MCE - Delayed Quote • EUR
CaixaBank, S.A. (CABK.MC)
At close: 5:35 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 | 5.03 | 5.12 | 5.02 | 5.11 | 5.11 | 15,701,727 |
| Apr 25, 2024 | 4.97 | 5.08 | 4.97 | 5.02 | 5.02 | 17,441,600 |
| Apr 24, 2024 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | 11,633,293 |
| Apr 23, 2024 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 13,305,600 |
| Apr 22, 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.86 | 14,220,716 |
| Apr 19, 2024 | 4.76 | 4.81 | 4.72 | 4.81 | 4.81 | 13,384,463 |
| Apr 18, 2024 | 4.73 | 4.82 | 4.72 | 4.82 | 4.82 | 14,884,288 |
| Apr 17, 2024 | 4.64 | 4.73 | 4.64 | 4.69 | 4.69 | 8,692,863 |
| Apr 16, 2024 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | 11,358,957 |
| Apr 15, 2024 | 4.66 | 4.74 | 4.65 | 4.70 | 4.70 | 12,860,186 |
| Apr 12, 2024 | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | 14,289,234 |
| Apr 11, 2024 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | 24,323,520 |
| Apr 10, 2024 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 16,829,475 |
| Apr 9, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 17,312,865 |
| Apr 8, 2024 | 4.68 | 4.78 | 4.66 | 4.77 | 4.77 | 20,329,154 |
| Apr 5, 2024 | 4.62 | 4.67 | 4.59 | 4.67 | 4.67 | 23,101,595 |
| Apr 4, 2024 | 4.59 | 4.70 | 4.59 | 4.68 | 4.68 | 38,108,784 |
| Apr 3, 2024 | 4.58 | 4.61 | 4.53 | 4.59 | 4.59 | 28,312,322 |
| Apr 2, 2024 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | 15,503,658 |
| Mar 28, 2024 | 0.39 Dividend | |||||
| Mar 28, 2024 | 4.50 | 4.56 | 4.47 | 4.49 | 4.49 | 22,705,589 |
| Mar 27, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.47 | 26,245,766 |
| Mar 26, 2024 | 4.80 | 4.84 | 4.79 | 4.83 | 4.44 | 22,379,107 |
| Mar 25, 2024 | 4.74 | 4.80 | 4.74 | 4.78 | 4.40 | 17,745,927 |
| Mar 22, 2024 | 4.74 | 4.77 | 4.72 | 4.74 | 4.36 | 60,895,605 |
| Mar 21, 2024 | 4.75 | 4.75 | 4.70 | 4.73 | 4.35 | 15,740,391 |
| Mar 20, 2024 | 4.69 | 4.74 | 4.68 | 4.73 | 4.35 | 17,723,573 |
| Mar 19, 2024 | 4.59 | 4.67 | 4.59 | 4.67 | 4.29 | 18,809,807 |
| Mar 18, 2024 | 4.50 | 4.59 | 4.48 | 4.57 | 4.20 | 25,796,448 |
| Mar 15, 2024 | 4.41 | 4.51 | 4.39 | 4.50 | 4.14 | 46,245,074 |
| Mar 14, 2024 | 4.46 | 4.46 | 4.37 | 4.39 | 4.03 | 13,744,089 |
| Mar 13, 2024 | 4.42 | 4.49 | 4.41 | 4.45 | 4.10 | 12,014,824 |
| Mar 12, 2024 | 4.41 | 4.45 | 4.39 | 4.42 | 4.06 | 13,951,852 |
| Mar 11, 2024 | 4.37 | 4.41 | 4.34 | 4.41 | 4.05 | 14,269,454 |
| Mar 8, 2024 | 4.39 | 4.44 | 4.34 | 4.37 | 4.02 | 13,646,233 |
| Mar 7, 2024 | 4.40 | 4.44 | 4.31 | 4.38 | 4.03 | 17,147,080 |
| Mar 6, 2024 | 4.33 | 4.43 | 4.33 | 4.39 | 4.03 | 14,391,571 |
| Mar 5, 2024 | 4.30 | 4.34 | 4.28 | 4.34 | 3.99 | 11,155,113 |
| Mar 4, 2024 | 4.26 | 4.32 | 4.25 | 4.30 | 3.95 | 11,878,017 |
| Mar 1, 2024 | 4.18 | 4.28 | 4.16 | 4.25 | 3.91 | 17,970,731 |
| Feb 29, 2024 | 4.17 | 4.23 | 4.16 | 4.17 | 3.83 | 50,885,043 |
| Feb 28, 2024 | 4.16 | 4.20 | 4.15 | 4.17 | 3.83 | 10,818,248 |
| Feb 27, 2024 | 4.12 | 4.18 | 4.12 | 4.17 | 3.83 | 9,182,546 |
| Feb 26, 2024 | 4.11 | 4.17 | 4.10 | 4.14 | 3.81 | 7,896,889 |
| Feb 23, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.77 | 8,278,223 |
| Feb 22, 2024 | 4.12 | 4.14 | 4.09 | 4.09 | 3.76 | 8,869,639 |
| Feb 21, 2024 | 4.09 | 4.14 | 4.09 | 4.10 | 3.77 | 8,847,930 |
| Feb 20, 2024 | 4.04 | 4.10 | 4.03 | 4.10 | 3.77 | 14,676,659 |
| Feb 19, 2024 | 3.98 | 4.05 | 3.98 | 4.04 | 3.71 | 7,284,219 |
| Feb 16, 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.64 | 8,776,102 |
| Feb 15, 2024 | 3.99 | 4.03 | 3.93 | 3.97 | 3.65 | 7,581,871 |
| Feb 14, 2024 | 4.02 | 4.04 | 3.98 | 3.99 | 3.67 | 8,992,203 |
| Feb 13, 2024 | 3.92 | 4.03 | 3.90 | 4.02 | 3.70 | 13,304,701 |
| Feb 12, 2024 | 3.95 | 3.96 | 3.89 | 3.92 | 3.60 | 7,368,168 |
| Feb 9, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.61 | 12,231,330 |
| Feb 8, 2024 | 3.92 | 3.98 | 3.91 | 3.95 | 3.64 | 8,108,519 |
| Feb 7, 2024 | 3.93 | 3.95 | 3.88 | 3.90 | 3.59 | 11,485,211 |
| Feb 6, 2024 | 3.90 | 4.05 | 3.89 | 3.95 | 3.63 | 14,752,555 |
| Feb 5, 2024 | 3.95 | 3.96 | 3.87 | 3.87 | 3.56 | 11,997,824 |
| Feb 2, 2024 | 3.97 | 3.97 | 3.81 | 3.91 | 3.60 | 24,863,939 |
| Feb 1, 2024 | 3.93 | 3.99 | 3.88 | 3.92 | 3.60 | 11,360,769 |
| Jan 31, 2024 | 3.98 | 4.02 | 3.94 | 3.95 | 3.64 | 10,717,017 |
| Jan 30, 2024 | 3.86 | 3.98 | 3.85 | 3.96 | 3.65 | 9,068,259 |
| Jan 29, 2024 | 3.87 | 3.88 | 3.84 | 3.86 | 3.55 | 7,620,074 |
| Jan 26, 2024 | 3.85 | 3.88 | 3.84 | 3.86 | 3.54 | 6,304,686 |
| Jan 25, 2024 | 3.85 | 3.87 | 3.78 | 3.84 | 3.53 | 12,567,312 |
| Jan 24, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.62 | 7,379,515 |
| Jan 23, 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.59 | 8,234,327 |
| Jan 22, 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 3.60 | 6,841,225 |
| Jan 19, 2024 | 3.86 | 3.86 | 3.82 | 3.83 | 3.52 | 6,997,988 |
| Jan 18, 2024 | 3.84 | 3.87 | 3.81 | 3.83 | 3.52 | 15,982,211 |
| Jan 17, 2024 | 3.90 | 3.90 | 3.81 | 3.83 | 3.52 | 10,491,366 |
| Jan 16, 2024 | 3.92 | 3.92 | 3.86 | 3.91 | 3.59 | 7,455,045 |
| Jan 15, 2024 | 3.91 | 3.93 | 3.91 | 3.93 | 3.61 | 5,396,104 |
| Jan 12, 2024 | 3.90 | 3.95 | 3.90 | 3.91 | 3.60 | 7,990,362 |
| Jan 11, 2024 | 3.90 | 3.94 | 3.88 | 3.88 | 3.57 | 12,449,406 |
| Jan 10, 2024 | 3.93 | 3.93 | 3.87 | 3.87 | 3.55 | 13,431,135 |
| Jan 9, 2024 | 4.00 | 4.01 | 3.89 | 3.93 | 3.61 | 18,514,261 |
| Jan 8, 2024 | 4.01 | 4.08 | 4.01 | 4.06 | 3.73 | 9,251,727 |
| Jan 5, 2024 | 3.95 | 4.04 | 3.92 | 4.01 | 3.69 | 13,308,750 |
| Jan 4, 2024 | 3.89 | 3.96 | 3.85 | 3.95 | 3.64 | 8,388,949 |
| Jan 3, 2024 | 3.84 | 3.89 | 3.84 | 3.88 | 3.57 | 13,166,851 |
| Jan 2, 2024 | 3.75 | 3.84 | 3.74 | 3.83 | 3.52 | 10,344,874 |
| Dec 29, 2023 | 3.71 | 3.73 | 3.71 | 3.73 | 3.43 | 6,451,135 |
| Dec 28, 2023 | 3.73 | 3.73 | 3.70 | 3.71 | 3.41 | 7,619,068 |
| Dec 27, 2023 | 3.71 | 3.75 | 3.70 | 3.73 | 3.43 | 9,483,392 |
| Dec 22, 2023 | 3.74 | 3.76 | 3.71 | 3.72 | 3.42 | 7,422,863 |
| Dec 21, 2023 | 3.71 | 3.75 | 3.70 | 3.74 | 3.44 | 6,715,403 |
| Dec 20, 2023 | 3.74 | 3.74 | 3.70 | 3.72 | 3.42 | 9,268,154 |
| Dec 19, 2023 | 3.74 | 3.77 | 3.71 | 3.73 | 3.43 | 7,911,276 |
| Dec 18, 2023 | 3.72 | 3.79 | 3.72 | 3.75 | 3.44 | 13,835,779 |
| Dec 15, 2023 | 3.80 | 3.82 | 3.67 | 3.72 | 3.42 | 26,651,358 |
| Dec 14, 2023 | 3.88 | 3.89 | 3.74 | 3.78 | 3.48 | 23,672,148 |
| Dec 13, 2023 | 3.87 | 3.90 | 3.85 | 3.88 | 3.57 | 12,325,301 |
| Dec 12, 2023 | 3.92 | 3.92 | 3.85 | 3.87 | 3.55 | 10,911,164 |
| Dec 11, 2023 | 3.92 | 3.94 | 3.88 | 3.91 | 3.59 | 17,680,026 |
| Dec 8, 2023 | 3.94 | 3.95 | 3.84 | 3.91 | 3.60 | 15,606,040 |
| Dec 7, 2023 | 4.09 | 4.09 | 3.91 | 3.94 | 3.62 | 19,076,476 |
| Dec 6, 2023 | 4.18 | 4.19 | 4.09 | 4.10 | 3.77 | 9,003,301 |
| Dec 5, 2023 | 4.17 | 4.20 | 4.16 | 4.16 | 3.83 | 9,552,367 |
| Dec 4, 2023 | 4.12 | 4.17 | 4.09 | 4.16 | 3.83 | 8,901,313 |
| Dec 1, 2023 | 4.15 | 4.17 | 4.11 | 4.11 | 3.78 | 9,297,897 |
| Nov 30, 2023 | 4.20 | 4.22 | 4.11 | 4.13 | 3.80 | 22,160,194 |
| Nov 29, 2023 | 4.19 | 4.23 | 4.17 | 4.20 | 3.86 | 10,347,093 |
| Nov 28, 2023 | 4.16 | 4.20 | 4.15 | 4.19 | 3.85 | 10,594,803 |
| Nov 27, 2023 | 4.15 | 4.19 | 4.15 | 4.16 | 3.82 | 21,327,680 |
| Nov 24, 2023 | 4.15 | 4.18 | 4.15 | 4.15 | 3.82 | 5,794,386 |
| Nov 23, 2023 | 4.13 | 4.16 | 4.12 | 4.15 | 3.82 | 14,364,420 |
| Nov 22, 2023 | 4.10 | 4.15 | 4.10 | 4.13 | 3.80 | 13,279,087 |
| Nov 21, 2023 | 4.09 | 4.11 | 4.07 | 4.10 | 3.77 | 7,338,791 |
| Nov 20, 2023 | 4.05 | 4.13 | 4.05 | 4.10 | 3.77 | 12,930,091 |
| Nov 17, 2023 | 4.04 | 4.07 | 4.00 | 4.05 | 3.72 | 22,325,815 |
| Nov 16, 2023 | 4.02 | 4.09 | 4.02 | 4.04 | 3.71 | 12,911,681 |
| Nov 15, 2023 | 3.97 | 4.01 | 3.95 | 4.01 | 3.69 | 14,927,249 |
| Nov 14, 2023 | 3.93 | 3.98 | 3.91 | 3.95 | 3.63 | 15,194,105 |
| Nov 13, 2023 | 3.87 | 3.93 | 3.87 | 3.93 | 3.61 | 10,460,954 |
| Nov 10, 2023 | 3.86 | 3.90 | 3.84 | 3.86 | 3.55 | 10,462,369 |
| Nov 9, 2023 | 3.81 | 3.87 | 3.80 | 3.87 | 3.55 | 11,902,540 |
| Nov 8, 2023 | 3.75 | 3.82 | 3.73 | 3.79 | 3.49 | 11,085,209 |
| Nov 7, 2023 | 3.80 | 3.83 | 3.76 | 3.77 | 3.46 | 9,308,606 |
| Nov 6, 2023 | 3.80 | 3.84 | 3.78 | 3.82 | 3.51 | 11,181,419 |
| Nov 3, 2023 | 3.80 | 3.84 | 3.79 | 3.79 | 3.48 | 13,535,763 |
| Nov 2, 2023 | 3.80 | 3.83 | 3.74 | 3.78 | 3.48 | 14,329,230 |
| Nov 1, 2023 | 3.84 | 3.86 | 3.79 | 3.80 | 3.49 | 11,693,831 |
| Oct 31, 2023 | 3.87 | 3.92 | 3.83 | 3.84 | 3.53 | 14,660,310 |
| Oct 30, 2023 | 3.81 | 3.88 | 3.80 | 3.86 | 3.55 | 14,605,762 |
| Oct 27, 2023 | 3.83 | 3.84 | 3.69 | 3.80 | 3.50 | 20,021,911 |
| Oct 26, 2023 | 3.63 | 3.74 | 3.62 | 3.72 | 3.42 | 16,153,003 |
| Oct 25, 2023 | 3.63 | 3.65 | 3.61 | 3.63 | 3.34 | 12,124,410 |
| Oct 24, 2023 | 3.76 | 3.78 | 3.62 | 3.63 | 3.34 | 11,992,257 |
| Oct 23, 2023 | 3.82 | 3.83 | 3.74 | 3.74 | 3.44 | 9,597,202 |
| Oct 20, 2023 | 3.82 | 3.85 | 3.78 | 3.80 | 3.49 | 12,452,631 |
| Oct 19, 2023 | 3.78 | 3.85 | 3.76 | 3.85 | 3.54 | 13,923,385 |
| Oct 18, 2023 | 3.80 | 3.82 | 3.78 | 3.78 | 3.48 | 8,853,555 |
| Oct 17, 2023 | 3.79 | 3.82 | 3.77 | 3.79 | 3.48 | 6,505,632 |
| Oct 16, 2023 | 3.80 | 3.82 | 3.78 | 3.79 | 3.49 | 10,344,466 |
| Oct 13, 2023 | 3.83 | 3.86 | 3.78 | 3.79 | 3.48 | 9,494,649 |
| Oct 12, 2023 | 3.85 | 3.86 | 3.81 | 3.83 | 3.52 | 6,480,664 |
| Oct 11, 2023 | 3.82 | 3.87 | 3.82 | 3.85 | 3.54 | 7,664,788 |
| Oct 10, 2023 | 3.79 | 3.85 | 3.79 | 3.83 | 3.52 | 11,651,014 |
| Oct 9, 2023 | 3.77 | 3.81 | 3.73 | 3.78 | 3.47 | 7,110,845 |
| Oct 6, 2023 | 3.73 | 3.82 | 3.73 | 3.82 | 3.51 | 9,317,905 |
| Oct 5, 2023 | 3.73 | 3.76 | 3.71 | 3.73 | 3.43 | 4,922,444 |
| Oct 4, 2023 | 3.71 | 3.75 | 3.68 | 3.70 | 3.40 | 6,827,956 |
| Oct 3, 2023 | 3.77 | 3.83 | 3.72 | 3.72 | 3.42 | 9,384,664 |
| Oct 2, 2023 | 3.79 | 3.84 | 3.76 | 3.77 | 3.47 | 10,706,329 |
| Sep 29, 2023 | 3.77 | 3.83 | 3.77 | 3.79 | 3.48 | 14,426,071 |
| Sep 28, 2023 | 3.73 | 3.78 | 3.69 | 3.77 | 3.46 | 11,249,355 |
| Sep 27, 2023 | 3.69 | 3.76 | 3.69 | 3.72 | 3.42 | 7,898,422 |
| Sep 26, 2023 | 3.62 | 3.71 | 3.61 | 3.70 | 3.40 | 10,945,260 |
| Sep 25, 2023 | 3.65 | 3.70 | 3.60 | 3.62 | 3.33 | 8,213,598 |
| Sep 22, 2023 | 3.65 | 3.73 | 3.64 | 3.67 | 3.37 | 10,309,307 |
| Sep 21, 2023 | 3.59 | 3.66 | 3.58 | 3.65 | 3.36 | 9,548,287 |
| Sep 20, 2023 | 3.58 | 3.63 | 3.57 | 3.61 | 3.32 | 8,090,920 |
| Sep 19, 2023 | 3.55 | 3.58 | 3.55 | 3.58 | 3.29 | 6,284,463 |
| Sep 18, 2023 | 3.56 | 3.58 | 3.53 | 3.55 | 3.27 | 9,018,227 |
| Sep 15, 2023 | 3.62 | 3.62 | 3.52 | 3.54 | 3.26 | 18,608,897 |
| Sep 14, 2023 | 3.56 | 3.62 | 3.52 | 3.60 | 3.31 | 10,041,588 |
| Sep 13, 2023 | 3.59 | 3.61 | 3.53 | 3.54 | 3.26 | 8,616,352 |
| Sep 12, 2023 | 3.60 | 3.61 | 3.58 | 3.59 | 3.30 | 7,191,513 |
| Sep 11, 2023 | 3.57 | 3.60 | 3.55 | 3.58 | 3.29 | 8,673,082 |
| Sep 8, 2023 | 3.53 | 3.57 | 3.49 | 3.56 | 3.27 | 7,989,780 |
| Sep 7, 2023 | 3.58 | 3.60 | 3.50 | 3.52 | 3.24 | 12,038,980 |
| Sep 6, 2023 | 3.62 | 3.64 | 3.56 | 3.59 | 3.30 | 9,339,543 |
| Sep 5, 2023 | 3.65 | 3.67 | 3.60 | 3.64 | 3.35 | 11,220,753 |
| Sep 4, 2023 | 3.70 | 3.70 | 3.63 | 3.64 | 3.35 | 7,942,597 |
| Sep 1, 2023 | 3.74 | 3.75 | 3.68 | 3.69 | 3.39 | 8,876,297 |
| Aug 31, 2023 | 3.87 | 3.88 | 3.73 | 3.73 | 3.43 | 20,454,705 |
| Aug 30, 2023 | 3.87 | 3.91 | 3.87 | 3.87 | 3.56 | 7,724,094 |
| Aug 29, 2023 | 3.84 | 3.87 | 3.83 | 3.86 | 3.55 | 6,859,859 |
| Aug 28, 2023 | 3.82 | 3.84 | 3.81 | 3.83 | 3.52 | 882,505 |
| Aug 25, 2023 | 3.80 | 3.83 | 3.78 | 3.79 | 3.48 | 4,102,001 |
| Aug 24, 2023 | 3.79 | 3.82 | 3.78 | 3.81 | 3.50 | 7,288,895 |
| Aug 23, 2023 | 3.81 | 3.84 | 3.76 | 3.76 | 3.46 | 4,421,451 |
| Aug 22, 2023 | 3.80 | 3.84 | 3.80 | 3.81 | 3.50 | 4,599,916 |
| Aug 21, 2023 | 3.80 | 3.85 | 3.79 | 3.79 | 3.48 | 5,011,149 |
| Aug 18, 2023 | 3.78 | 3.81 | 3.77 | 3.81 | 3.50 | 6,542,236 |
| Aug 17, 2023 | 3.77 | 3.83 | 3.75 | 3.80 | 3.49 | 5,586,280 |
| Aug 16, 2023 | 3.80 | 3.82 | 3.77 | 3.77 | 3.47 | 4,355,496 |
| Aug 15, 2023 | 3.83 | 3.84 | 3.79 | 3.81 | 3.50 | 3,165,712 |
| Aug 14, 2023 | 3.83 | 3.86 | 3.81 | 3.82 | 3.51 | 10,498,873 |
| Aug 11, 2023 | 3.81 | 3.86 | 3.81 | 3.84 | 3.53 | 7,456,962 |
| Aug 10, 2023 | 3.79 | 3.83 | 3.78 | 3.83 | 3.52 | 8,478,564 |
| Aug 9, 2023 | 3.79 | 3.80 | 3.75 | 3.77 | 3.47 | 6,027,872 |
| Aug 8, 2023 | 3.71 | 3.78 | 3.68 | 3.74 | 3.44 | 10,446,395 |
| Aug 7, 2023 | 3.74 | 3.80 | 3.73 | 3.80 | 3.49 | 7,037,428 |
| Aug 4, 2023 | 3.75 | 3.77 | 3.72 | 3.74 | 3.44 | 6,274,574 |
| Aug 3, 2023 | 3.61 | 3.73 | 3.61 | 3.73 | 3.43 | 11,411,563 |
| Aug 2, 2023 | 3.63 | 3.64 | 3.58 | 3.61 | 3.32 | 11,163,769 |
| Aug 1, 2023 | 3.67 | 3.70 | 3.64 | 3.66 | 3.36 | 10,161,048 |
| Jul 31, 2023 | 3.72 | 3.72 | 3.65 | 3.67 | 3.37 | 13,563,946 |
| Jul 28, 2023 | 3.81 | 3.86 | 3.69 | 3.70 | 3.40 | 21,032,707 |
| Jul 27, 2023 | 3.82 | 3.84 | 3.74 | 3.76 | 3.46 | 15,056,566 |
| Jul 26, 2023 | 3.83 | 3.86 | 3.77 | 3.80 | 3.50 | 7,574,041 |
| Jul 25, 2023 | 3.79 | 3.83 | 3.78 | 3.83 | 3.52 | 5,868,817 |
| Jul 24, 2023 | 3.72 | 3.79 | 3.68 | 3.79 | 3.48 | 11,071,591 |
| Jul 21, 2023 | 3.83 | 3.85 | 3.77 | 3.81 | 3.50 | 9,204,545 |
| Jul 20, 2023 | 3.81 | 3.88 | 3.81 | 3.82 | 3.52 | 9,112,303 |
| Jul 19, 2023 | 3.86 | 3.87 | 3.78 | 3.81 | 3.50 | 7,268,295 |
| Jul 18, 2023 | 3.84 | 3.86 | 3.80 | 3.85 | 3.54 | 6,205,955 |
| Jul 17, 2023 | 3.78 | 3.84 | 3.78 | 3.83 | 3.52 | 7,061,659 |
| Jul 14, 2023 | 3.81 | 3.85 | 3.80 | 3.80 | 3.49 | 8,021,898 |
| Jul 13, 2023 | 3.81 | 3.84 | 3.79 | 3.81 | 3.50 | 7,988,874 |
| Jul 12, 2023 | 3.80 | 3.83 | 3.78 | 3.82 | 3.51 | 11,473,359 |
| Jul 11, 2023 | 3.70 | 3.79 | 3.69 | 3.79 | 3.49 | 11,810,891 |
| Jul 10, 2023 | 3.68 | 3.72 | 3.67 | 3.69 | 3.39 | 6,098,893 |
| Jul 7, 2023 | 3.68 | 3.72 | 3.65 | 3.69 | 3.39 | 6,438,535 |
| Jul 6, 2023 | 3.65 | 3.69 | 3.63 | 3.67 | 3.37 | 10,752,486 |
| Jul 5, 2023 | 3.70 | 3.72 | 3.66 | 3.69 | 3.39 | 9,932,753 |
| Jul 4, 2023 | 3.83 | 3.84 | 3.70 | 3.72 | 3.42 | 11,786,219 |
| Jul 3, 2023 | 3.79 | 3.83 | 3.77 | 3.82 | 3.51 | 10,688,829 |
| Jun 30, 2023 | 3.79 | 3.83 | 3.78 | 3.79 | 3.48 | 20,765,771 |
| Jun 29, 2023 | 3.72 | 3.79 | 3.72 | 3.78 | 3.48 | 8,137,481 |
| Jun 28, 2023 | 3.72 | 3.75 | 3.66 | 3.71 | 3.41 | 10,362,057 |
| Jun 27, 2023 | 3.68 | 3.74 | 3.67 | 3.72 | 3.42 | 11,526,919 |
| Jun 26, 2023 | 3.65 | 3.65 | 3.57 | 3.63 | 3.34 | 8,633,925 |
| Jun 23, 2023 | 3.69 | 3.70 | 3.63 | 3.65 | 3.36 | 7,928,563 |
| Jun 22, 2023 | 3.74 | 3.74 | 3.69 | 3.71 | 3.41 | 6,406,330 |
| Jun 21, 2023 | 3.71 | 3.82 | 3.71 | 3.78 | 3.48 | 8,872,011 |
| Jun 20, 2023 | 3.74 | 3.76 | 3.70 | 3.70 | 3.41 | 8,105,025 |
| Jun 19, 2023 | 3.74 | 3.78 | 3.73 | 3.75 | 3.45 | 11,070,099 |
| Jun 16, 2023 | 3.70 | 3.80 | 3.69 | 3.75 | 3.45 | 44,106,187 |
| Jun 15, 2023 | 3.64 | 3.70 | 3.63 | 3.70 | 3.40 | 10,059,733 |
| Jun 14, 2023 | 3.60 | 3.68 | 3.58 | 3.66 | 3.37 | 14,213,307 |
| Jun 13, 2023 | 3.63 | 3.63 | 3.55 | 3.60 | 3.31 | 8,784,306 |
| Jun 12, 2023 | 3.61 | 3.63 | 3.58 | 3.61 | 3.32 | 5,131,081 |
| Jun 9, 2023 | 3.64 | 3.65 | 3.57 | 3.60 | 3.31 | 7,006,488 |
| Jun 8, 2023 | 3.63 | 3.68 | 3.63 | 3.65 | 3.35 | 6,976,446 |
| Jun 7, 2023 | 3.61 | 3.64 | 3.58 | 3.61 | 3.32 | 5,406,399 |
| Jun 6, 2023 | 3.59 | 3.61 | 3.57 | 3.61 | 3.32 | 6,645,385 |
| Jun 5, 2023 | 3.63 | 3.69 | 3.60 | 3.61 | 3.32 | 10,977,895 |
| Jun 2, 2023 | 3.57 | 3.64 | 3.57 | 3.63 | 3.34 | 11,801,127 |
| Jun 1, 2023 | 3.46 | 3.57 | 3.46 | 3.55 | 3.26 | 9,594,278 |
| May 31, 2023 | 3.50 | 3.55 | 3.42 | 3.43 | 3.15 | 45,209,253 |
| May 30, 2023 | 3.55 | 3.64 | 3.53 | 3.54 | 3.25 | 10,286,513 |
| May 29, 2023 | 3.60 | 3.62 | 3.51 | 3.57 | 3.28 | 5,626,897 |
| May 26, 2023 | 3.52 | 3.58 | 3.49 | 3.56 | 3.28 | 9,134,534 |
| May 25, 2023 | 3.52 | 3.54 | 3.47 | 3.51 | 3.22 | 10,064,852 |
| May 24, 2023 | 3.48 | 3.49 | 3.43 | 3.48 | 3.20 | 6,091,140 |
| May 23, 2023 | 3.48 | 3.51 | 3.46 | 3.51 | 3.23 | 6,922,942 |
| May 22, 2023 | 3.40 | 3.48 | 3.40 | 3.48 | 3.20 | 8,136,974 |
| May 19, 2023 | 3.42 | 3.45 | 3.38 | 3.40 | 3.13 | 6,914,872 |
| May 18, 2023 | 3.41 | 3.43 | 3.40 | 3.41 | 3.14 | 6,104,885 |
| May 17, 2023 | 3.32 | 3.39 | 3.31 | 3.38 | 3.11 | 7,424,858 |
| May 16, 2023 | 3.35 | 3.36 | 3.33 | 3.33 | 3.06 | 9,280,465 |
| May 15, 2023 | 3.39 | 3.41 | 3.34 | 3.36 | 3.09 | 6,587,945 |
| May 12, 2023 | 3.35 | 3.38 | 3.34 | 3.36 | 3.08 | 7,771,895 |
| May 11, 2023 | 3.34 | 3.36 | 3.28 | 3.32 | 3.06 | 10,066,165 |
| May 10, 2023 | 3.38 | 3.40 | 3.33 | 3.34 | 3.07 | 7,667,514 |
| May 9, 2023 | 3.33 | 3.35 | 3.29 | 3.34 | 3.07 | 17,868,619 |
| May 8, 2023 | 3.26 | 3.38 | 3.24 | 3.37 | 3.09 | 11,457,624 |
| May 5, 2023 | 3.18 | 3.27 | 3.15 | 3.21 | 2.95 | 27,164,262 |
| May 4, 2023 | 3.20 | 3.21 | 3.12 | 3.17 | 2.91 | 11,692,096 |
| May 3, 2023 | 3.29 | 3.30 | 3.19 | 3.22 | 2.96 | 12,015,593 |
| May 2, 2023 | 3.37 | 3.39 | 3.26 | 3.27 | 3.00 | 11,664,454 |
| Apr 28, 2023 | 3.55 | 3.55 | 3.34 | 3.35 | 3.08 | 17,412,336 |
| Apr 27, 2023 | 3.45 | 3.55 | 3.43 | 3.55 | 3.26 | 10,219,916 |
| Apr 26, 2023 | 3.46 | 3.48 | 3.38 | 3.45 | 3.17 | 8,606,169 |
Related Tickers
BKT.MC Bankinter, S.A.
7.33
+0.25%
UNI.MC Unicaja Banco, S.A.
1.1950
+1.10%
BBD Banco Bradesco S.A.
2.7200
+2.64%
BNP.PA BNP Paribas SA
67.01
-1.97%
DBK.DE Deutsche Bank Aktiengesellschaft
16.53
-0.77%
BGN.MI Banca Generali S.p.A.
36.32
+0.83%
EBS.VI Erste Group Bank AG
43.97
-1.12%
UCG.MI UniCredit S.p.A.
35.48
+2.00%
CBK.DE Commerzbank AG
14.11
+0.36%
BPSO.MI Banca Popolare di Sondrio S.p.A
7.66
+3.03%