MCE - Delayed Quote • EUR
Banco de Sabadell, S.A. (SAB.MC)
As of 12:12 PM GMT+2. Market Open.
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 | 1.6375 | 1.7270 | 1.6335 | 1.7020 | 1.7020 | 43,067,840 |
| Apr 25, 2024 | 1.5820 | 1.7365 | 1.5790 | 1.6375 | 1.6375 | 180,743,904 |
| Apr 24, 2024 | 1.5320 | 1.5350 | 1.4925 | 1.5060 | 1.5060 | 77,039,418 |
| Apr 23, 2024 | 1.4995 | 1.5355 | 1.4985 | 1.5195 | 1.5195 | 31,215,504 |
| Apr 22, 2024 | 1.5000 | 1.5060 | 1.4810 | 1.4945 | 1.4945 | 18,178,637 |
| Apr 19, 2024 | 1.4795 | 1.4885 | 1.4570 | 1.4845 | 1.4845 | 24,109,067 |
| Apr 18, 2024 | 1.4560 | 1.5075 | 1.4535 | 1.5025 | 1.5025 | 35,030,488 |
| Apr 17, 2024 | 1.4100 | 1.4510 | 1.4090 | 1.4435 | 1.4435 | 19,557,523 |
| Apr 16, 2024 | 0.0300 Dividend | |||||
| Apr 16, 2024 | 1.4155 | 1.4250 | 1.3985 | 1.4025 | 1.4025 | 23,513,131 |
| Apr 15, 2024 | 1.4330 | 1.4805 | 1.4145 | 1.4525 | 1.4225 | 38,196,516 |
| Apr 12, 2024 | 1.4500 | 1.4655 | 1.4320 | 1.4395 | 1.4098 | 28,901,056 |
| Apr 11, 2024 | 1.5235 | 1.5270 | 1.4480 | 1.4690 | 1.4387 | 53,331,465 |
| Apr 10, 2024 | 1.5005 | 1.5235 | 1.4800 | 1.5165 | 1.4852 | 76,159,932 |
| Apr 9, 2024 | 1.5570 | 1.5605 | 1.4975 | 1.5005 | 1.4695 | 26,795,849 |
| Apr 8, 2024 | 1.5345 | 1.5520 | 1.5205 | 1.5490 | 1.5170 | 19,492,997 |
| Apr 5, 2024 | 1.5310 | 1.5435 | 1.4925 | 1.5315 | 1.4999 | 24,880,159 |
| Apr 4, 2024 | 1.5135 | 1.5445 | 1.5125 | 1.5440 | 1.5121 | 28,711,665 |
| Apr 3, 2024 | 1.4585 | 1.5185 | 1.4585 | 1.5150 | 1.4837 | 29,341,270 |
| Apr 2, 2024 | 1.4550 | 1.4760 | 1.4465 | 1.4555 | 1.4254 | 19,689,779 |
| Mar 28, 2024 | 1.4455 | 1.4620 | 1.4450 | 1.4550 | 1.4249 | 17,522,171 |
| Mar 27, 2024 | 1.4555 | 1.4685 | 1.4390 | 1.4400 | 1.4103 | 21,771,541 |
| Mar 26, 2024 | 1.4385 | 1.4580 | 1.4340 | 1.4515 | 1.4215 | 17,333,240 |
| Mar 25, 2024 | 1.4380 | 1.4415 | 1.4230 | 1.4345 | 1.4049 | 15,515,562 |
| Mar 22, 2024 | 1.4300 | 1.4490 | 1.4200 | 1.4395 | 1.4098 | 22,737,866 |
| Mar 21, 2024 | 1.4490 | 1.4520 | 1.4150 | 1.4325 | 1.4029 | 29,630,915 |
| Mar 20, 2024 | 1.4300 | 1.4435 | 1.3905 | 1.4320 | 1.4024 | 31,384,877 |
| Mar 19, 2024 | 1.4000 | 1.4355 | 1.3985 | 1.4280 | 1.3985 | 23,755,668 |
| Mar 18, 2024 | 1.3745 | 1.4020 | 1.3670 | 1.3950 | 1.3662 | 25,429,176 |
| Mar 15, 2024 | 1.3420 | 1.3820 | 1.3355 | 1.3785 | 1.3500 | 57,690,756 |
| Mar 14, 2024 | 1.3450 | 1.3600 | 1.3360 | 1.3470 | 1.3192 | 26,911,823 |
| Mar 13, 2024 | 1.3420 | 1.3680 | 1.3375 | 1.3490 | 1.3211 | 27,056,523 |
| Mar 12, 2024 | 1.3205 | 1.3500 | 1.3180 | 1.3420 | 1.3143 | 30,428,573 |
| Mar 11, 2024 | 1.2960 | 1.3245 | 1.2725 | 1.3175 | 1.2903 | 27,721,110 |
| Mar 8, 2024 | 1.3095 | 1.3270 | 1.2940 | 1.3025 | 1.2756 | 26,478,957 |
| Mar 7, 2024 | 1.2930 | 1.3230 | 1.2660 | 1.3025 | 1.2756 | 48,316,848 |
| Mar 6, 2024 | 1.2770 | 1.2950 | 1.2725 | 1.2825 | 1.2560 | 21,824,382 |
| Mar 5, 2024 | 1.2500 | 1.2700 | 1.2445 | 1.2700 | 1.2438 | 21,617,367 |
| Mar 4, 2024 | 1.2455 | 1.2590 | 1.2415 | 1.2525 | 1.2266 | 21,570,673 |
| Mar 1, 2024 | 1.1940 | 1.2445 | 1.1905 | 1.2395 | 1.2139 | 32,504,283 |
| Feb 29, 2024 | 1.2195 | 1.2345 | 1.1930 | 1.1970 | 1.1723 | 29,214,743 |
| Feb 28, 2024 | 1.2255 | 1.2345 | 1.2140 | 1.2225 | 1.1973 | 17,284,476 |
| Feb 27, 2024 | 1.2105 | 1.2300 | 1.2075 | 1.2250 | 1.1997 | 15,882,454 |
| Feb 26, 2024 | 1.2000 | 1.2175 | 1.1925 | 1.2145 | 1.1894 | 19,365,832 |
| Feb 23, 2024 | 1.1990 | 1.2005 | 1.1785 | 1.1935 | 1.1688 | 13,660,174 |
| Feb 22, 2024 | 1.1730 | 1.1990 | 1.1675 | 1.1905 | 1.1659 | 34,332,065 |
| Feb 21, 2024 | 1.1800 | 1.1850 | 1.1615 | 1.1635 | 1.1395 | 13,667,169 |
| Feb 20, 2024 | 1.1795 | 1.1840 | 1.1715 | 1.1750 | 1.1507 | 8,854,098 |
| Feb 19, 2024 | 1.1700 | 1.1945 | 1.1695 | 1.1790 | 1.1546 | 14,489,963 |
| Feb 16, 2024 | 1.1650 | 1.1750 | 1.1530 | 1.1655 | 1.1414 | 16,646,956 |
| Feb 15, 2024 | 1.1795 | 1.1855 | 1.1430 | 1.1525 | 1.1287 | 16,866,353 |
| Feb 14, 2024 | 1.1725 | 1.1960 | 1.1510 | 1.1755 | 1.1512 | 17,202,360 |
| Feb 13, 2024 | 1.1460 | 1.1800 | 1.1400 | 1.1775 | 1.1532 | 27,795,291 |
| Feb 12, 2024 | 1.1165 | 1.1450 | 1.1135 | 1.1425 | 1.1189 | 17,411,061 |
| Feb 9, 2024 | 1.1150 | 1.1220 | 1.1045 | 1.1120 | 1.0890 | 21,285,664 |
| Feb 8, 2024 | 1.1295 | 1.1360 | 1.1130 | 1.1130 | 1.0900 | 17,055,544 |
| Feb 7, 2024 | 1.1455 | 1.1455 | 1.1090 | 1.1265 | 1.1032 | 29,547,604 |
| Feb 6, 2024 | 1.1655 | 1.1815 | 1.1455 | 1.1465 | 1.1228 | 19,377,768 |
| Feb 5, 2024 | 1.1830 | 1.2000 | 1.1550 | 1.1555 | 1.1316 | 29,035,620 |
| Feb 2, 2024 | 1.1820 | 1.1835 | 1.1490 | 1.1710 | 1.1468 | 29,262,597 |
| Feb 1, 2024 | 1.1450 | 1.1885 | 1.1210 | 1.1715 | 1.1473 | 74,326,592 |
| Jan 31, 2024 | 1.2100 | 1.2260 | 1.2005 | 1.2060 | 1.1811 | 23,058,429 |
| Jan 30, 2024 | 1.1650 | 1.2050 | 1.1625 | 1.2030 | 1.1782 | 25,255,360 |
| Jan 29, 2024 | 1.1650 | 1.1775 | 1.1600 | 1.1660 | 1.1419 | 17,413,399 |
| Jan 26, 2024 | 1.1545 | 1.1665 | 1.1445 | 1.1665 | 1.1424 | 14,289,387 |
| Jan 25, 2024 | 1.1730 | 1.1740 | 1.1380 | 1.1530 | 1.1292 | 30,342,773 |
| Jan 24, 2024 | 1.1760 | 1.1900 | 1.1710 | 1.1900 | 1.1654 | 13,111,502 |
| Jan 23, 2024 | 1.1735 | 1.1760 | 1.1515 | 1.1700 | 1.1458 | 21,247,152 |
| Jan 22, 2024 | 1.1630 | 1.1760 | 1.1590 | 1.1680 | 1.1439 | 15,656,546 |
| Jan 19, 2024 | 1.1580 | 1.1610 | 1.1390 | 1.1505 | 1.1267 | 23,065,172 |
| Jan 18, 2024 | 1.1225 | 1.1580 | 1.1145 | 1.1470 | 1.1233 | 54,499,079 |
| Jan 17, 2024 | 1.1200 | 1.1330 | 1.1120 | 1.1195 | 1.0964 | 17,991,898 |
| Jan 16, 2024 | 1.1400 | 1.1400 | 1.1120 | 1.1285 | 1.1052 | 33,488,906 |
| Jan 15, 2024 | 1.1575 | 1.1640 | 1.1505 | 1.1525 | 1.1287 | 9,680,422 |
| Jan 12, 2024 | 1.1550 | 1.1680 | 1.1475 | 1.1505 | 1.1267 | 16,326,453 |
| Jan 11, 2024 | 1.1730 | 1.1830 | 1.1565 | 1.1565 | 1.1326 | 19,584,754 |
| Jan 10, 2024 | 1.2080 | 1.2080 | 1.1660 | 1.1660 | 1.1419 | 30,199,660 |
| Jan 9, 2024 | 1.2325 | 1.2340 | 1.1975 | 1.2125 | 1.1875 | 24,388,823 |
| Jan 8, 2024 | 1.2240 | 1.2455 | 1.2150 | 1.2340 | 1.2085 | 24,328,401 |
| Jan 5, 2024 | 1.1930 | 1.2335 | 1.1875 | 1.2215 | 1.1963 | 38,140,736 |
| Jan 4, 2024 | 1.1640 | 1.1950 | 1.1560 | 1.1950 | 1.1703 | 23,166,034 |
| Jan 3, 2024 | 1.1500 | 1.1815 | 1.1495 | 1.1620 | 1.1380 | 32,581,472 |
| Jan 2, 2024 | 1.1260 | 1.1500 | 1.1220 | 1.1470 | 1.1233 | 33,884,642 |
| Dec 29, 2023 | 1.0920 | 1.1210 | 1.0920 | 1.1130 | 1.0900 | 24,058,388 |
| Dec 28, 2023 | 1.1000 | 1.1045 | 1.0850 | 1.0955 | 1.0729 | 16,601,094 |
| Dec 27, 2023 | 0.0300 Dividend | |||||
| Dec 27, 2023 | 1.1000 | 1.1215 | 1.0915 | 1.1020 | 1.0792 | 31,850,746 |
| Dec 22, 2023 | 1.1350 | 1.1380 | 1.1265 | 1.1310 | 1.0783 | 18,667,482 |
| Dec 21, 2023 | 1.1145 | 1.1310 | 1.1145 | 1.1285 | 1.0759 | 33,268,958 |
| Dec 20, 2023 | 1.1260 | 1.1290 | 1.1110 | 1.1200 | 1.0678 | 25,832,338 |
| Dec 19, 2023 | 1.1235 | 1.1240 | 1.1110 | 1.1220 | 1.0697 | 30,711,712 |
| Dec 18, 2023 | 1.1230 | 1.1435 | 1.1140 | 1.1230 | 1.0706 | 32,049,073 |
| Dec 15, 2023 | 1.1570 | 1.1590 | 1.1165 | 1.1230 | 1.0706 | 60,794,414 |
| Dec 14, 2023 | 1.2240 | 1.2250 | 1.1320 | 1.1535 | 1.0997 | 88,182,538 |
| Dec 13, 2023 | 1.2230 | 1.2350 | 1.2135 | 1.2150 | 1.1583 | 21,609,530 |
| Dec 12, 2023 | 1.2400 | 1.2490 | 1.2150 | 1.2260 | 1.1688 | 18,944,276 |
| Dec 11, 2023 | 1.2400 | 1.2515 | 1.2130 | 1.2405 | 1.1827 | 24,799,229 |
| Dec 8, 2023 | 1.2385 | 1.2420 | 1.2095 | 1.2325 | 1.1750 | 32,969,301 |
| Dec 7, 2023 | 1.3045 | 1.3050 | 1.2275 | 1.2380 | 1.1803 | 62,378,975 |
| Dec 6, 2023 | 1.3480 | 1.3500 | 1.3155 | 1.3155 | 1.2542 | 22,579,095 |
| Dec 5, 2023 | 1.3490 | 1.3600 | 1.3380 | 1.3380 | 1.2756 | 19,247,395 |
| Dec 4, 2023 | 1.3485 | 1.3530 | 1.3275 | 1.3480 | 1.2851 | 13,452,541 |
| Dec 1, 2023 | 1.3510 | 1.3560 | 1.3430 | 1.3480 | 1.2851 | 16,720,448 |
| Nov 30, 2023 | 1.3600 | 1.3640 | 1.3370 | 1.3400 | 1.2775 | 22,981,260 |
| Nov 29, 2023 | 1.3480 | 1.3600 | 1.3410 | 1.3530 | 1.2899 | 21,718,704 |
| Nov 28, 2023 | 1.3330 | 1.3490 | 1.3330 | 1.3480 | 1.2851 | 14,765,757 |
| Nov 27, 2023 | 1.3300 | 1.3375 | 1.3255 | 1.3310 | 1.2689 | 20,019,556 |
| Nov 24, 2023 | 1.3250 | 1.3395 | 1.3200 | 1.3260 | 1.2642 | 10,710,438 |
| Nov 23, 2023 | 1.3235 | 1.3245 | 1.3100 | 1.3180 | 1.2565 | 10,817,511 |
| Nov 22, 2023 | 1.3390 | 1.3500 | 1.3250 | 1.3250 | 1.2632 | 23,217,155 |
| Nov 21, 2023 | 1.3050 | 1.3395 | 1.3010 | 1.3395 | 1.2770 | 37,136,104 |
| Nov 20, 2023 | 1.2900 | 1.3235 | 1.2895 | 1.3120 | 1.2508 | 36,380,426 |
| Nov 17, 2023 | 1.2685 | 1.2900 | 1.2685 | 1.2885 | 1.2284 | 27,209,198 |
| Nov 16, 2023 | 1.2710 | 1.2925 | 1.2640 | 1.2675 | 1.2084 | 20,062,824 |
| Nov 15, 2023 | 1.2720 | 1.2860 | 1.2580 | 1.2675 | 1.2084 | 21,844,872 |
| Nov 14, 2023 | 1.2860 | 1.2975 | 1.2640 | 1.2815 | 1.2217 | 29,538,520 |
| Nov 13, 2023 | 1.2375 | 1.2890 | 1.2360 | 1.2845 | 1.2246 | 40,953,450 |
| Nov 10, 2023 | 1.2240 | 1.2360 | 1.2170 | 1.2300 | 1.1726 | 17,588,045 |
| Nov 9, 2023 | 1.2020 | 1.2300 | 1.1970 | 1.2295 | 1.1722 | 27,894,924 |
| Nov 8, 2023 | 1.1800 | 1.2010 | 1.1675 | 1.1960 | 1.1402 | 18,148,424 |
| Nov 7, 2023 | 1.1875 | 1.2035 | 1.1805 | 1.1850 | 1.1297 | 15,832,742 |
| Nov 6, 2023 | 1.2000 | 1.2040 | 1.1855 | 1.1910 | 1.1355 | 16,542,566 |
| Nov 3, 2023 | 1.2055 | 1.2110 | 1.1950 | 1.1960 | 1.1402 | 21,489,227 |
| Nov 2, 2023 | 1.1850 | 1.2060 | 1.1760 | 1.2015 | 1.1455 | 21,848,878 |
| Nov 1, 2023 | 1.1790 | 1.1870 | 1.1670 | 1.1780 | 1.1231 | 15,341,628 |
| Oct 31, 2023 | 1.1950 | 1.2085 | 1.1670 | 1.1710 | 1.1164 | 35,309,007 |
| Oct 30, 2023 | 1.1425 | 1.1915 | 1.1350 | 1.1860 | 1.1307 | 32,898,222 |
| Oct 27, 2023 | 1.1130 | 1.1500 | 1.1110 | 1.1425 | 1.0892 | 48,234,354 |
| Oct 26, 2023 | 1.0765 | 1.1100 | 1.0655 | 1.1030 | 1.0516 | 48,946,307 |
| Oct 25, 2023 | 1.0355 | 1.0500 | 1.0255 | 1.0405 | 0.9920 | 29,115,861 |
| Oct 24, 2023 | 1.0875 | 1.0895 | 1.0300 | 1.0300 | 0.9820 | 37,040,397 |
| Oct 23, 2023 | 1.1070 | 1.1125 | 1.0810 | 1.0870 | 1.0363 | 29,056,398 |
| Oct 20, 2023 | 1.1340 | 1.1380 | 1.1085 | 1.1150 | 1.0630 | 22,486,687 |
| Oct 19, 2023 | 1.1135 | 1.1365 | 1.0960 | 1.1340 | 1.0811 | 19,844,187 |
| Oct 18, 2023 | 1.1240 | 1.1290 | 1.1120 | 1.1160 | 1.0640 | 11,458,323 |
| Oct 17, 2023 | 1.1240 | 1.1305 | 1.1165 | 1.1265 | 1.0740 | 10,679,037 |
| Oct 16, 2023 | 1.1140 | 1.1300 | 1.1060 | 1.1245 | 1.0721 | 12,794,100 |
| Oct 13, 2023 | 1.1270 | 1.1465 | 1.1055 | 1.1125 | 1.0606 | 26,759,639 |
| Oct 12, 2023 | 1.1180 | 1.1250 | 1.1110 | 1.1250 | 1.0725 | 14,826,737 |
| Oct 11, 2023 | 1.1040 | 1.1165 | 1.1010 | 1.1100 | 1.0582 | 13,081,680 |
| Oct 10, 2023 | 1.0920 | 1.1120 | 1.0920 | 1.1070 | 1.0554 | 11,714,685 |
| Oct 9, 2023 | 1.1005 | 1.1100 | 1.0780 | 1.0880 | 1.0373 | 20,501,156 |
| Oct 6, 2023 | 1.1050 | 1.1235 | 1.0975 | 1.1210 | 1.0687 | 18,963,637 |
| Oct 5, 2023 | 1.0945 | 1.1015 | 1.0750 | 1.0970 | 1.0458 | 14,566,915 |
| Oct 4, 2023 | 1.0800 | 1.0920 | 1.0705 | 1.0890 | 1.0382 | 12,751,073 |
| Oct 3, 2023 | 1.1020 | 1.1185 | 1.0865 | 1.0880 | 1.0373 | 16,375,021 |
| Oct 2, 2023 | 1.1045 | 1.1295 | 1.1000 | 1.1020 | 1.0506 | 24,540,345 |
| Sep 29, 2023 | 1.1050 | 1.1115 | 1.0985 | 1.1005 | 1.0492 | 16,653,684 |
| Sep 28, 2023 | 1.0925 | 1.1040 | 1.0890 | 1.1015 | 1.0501 | 17,116,331 |
| Sep 27, 2023 | 1.0770 | 1.1060 | 1.0765 | 1.0905 | 1.0396 | 12,355,638 |
| Sep 26, 2023 | 1.0765 | 1.0840 | 1.0655 | 1.0765 | 1.0263 | 13,586,011 |
| Sep 25, 2023 | 1.0900 | 1.1070 | 1.0730 | 1.0795 | 1.0292 | 11,437,129 |
| Sep 22, 2023 | 1.0815 | 1.1025 | 1.0775 | 1.0910 | 1.0401 | 18,362,637 |
| Sep 21, 2023 | 1.0690 | 1.0915 | 1.0680 | 1.0880 | 1.0373 | 54,437,312 |
| Sep 20, 2023 | 1.0425 | 1.0880 | 1.0420 | 1.0835 | 1.0330 | 24,192,475 |
| Sep 19, 2023 | 1.0265 | 1.0455 | 1.0220 | 1.0420 | 0.9934 | 14,419,580 |
| Sep 18, 2023 | 1.0440 | 1.0510 | 1.0220 | 1.0295 | 0.9815 | 22,167,132 |
| Sep 15, 2023 | 1.0710 | 1.0760 | 1.0350 | 1.0390 | 0.9905 | 120,053,453 |
| Sep 14, 2023 | 1.0555 | 1.0840 | 1.0410 | 1.0680 | 1.0182 | 20,168,320 |
| Sep 13, 2023 | 1.0630 | 1.0745 | 1.0550 | 1.0570 | 1.0077 | 16,238,174 |
| Sep 12, 2023 | 1.0510 | 1.0635 | 1.0440 | 1.0620 | 1.0125 | 16,483,566 |
| Sep 11, 2023 | 1.0420 | 1.0540 | 1.0355 | 1.0465 | 0.9977 | 32,340,934 |
| Sep 8, 2023 | 1.0185 | 1.0375 | 1.0155 | 1.0340 | 0.9858 | 15,427,969 |
| Sep 7, 2023 | 1.0260 | 1.0340 | 1.0130 | 1.0170 | 0.9696 | 17,476,643 |
| Sep 6, 2023 | 1.0600 | 1.0630 | 1.0215 | 1.0265 | 0.9786 | 29,180,022 |
| Sep 5, 2023 | 1.0705 | 1.0800 | 1.0550 | 1.0610 | 1.0115 | 42,765,850 |
| Sep 4, 2023 | 1.0710 | 1.0825 | 1.0580 | 1.0610 | 1.0115 | 14,320,813 |
| Sep 1, 2023 | 1.0735 | 1.0865 | 1.0570 | 1.0635 | 1.0139 | 21,923,950 |
| Aug 31, 2023 | 1.1245 | 1.1315 | 1.0675 | 1.0680 | 1.0182 | 39,032,934 |
| Aug 30, 2023 | 1.1285 | 1.1395 | 1.1225 | 1.1245 | 1.0721 | 12,509,629 |
| Aug 29, 2023 | 1.1130 | 1.1275 | 1.1130 | 1.1225 | 1.0702 | 13,703,009 |
| Aug 28, 2023 | 1.0990 | 1.1135 | 1.0990 | 1.1120 | 1.0601 | 3,242,669 |
| Aug 25, 2023 | 1.0935 | 1.1080 | 1.0885 | 1.0900 | 1.0392 | 9,690,548 |
| Aug 24, 2023 | 1.1000 | 1.1030 | 1.0840 | 1.0940 | 1.0430 | 22,043,053 |
| Aug 23, 2023 | 1.1085 | 1.1175 | 1.0840 | 1.0900 | 1.0392 | 11,023,226 |
| Aug 22, 2023 | 1.1125 | 1.1200 | 1.1055 | 1.1055 | 1.0539 | 10,384,501 |
| Aug 21, 2023 | 1.1000 | 1.1180 | 1.0955 | 1.1090 | 1.0573 | 11,937,626 |
| Aug 18, 2023 | 1.0900 | 1.1025 | 1.0870 | 1.1005 | 1.0492 | 12,738,680 |
| Aug 17, 2023 | 1.0895 | 1.1075 | 1.0855 | 1.0970 | 1.0458 | 11,653,977 |
| Aug 16, 2023 | 1.0850 | 1.0975 | 1.0780 | 1.0905 | 1.0396 | 9,890,294 |
| Aug 15, 2023 | 1.1015 | 1.1030 | 1.0840 | 1.0900 | 1.0392 | 9,028,489 |
| Aug 14, 2023 | 1.0860 | 1.1155 | 1.0860 | 1.1020 | 1.0506 | 11,837,495 |
| Aug 11, 2023 | 1.0900 | 1.0975 | 1.0840 | 1.0890 | 1.0382 | 13,438,391 |
| Aug 10, 2023 | 1.0860 | 1.0985 | 1.0820 | 1.0900 | 1.0392 | 14,988,823 |
| Aug 9, 2023 | 1.0805 | 1.0890 | 1.0725 | 1.0775 | 1.0273 | 12,252,415 |
| Aug 8, 2023 | 1.0665 | 1.0830 | 1.0510 | 1.0665 | 1.0168 | 25,413,229 |
| Aug 7, 2023 | 1.0850 | 1.0970 | 1.0805 | 1.0900 | 1.0392 | 10,431,966 |
| Aug 4, 2023 | 1.0935 | 1.1005 | 1.0785 | 1.0825 | 1.0320 | 18,988,040 |
| Aug 3, 2023 | 1.0710 | 1.0905 | 1.0560 | 1.0865 | 1.0358 | 21,318,831 |
| Aug 2, 2023 | 1.0820 | 1.0905 | 1.0645 | 1.0700 | 1.0201 | 37,908,543 |
| Aug 1, 2023 | 1.1205 | 1.1310 | 1.0920 | 1.0955 | 1.0444 | 27,794,184 |
| Jul 31, 2023 | 1.1380 | 1.1435 | 1.1190 | 1.1190 | 1.0668 | 22,514,118 |
| Jul 28, 2023 | 1.1700 | 1.1750 | 1.1325 | 1.1365 | 1.0835 | 35,360,262 |
| Jul 27, 2023 | 1.1700 | 1.1760 | 1.1220 | 1.1600 | 1.1059 | 59,904,492 |
| Jul 26, 2023 | 1.1355 | 1.1610 | 1.1325 | 1.1435 | 1.0902 | 28,111,524 |
| Jul 25, 2023 | 1.1195 | 1.1385 | 1.1165 | 1.1385 | 1.0854 | 19,502,118 |
| Jul 24, 2023 | 1.0830 | 1.1150 | 1.0685 | 1.1150 | 1.0630 | 29,047,734 |
| Jul 21, 2023 | 1.1285 | 1.1380 | 1.1145 | 1.1235 | 1.0711 | 21,674,291 |
| Jul 20, 2023 | 1.1280 | 1.1375 | 1.1250 | 1.1265 | 1.0740 | 15,278,906 |
| Jul 19, 2023 | 1.1350 | 1.1390 | 1.1190 | 1.1285 | 1.0759 | 16,123,690 |
| Jul 18, 2023 | 1.1300 | 1.1335 | 1.1090 | 1.1335 | 1.0806 | 13,741,694 |
| Jul 17, 2023 | 1.1165 | 1.1330 | 1.1135 | 1.1250 | 1.0725 | 10,524,550 |
| Jul 14, 2023 | 1.1270 | 1.1365 | 1.1205 | 1.1205 | 1.0682 | 33,115,535 |
| Jul 13, 2023 | 1.1195 | 1.1345 | 1.1170 | 1.1295 | 1.0768 | 35,685,605 |
| Jul 12, 2023 | 1.1140 | 1.1295 | 1.1130 | 1.1240 | 1.0716 | 22,423,786 |
| Jul 11, 2023 | 1.0885 | 1.1130 | 1.0885 | 1.1105 | 1.0587 | 18,865,524 |
| Jul 10, 2023 | 1.0870 | 1.1090 | 1.0840 | 1.0865 | 1.0358 | 18,161,026 |
| Jul 7, 2023 | 1.0580 | 1.0950 | 1.0580 | 1.0915 | 1.0406 | 15,299,132 |
| Jul 6, 2023 | 1.0570 | 1.0750 | 1.0530 | 1.0585 | 1.0091 | 15,712,170 |
| Jul 5, 2023 | 1.0700 | 1.0775 | 1.0550 | 1.0710 | 1.0211 | 13,571,366 |
| Jul 4, 2023 | 1.0885 | 1.0990 | 1.0760 | 1.0770 | 1.0268 | 15,799,663 |
| Jul 3, 2023 | 1.0750 | 1.0880 | 1.0730 | 1.0860 | 1.0354 | 37,298,292 |
| Jun 30, 2023 | 1.0500 | 1.0735 | 1.0485 | 1.0540 | 1.0049 | 76,323,910 |
| Jun 29, 2023 | 1.0330 | 1.0485 | 1.0270 | 1.0460 | 0.9972 | 20,727,726 |
| Jun 28, 2023 | 1.0260 | 1.0370 | 1.0220 | 1.0310 | 0.9829 | 13,316,039 |
| Jun 27, 2023 | 1.0100 | 1.0260 | 1.0065 | 1.0260 | 0.9782 | 38,408,910 |
| Jun 26, 2023 | 0.9914 | 1.0100 | 0.9666 | 1.0090 | 0.9619 | 16,889,686 |
| Jun 23, 2023 | 1.0065 | 1.0125 | 0.9852 | 0.9946 | 0.9482 | 20,728,244 |
| Jun 22, 2023 | 1.0250 | 1.0325 | 1.0080 | 1.0165 | 0.9691 | 16,833,241 |
| Jun 21, 2023 | 1.0195 | 1.0430 | 1.0160 | 1.0350 | 0.9867 | 18,361,186 |
| Jun 20, 2023 | 1.0240 | 1.0380 | 1.0180 | 1.0185 | 0.9710 | 14,215,191 |
| Jun 19, 2023 | 1.0205 | 1.0380 | 1.0165 | 1.0240 | 0.9762 | 10,200,636 |
| Jun 16, 2023 | 1.0055 | 1.0265 | 0.9880 | 1.0205 | 0.9729 | 36,401,998 |
| Jun 15, 2023 | 1.0150 | 1.0205 | 1.0015 | 1.0015 | 0.9548 | 16,939,127 |
| Jun 14, 2023 | 1.0000 | 1.0260 | 0.9938 | 1.0190 | 0.9715 | 23,063,144 |
| Jun 13, 2023 | 1.0000 | 1.0000 | 0.9808 | 0.9976 | 0.9511 | 16,311,073 |
| Jun 12, 2023 | 1.0020 | 1.0175 | 0.9870 | 0.9956 | 0.9492 | 11,303,430 |
| Jun 9, 2023 | 1.0025 | 1.0155 | 0.9920 | 0.9992 | 0.9526 | 11,946,634 |
| Jun 8, 2023 | 1.0000 | 1.0250 | 0.9982 | 1.0050 | 0.9581 | 22,027,366 |
| Jun 7, 2023 | 0.9956 | 1.0000 | 0.9750 | 0.9974 | 0.9509 | 11,688,790 |
| Jun 6, 2023 | 0.9728 | 0.9908 | 0.9648 | 0.9900 | 0.9438 | 12,742,005 |
| Jun 5, 2023 | 1.0000 | 1.0090 | 0.9676 | 0.9776 | 0.9320 | 17,783,448 |
| Jun 2, 2023 | 0.9694 | 0.9986 | 0.9628 | 0.9962 | 0.9497 | 25,356,328 |
| Jun 1, 2023 | 0.9310 | 0.9780 | 0.9310 | 0.9632 | 0.9183 | 21,309,646 |
| May 31, 2023 | 0.9538 | 0.9682 | 0.9180 | 0.9240 | 0.8809 | 27,445,612 |
| May 30, 2023 | 0.9688 | 1.0025 | 0.9574 | 0.9604 | 0.9156 | 18,911,926 |
| May 29, 2023 | 0.9800 | 0.9850 | 0.9520 | 0.9670 | 0.9219 | 8,776,637 |
| May 26, 2023 | 0.9644 | 0.9732 | 0.9350 | 0.9690 | 0.9238 | 15,341,449 |
| May 25, 2023 | 0.9500 | 0.9714 | 0.9302 | 0.9642 | 0.9192 | 19,817,184 |
| May 24, 2023 | 0.9616 | 0.9688 | 0.9412 | 0.9500 | 0.9057 | 13,984,807 |
| May 23, 2023 | 0.9700 | 0.9788 | 0.9626 | 0.9722 | 0.9269 | 10,143,766 |
| May 22, 2023 | 0.9500 | 0.9726 | 0.9480 | 0.9682 | 0.9231 | 15,446,387 |
| May 19, 2023 | 0.9566 | 0.9670 | 0.9470 | 0.9512 | 0.9068 | 13,315,509 |
| May 18, 2023 | 0.9490 | 0.9570 | 0.9358 | 0.9536 | 0.9091 | 13,905,867 |
| May 17, 2023 | 0.9176 | 0.9410 | 0.9130 | 0.9410 | 0.8971 | 16,122,625 |
| May 16, 2023 | 0.9126 | 0.9354 | 0.9090 | 0.9240 | 0.8809 | 17,385,429 |
| May 15, 2023 | 0.9250 | 0.9260 | 0.9084 | 0.9230 | 0.8800 | 10,176,536 |
| May 12, 2023 | 0.9216 | 0.9252 | 0.9094 | 0.9120 | 0.8695 | 11,569,869 |
| May 11, 2023 | 0.9212 | 0.9264 | 0.8960 | 0.9148 | 0.8721 | 17,965,273 |
| May 10, 2023 | 0.9360 | 0.9426 | 0.9100 | 0.9164 | 0.8737 | 18,302,498 |
| May 9, 2023 | 0.9110 | 0.9330 | 0.9110 | 0.9274 | 0.8842 | 16,440,500 |
| May 8, 2023 | 0.9120 | 0.9256 | 0.9106 | 0.9166 | 0.8739 | 11,764,420 |
| May 5, 2023 | 0.8890 | 0.9078 | 0.8772 | 0.9056 | 0.8634 | 36,405,815 |
| May 4, 2023 | 0.8948 | 0.8974 | 0.8734 | 0.8804 | 0.8393 | 26,386,722 |
| May 3, 2023 | 0.9202 | 0.9300 | 0.8936 | 0.9006 | 0.8586 | 39,917,501 |
| May 2, 2023 | 0.9560 | 0.9610 | 0.9120 | 0.9120 | 0.8695 | 75,393,443 |
| Apr 28, 2023 | 1.0175 | 1.0175 | 0.9376 | 0.9448 | 0.9007 | 68,595,881 |
| Apr 27, 2023 | 1.0000 | 1.0270 | 0.9744 | 1.0175 | 0.9701 | 25,600,225 |
| Apr 26, 2023 | 0.9882 | 1.0020 | 0.9570 | 0.9994 | 0.9528 | 24,545,194 |
Related Tickers
SAN.MC Banco Santander, S.A.
4.8755
+2.69%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.75
+2.33%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.25
-0.18%
ABN.AS ABN AMRO Bank N.V.
15.22
+1.53%
INGA.AS ING Groep N.V.
14.83
+0.91%
SAN Banco Santander, S.A.
5.06
+0.20%
UBSG.SW UBS Group AG
25.02
+0.24%
ING ING Groep N.V.
15.72
+0.38%
SHB-A.ST Svenska Handelsbanken AB (publ)
97.52
+1.12%
BARC.L Barclays PLC
201.85
-1.05%