | 7.12 | 6.91 | 7.12 | 6.72 | 6,611,877 |
| Jul 21, 2023 | 7.19 | 7.19 | 7.06 | 7.13 | 6.73 | 10,145,133 |
| Jul 20, 2023 | 7.13 | 7.23 | 7.12 | 7.19 | 6.79 | 7,862,037 |
| Jul 19, 2023 | 7.18 | 7.21 | 7.05 | 7.10 | 6.71 | 7,150,889 |
| Jul 18, 2023 | 7.15 | 7.17 | 7.06 | 7.16 | 6.76 | 7,145,089 |
| Jul 17, 2023 | 7.08 | 7.13 | 7.04 | 7.10 | 6.70 | 4,278,948 |
| Jul 14, 2023 | 7.09 | 7.18 | 7.06 | 7.08 | 6.69 | 6,840,764 |
| Jul 13, 2023 | 7.08 | 7.15 | 7.04 | 7.09 | 6.70 | 8,373,923 |
| Jul 12, 2023 | 6.95 | 7.13 | 6.95 | 7.11 | 6.71 | 10,063,480 |
| Jul 11, 2023 | 6.92 | 6.97 | 6.83 | 6.94 | 6.56 | 7,168,237 |
| Jul 10, 2023 | 6.85 | 6.96 | 6.84 | 6.88 | 6.50 | 5,715,710 |
| Jul 7, 2023 | 6.85 | 6.93 | 6.79 | 6.89 | 6.51 | 7,846,775 |
| Jul 6, 2023 | 6.90 | 6.94 | 6.79 | 6.84 | 6.46 | 9,641,714 |
| Jul 5, 2023 | 6.99 | 7.03 | 6.93 | 6.96 | 6.57 | 8,773,124 |
| Jul 4, 2023 | 7.10 | 7.14 | 7.02 | 7.02 | 6.63 | 5,438,141 |
| Jul 3, 2023 | 7.03 | 7.16 | 7.03 | 7.09 | 6.70 | 7,880,415 |
| Jun 30, 2023 | 6.98 | 7.13 | 6.96 | 7.03 | 6.64 | 18,402,410 |
| Jun 29, 2023 | 6.86 | 6.97 | 6.86 | 6.96 | 6.57 | 12,195,683 |
| Jun 28, 2023 | 6.79 | 6.86 | 6.78 | 6.85 | 6.47 | 8,462,242 |
| Jun 27, 2023 | 6.76 | 6.81 | 6.68 | 6.78 | 6.41 | 9,756,756 |
| Jun 26, 2023 | 6.66 | 6.75 | 6.53 | 6.75 | 6.37 | 9,436,517 |
| Jun 23, 2023 | 6.66 | 6.71 | 6.55 | 6.65 | 6.28 | 11,663,237 |
| Jun 22, 2023 | 6.67 | 6.74 | 6.59 | 6.73 | 6.36 | 9,186,356 |
| Jun 21, 2023 | 6.74 | 6.86 | 6.72 | 6.77 | 6.39 | 7,124,768 |
| Jun 20, 2023 | 6.76 | 6.81 | 6.71 | 6.74 | 6.37 | 5,884,272 |
| Jun 19, 2023 | 6.77 | 6.86 | 6.76 | 6.80 | 6.42 | 5,922,262 |
| Jun 16, 2023 | 6.76 | 6.84 | 6.72 | 6.79 | 6.41 | 31,481,005 |
| Jun 15, 2023 | 6.75 | 6.80 | 6.69 | 6.73 | 6.36 | 11,095,504 |
| Jun 14, 2023 | 6.55 | 6.81 | 6.54 | 6.78 | 6.40 | 17,036,727 |
| Jun 13, 2023 | 6.55 | 6.56 | 6.41 | 6.53 | 6.17 | 14,650,742 |
| Jun 12, 2023 | 6.55 | 6.61 | 6.50 | 6.55 | 6.19 | 7,502,358 |
| Jun 9, 2023 | 6.59 | 6.63 | 6.43 | 6.51 | 6.15 | 7,305,539 |
| Jun 8, 2023 | 6.54 | 6.69 | 6.52 | 6.59 | 6.22 | 11,152,421 |
| Jun 7, 2023 | 6.49 | 6.51 | 6.36 | 6.49 | 6.13 | 9,036,263 |
| Jun 6, 2023 | 6.43 | 6.49 | 6.40 | 6.48 | 6.12 | 8,163,129 |
| Jun 5, 2023 | 6.52 | 6.57 | 6.40 | 6.46 | 6.10 | 21,451,358 |
| Jun 2, 2023 | 6.33 | 6.50 | 6.29 | 6.49 | 6.13 | 12,187,475 |
| Jun 1, 2023 | 6.22 | 6.32 | 6.18 | 6.26 | 5.91 | 8,460,690 |
| May 31, 2023 | 6.30 | 6.36 | 6.06 | 6.12 | 5.78 | 83,953,672 |
| May 30, 2023 | 6.38 | 6.49 | 6.31 | 6.36 | 6.00 | 10,616,285 |
| May 29, 2023 | 6.55 | 6.55 | 6.36 | 6.40 | 6.04 | 5,253,842 |
| May 26, 2023 | 6.41 | 6.50 | 6.30 | 6.48 | 6.12 | 8,255,268 |
| May 25, 2023 | 6.33 | 6.46 | 6.29 | 6.42 | 6.06 | 13,066,698 |
| May 24, 2023 | 6.39 | 6.41 | 6.30 | 6.34 | 5.99 | 17,611,234 |
| May 23, 2023 | 6.51 | 6.51 | 6.46 | 6.49 | 6.13 | 6,748,187 |
| May 22, 2023 | 6.46 | 6.57 | 6.46 | 6.50 | 6.14 | 11,117,836 |
| May 19, 2023 | 6.50 | 6.54 | 6.47 | 6.49 | 6.13 | 13,636,849 |
| May 18, 2023 | 6.44 | 6.50 | 6.41 | 6.46 | 6.10 | 8,610,107 |
| May 17, 2023 | 6.25 | 6.37 | 6.25 | 6.37 | 6.01 | 7,951,562 |
| May 16, 2023 | 6.32 | 6.35 | 6.24 | 6.30 | 5.95 | 8,067,282 |
| May 15, 2023 | 6.47 | 6.53 | 6.28 | 6.32 | 5.97 | 15,645,401 |
| May 12, 2023 | 6.58 | 6.65 | 6.57 | 6.60 | 6.23 | 15,091,119 |
| May 11, 2023 | 6.30 | 6.57 | 6.30 | 6.54 | 6.17 | 17,816,571 |
| May 10, 2023 | 6.37 | 6.42 | 6.26 | 6.30 | 5.95 | 7,762,670 |
| May 9, 2023 | 6.38 | 6.42 | 6.27 | 6.31 | 5.96 | 6,906,884 |
| May 8, 2023 | 6.34 | 6.41 | 6.34 | 6.39 | 6.03 | 5,449,964 |
| May 5, 2023 | 6.24 | 6.30 | 6.13 | 6.29 | 5.94 | 14,528,798 |
| May 4, 2023 | 6.27 | 6.31 | 6.11 | 6.18 | 5.84 | 11,028,201 |
| May 3, 2023 | 6.50 | 6.52 | 6.22 | 6.29 | 5.94 | 23,857,409 |
| May 2, 2023 | 6.70 | 6.70 | 6.39 | 6.40 | 6.05 | 12,236,629 |
| Apr 28, 2023 | 6.95 | 6.95 | 6.61 | 6.65 | 6.28 | 14,450,654 |
| Apr 27, 2023 | 6.70 | 6.90 | 6.66 | 6.89 | 6.51 | 12,617,198 |
| Apr 26, 2023 | 6.60 | 6.69 | 6.48 | 6.68 | 6.31 | 11,342,926 |
Related Tickers
SAN.MC Banco Santander, S.A.
4.8505
+2.16%
SAB.MC Banco de Sabadell, S.A.
1.6910
+3.27%
INGA.AS ING Groep N.V.
14.91
+1.47%
UBSG.SW UBS Group AG
25.06
+0.40%
ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
SAN Banco Santander, S.A.
5.11
+0.99%
STAN.L Standard Chartered PLC
681.40
-0.21%
SHB-A.ST Svenska Handelsbanken AB (publ)
96.42
-0.02%
ING ING Groep N.V.
15.94
+1.40%
HSBA.L HSBC Holdings plc
663.60
+0.26%