Berlin - Delayed Quote EUR

Verizon Communications Inc (BAC.BE)

36.51 -0.26 (-0.71%)
At close: April 26 at 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 36.51 36.51 36.51 36.51 36.51 -
Apr 25, 2024 36.76 36.76 36.76 36.76 36.76 -
Apr 24, 2024 37.08 37.24 37.08 37.24 37.24 1
Apr 23, 2024 36.19 36.19 36.19 36.19 36.19 -
Apr 22, 2024 38.00 38.00 38.00 38.00 38.00 -
Apr 19, 2024 37.38 37.38 37.38 37.38 37.38 -
Apr 18, 2024 37.26 37.26 37.26 37.26 37.26 -
Apr 17, 2024 37.40 37.40 37.40 37.40 37.40 -
Apr 16, 2024 37.67 37.67 37.67 37.67 37.67 -
Apr 15, 2024 37.30 37.37 37.30 37.37 37.37 7
Apr 12, 2024 37.49 37.49 37.49 37.49 37.49 -
Apr 11, 2024 37.67 37.67 37.67 37.67 37.67 -
Apr 10, 2024 37.58 37.58 37.58 37.58 37.58 -
Apr 9, 2024 0.67 Dividend
Apr 9, 2024 37.81 37.81 37.81 37.81 37.81 -
Apr 8, 2024 38.81 38.81 38.81 38.81 38.15 -
Apr 5, 2024 39.16 39.37 39.16 39.37 38.70 25
Apr 4, 2024 39.56 39.56 39.56 39.56 38.88 -
Apr 3, 2024 39.46 39.46 39.41 39.41 38.73 25
Apr 2, 2024 39.15 39.15 39.15 39.15 38.48 123
Mar 28, 2024 38.30 38.30 38.30 38.30 37.64 -
Mar 27, 2024 37.75 37.75 37.75 37.75 37.10 -
Mar 26, 2024 37.56 37.56 37.56 37.56 36.92 -
Mar 25, 2024 37.16 37.16 37.16 37.16 36.52 -
Mar 22, 2024 37.26 37.26 37.26 37.26 36.63 -
Mar 21, 2024 36.56 36.56 36.56 36.56 35.94 -
Mar 20, 2024 36.71 36.71 36.71 36.71 36.08 -
Mar 19, 2024 36.63 36.63 36.63 36.63 36.00 -
Mar 18, 2024 36.27 36.27 36.27 36.27 35.65 -
Mar 15, 2024 36.53 36.53 36.53 36.53 35.91 -
Mar 14, 2024 36.80 36.80 36.80 36.80 36.17 -
Mar 13, 2024 36.66 36.66 36.66 36.66 36.03 -
Mar 12, 2024 36.69 36.69 36.69 36.69 36.06 -
Mar 11, 2024 36.18 36.18 36.18 36.18 35.56 100
Mar 8, 2024 36.06 36.18 36.06 36.18 35.56 75
Mar 7, 2024 36.52 36.52 36.52 36.52 35.89 -
Mar 6, 2024 37.13 37.13 37.13 37.13 36.49 -
Mar 5, 2024 36.97 36.97 36.97 36.97 36.33 -
Mar 4, 2024 36.92 36.92 36.92 36.92 36.29 -
Mar 1, 2024 37.00 37.00 37.00 37.00 36.37 -
Feb 29, 2024 36.97 37.11 36.97 37.11 36.47 25
Feb 28, 2024 36.78 36.78 36.78 36.78 36.15 -
Feb 27, 2024 36.47 36.47 36.47 36.47 35.85 -
Feb 26, 2024 37.51 37.51 36.62 36.62 35.99 600
Feb 23, 2024 37.53 37.53 37.53 37.53 36.89 -
Feb 22, 2024 37.85 37.85 37.85 37.85 37.20 -
Feb 21, 2024 37.37 37.37 37.37 37.37 36.72 -
Feb 20, 2024 37.55 37.55 37.55 37.55 36.91 -
Feb 19, 2024 37.59 37.75 37.59 37.75 37.10 53
Feb 16, 2024 37.60 37.60 37.60 37.60 36.96 -
Feb 15, 2024 37.44 37.44 37.44 37.44 36.79 -
Feb 14, 2024 37.38 37.38 37.38 37.38 36.74 -
Feb 13, 2024 37.13 37.13 37.13 37.13 36.49 -
Feb 12, 2024 36.50 36.50 36.50 36.50 35.87 -
Feb 9, 2024 36.97 36.97 36.97 36.97 36.34 -
Feb 8, 2024 37.42 37.42 37.42 37.42 36.77 -
Feb 7, 2024 38.10 38.10 38.10 38.10 37.44 -
Feb 6, 2024 38.41 38.41 38.41 38.41 37.75 -
Feb 5, 2024 38.88 38.88 38.88 38.88 38.22 -
Feb 2, 2024 39.01 39.01 39.01 39.01 38.34 -
Feb 1, 2024 39.20 39.45 39.20 39.45 38.77 25
Jan 31, 2024 39.00 39.00 39.00 39.00 38.33 -
Jan 30, 2024 38.70 38.70 38.70 38.70 38.04 -
Jan 29, 2024 38.96 38.96 38.96 38.96 38.29 -
Jan 26, 2024 38.72 38.72 38.72 38.72 38.05 -
Jan 25, 2024 37.92 37.92 37.92 37.92 37.27 -
Jan 24, 2024 38.83 38.83 38.83 38.83 38.16 -
Jan 23, 2024 36.24 36.24 36.24 36.24 35.61 -
Jan 22, 2024 36.00 36.00 36.00 36.00 35.38 -
Jan 19, 2024 35.72 35.72 35.72 35.72 35.10 -
Jan 18, 2024 35.53 35.53 35.53 35.53 34.93 -
Jan 17, 2024 35.94 35.94 35.94 35.94 35.32 -
Jan 16, 2024 35.08 35.08 35.08 35.08 34.47 -
Jan 15, 2024 34.47 34.47 34.47 34.47 33.88 -
Jan 12, 2024 34.47 34.47 34.47 34.47 33.88 -
Jan 11, 2024 35.58 35.58 35.00 35.00 34.40 10
Jan 10, 2024 35.60 35.60 35.60 35.60 34.99 -
Jan 9, 2024 0.67 Dividend
Jan 9, 2024 36.05 36.05 36.05 36.05 35.43 -
Jan 8, 2024 36.68 36.68 36.68 36.68 35.40 -
Jan 5, 2024 36.10 36.10 36.10 36.10 34.83 -
Jan 4, 2024 36.02 36.15 36.02 36.15 34.89 15
Jan 3, 2024 35.50 36.12 35.50 36.12 34.86 38
Jan 2, 2024 34.50 34.50 34.50 34.50 33.29 30
Dec 29, 2023 33.97 33.97 33.97 33.97 32.78 250
Dec 28, 2023 33.52 33.52 33.52 33.52 32.35 -
Dec 27, 2023 33.83 33.83 33.83 33.83 32.64 -
Dec 22, 2023 33.86 34.03 33.86 34.03 32.85 25
Dec 21, 2023 34.10 34.10 34.10 34.10 32.91 -
Dec 20, 2023 34.22 34.22 34.22 34.22 33.02 -
Dec 19, 2023 34.38 34.38 34.38 34.38 33.18 -
Dec 18, 2023 34.26 34.26 34.26 34.26 33.07 -
Dec 15, 2023 34.44 34.44 34.24 34.24 33.04 10
Dec 14, 2023 34.00 34.00 34.00 34.00 32.81 -
Dec 13, 2023 34.54 34.54 34.54 34.54 33.33 -
Dec 12, 2023 34.84 34.99 34.84 34.99 33.77 30
Dec 11, 2023 35.47 35.47 35.47 35.47 34.23 -
Dec 8, 2023 35.76 35.76 35.76 35.76 34.51 -
Dec 7, 2023 35.67 35.67 35.67 35.67 34.42 -
Dec 6, 2023 35.56 35.56 35.56 35.56 34.32 -
Dec 5, 2023 34.94 34.94 34.94 34.94 33.72 -
Dec 4, 2023 35.56 35.56 35.56 35.56 34.32 -
Dec 1, 2023 35.12 35.26 35.12 35.26 34.03 25
Nov 30, 2023 34.40 34.40 34.40 34.40 33.20 -
Nov 29, 2023 34.00 34.00 34.00 34.00 32.81 -
Nov 28, 2023 34.20 34.20 34.05 34.05 32.86 116
Nov 27, 2023 34.01 34.01 34.01 34.01 32.82 -
Nov 24, 2023 33.98 33.98 33.98 33.98 32.79 -
Nov 23, 2023 34.20 34.20 34.20 34.20 33.00 -
Nov 22, 2023 34.13 34.13 34.13 34.13 32.94 -
Nov 21, 2023 33.45 33.45 33.45 33.45 32.28 -
Nov 20, 2023 33.20 33.20 33.20 33.20 32.04 -
Nov 17, 2023 33.31 33.31 33.31 33.31 32.15 -
Nov 16, 2023 33.13 33.23 33.13 33.23 32.07 10
Nov 15, 2023 32.99 32.99 32.99 32.99 31.84 -
Nov 14, 2023 33.38 33.38 33.38 33.38 32.21 -
Nov 13, 2023 33.20 33.20 33.20 33.20 32.04 -
Nov 10, 2023 33.42 33.42 33.42 33.42 32.25 -
Nov 9, 2023 33.34 33.34 33.34 33.34 32.17 -
Nov 8, 2023 33.51 33.51 33.51 33.51 32.34 -
Nov 7, 2023 33.13 33.13 33.13 33.13 31.98 -
Nov 6, 2023 33.61 33.61 33.61 33.61 32.44 -
Nov 3, 2023 33.68 33.68 33.68 33.68 32.50 -
Nov 2, 2023 33.35 33.35 33.35 33.35 32.18 -
Nov 1, 2023 33.14 33.14 33.14 33.14 31.98 -
Oct 31, 2023 32.58 32.58 32.58 32.58 31.44 -
Oct 30, 2023 31.80 31.90 31.78 31.78 30.67 325
Oct 27, 2023 32.68 32.68 32.68 32.68 31.54 -
Oct 26, 2023 31.69 31.69 31.69 31.69 30.58 -
Oct 25, 2023 32.42 32.42 32.42 32.42 31.28 -
Oct 24, 2023 29.40 32.32 29.40 32.32 31.19 2
Oct 23, 2023 29.76 29.76 29.76 29.76 28.72 -
Oct 20, 2023 29.70 29.70 29.70 29.70 28.66 -
Oct 19, 2023 29.38 29.38 29.38 29.38 28.35 -
Oct 18, 2023 29.70 29.76 29.70 29.76 28.72 200
Oct 17, 2023 29.54 29.54 29.54 29.54 28.51 -
Oct 16, 2023 29.14 29.19 29.14 29.19 28.17 70
Oct 13, 2023 29.26 29.26 29.26 29.26 28.24 -
Oct 12, 2023 29.67 29.67 29.15 29.15 28.13 7
Oct 11, 2023 29.85 29.85 29.85 29.85 28.81 -
Oct 10, 2023 29.70 29.70 29.70 29.70 28.66 -
Oct 9, 2023 0.67 Dividend
Oct 9, 2023 28.80 29.19 28.80 29.19 28.17 10
Oct 6, 2023 29.50 29.50 29.50 29.50 27.83 -
Oct 5, 2023 30.00 30.00 30.00 30.00 28.30 -
Oct 4, 2023 30.50 30.50 30.50 30.50 28.77 -
Oct 3, 2023 30.18 30.18 30.18 30.18 28.47 -
Oct 2, 2023 30.75 30.75 30.75 30.75 29.01 -
Sep 29, 2023 30.78 30.89 30.78 30.89 29.14 25
Sep 28, 2023 30.83 30.83 30.83 30.83 29.08 -
Sep 27, 2023 31.26 31.26 31.26 31.26 29.49 -
Sep 26, 2023 31.10 31.10 31.10 31.10 29.34 -
Sep 25, 2023 31.26 31.26 31.26 31.26 29.49 -
Sep 22, 2023 31.32 31.32 31.32 31.32 29.54 -
Sep 21, 2023 31.42 31.42 31.42 31.42 29.63 -
Sep 20, 2023 31.22 31.22 31.22 31.22 29.45 -
Sep 19, 2023 31.40 31.40 31.40 31.40 29.62 -
Sep 18, 2023 31.68 31.68 31.68 31.68 29.88 -
Sep 15, 2023 31.92 31.92 31.92 31.92 30.11 -
Sep 14, 2023 31.52 31.52 31.52 31.52 29.74 -
Sep 13, 2023 31.58 31.58 31.57 31.57 29.78 19
Sep 12, 2023 31.54 31.73 31.54 31.73 29.93 10
Sep 11, 2023 31.19 31.48 31.19 31.48 29.69 78
Sep 8, 2023 31.57 31.57 31.19 31.19 29.43 173
Sep 7, 2023 31.80 31.80 31.80 31.80 30.00 -
Sep 6, 2023 31.89 31.89 31.89 31.89 30.08 -
Sep 5, 2023 32.27 32.27 32.27 32.27 30.44 -
Sep 4, 2023 32.24 32.24 32.24 32.24 30.41 -
Sep 1, 2023 32.25 32.55 32.25 32.55 30.70 20
Aug 31, 2023 31.76 31.84 31.76 31.84 30.04 25
Aug 30, 2023 31.91 31.91 31.91 31.91 30.10 -
Aug 29, 2023 31.25 31.68 31.25 31.68 29.88 32
Aug 28, 2023 30.99 30.99 30.99 30.99 29.23 1
Aug 25, 2023 30.93 30.93 30.93 30.93 29.18 -
Aug 24, 2023 30.50 30.50 30.50 30.50 28.77 -
Aug 23, 2023 30.65 30.65 30.65 30.65 28.91 -
Aug 22, 2023 30.18 30.18 30.18 30.18 28.47 -
Aug 21, 2023 30.47 30.47 30.47 30.47 28.74 -
Aug 18, 2023 30.33 30.33 30.33 30.33 28.61 -
Aug 17, 2023 30.60 30.60 30.60 30.60 28.86 -
Aug 16, 2023 30.38 30.38 30.38 30.38 28.65 -
Aug 15, 2023 30.67 30.67 30.67 30.67 28.93 -
Aug 14, 2023 30.44 30.44 30.44 30.44 28.72 -
Aug 11, 2023 30.03 30.03 30.03 30.03 28.33 -
Aug 10, 2023 29.50 29.50 29.50 29.50 27.83 -
Aug 9, 2023 29.69 29.69 29.69 29.69 28.01 -
Aug 8, 2023 29.48 29.48 29.48 29.48 27.81 -
Aug 7, 2023 29.72 29.72 29.72 29.72 28.03 -
Aug 4, 2023 30.23 30.23 29.63 29.63 27.95 64
Aug 3, 2023 30.44 30.44 30.44 30.44 28.71 -
Aug 2, 2023 30.43 30.43 30.43 30.43 28.70 -
Aug 1, 2023 30.89 30.89 30.89 30.89 29.13 -
Jul 31, 2023 30.90 31.04 30.70 30.70 28.96 70
Jul 28, 2023 30.63 30.63 30.63 30.63 28.89 -
Jul 27, 2023 30.72 30.72 30.72 30.72 28.98 -
Jul 26, 2023 30.88 30.88 30.88 30.88 29.13 -
Jul 25, 2023 30.63 30.63 30.63 30.63 28.89 -
Jul 24, 2023 30.40 31.00 30.40 31.00 29.25 3
Jul 21, 2023 30.10 30.10 30.10 30.10 28.39 -
Jul 20, 2023 30.25 30.25 30.25 30.25 28.53 -
Jul 19, 2023 29.25 29.25 29.25 29.25 27.59 -
Jul 18, 2023 28.07 28.64 28.07 28.64 27.02 4
Jul 17, 2023 30.26 30.30 28.51 28.51 26.90 258
Jul 14, 2023 30.70 30.70 30.70 30.70 28.96 -
Jul 13, 2023 31.30 31.30 31.30 31.30 29.53 -
Jul 12, 2023 31.67 31.67 31.67 31.67 29.87 -
Jul 11, 2023 31.90 31.90 31.90 31.90 30.09 25
Jul 10, 2023 32.70 32.70 32.25 32.25 30.42 4
Jul 7, 2023 0.65 Dividend
Jul 7, 2023 33.50 33.50 33.50 33.50 31.60 -
Jul 6, 2023 34.55 34.55 34.22 34.45 31.88 153
Jul 5, 2023 34.20 34.20 34.20 34.20 31.65 -
Jul 4, 2023 34.15 34.15 34.15 34.15 31.60 -
Jul 3, 2023 34.13 34.13 34.13 34.13 31.58 -
Jun 30, 2023 33.99 33.99 33.99 33.99 31.45 -
Jun 29, 2023 33.78 33.78 33.78 33.78 31.26 -
Jun 28, 2023 33.36 33.36 33.36 33.36 30.87 -
Jun 27, 2023 33.10 33.10 33.10 33.10 30.63 -
Jun 26, 2023 32.70 32.70 32.70 32.70 30.26 65
Jun 23, 2023 32.59 32.59 32.59 32.59 30.16 -
Jun 22, 2023 32.51 32.51 32.51 32.51 30.09 -
Jun 21, 2023 32.76 32.76 32.76 32.76 30.32 -
Jun 20, 2023 33.37 33.37 33.00 33.00 30.54 30
Jun 19, 2023 33.30 33.30 33.30 33.30 30.82 -
Jun 16, 2023 33.22 33.22 33.22 33.22 30.75 -
Jun 15, 2023 32.98 32.98 32.98 32.98 30.52 -
Jun 14, 2023 32.81 32.81 32.81 32.81 30.36 -
Jun 13, 2023 32.97 32.97 32.97 32.97 30.51 -
Jun 12, 2023 32.94 32.94 32.94 32.94 30.48 -
Jun 9, 2023 32.92 33.00 32.92 33.00 30.54 120
Jun 8, 2023 32.87 32.87 32.87 32.87 30.41 -
Jun 7, 2023 32.39 32.39 32.39 32.39 29.97 -
Jun 6, 2023 32.09 32.09 32.09 32.09 29.70 -
Jun 5, 2023 32.32 32.32 32.32 32.32 29.91 -
Jun 2, 2023 33.20 33.20 32.24 32.24 29.84 75
Jun 1, 2023 33.34 33.34 33.34 33.34 30.85 -
May 31, 2023 32.48 32.48 32.48 32.48 30.06 -
May 30, 2023 32.77 32.77 32.77 32.77 30.33 -
May 29, 2023 32.60 32.60 32.60 32.60 30.17 -
May 26, 2023 32.42 32.42 32.42 32.42 30.00 -
May 25, 2023 33.34 33.34 33.34 33.34 30.85 -
May 24, 2023 33.59 33.59 33.59 33.59 31.09 -
May 23, 2023 33.28 33.28 33.28 33.28 30.80 -
May 22, 2023 33.33 33.33 33.33 33.33 30.84 -
May 19, 2023 33.47 33.47 33.47 33.47 30.98 -
May 18, 2023 33.29 33.29 33.29 33.29 30.81 -
May 17, 2023 33.19 33.51 33.19 33.51 31.01 50
May 16, 2023 33.70 33.70 33.62 33.62 31.11 52
May 15, 2023 34.51 34.51 34.51 34.51 31.94 -
May 12, 2023 34.41 34.41 34.41 34.41 31.84 -
May 11, 2023 34.21 34.21 34.21 34.21 31.66 -
May 10, 2023 34.25 34.25 34.25 34.25 31.70 -
May 9, 2023 34.33 34.33 34.33 34.33 31.77 -
May 8, 2023 34.19 34.40 34.19 34.40 31.83 -
May 5, 2023 33.85 33.85 33.85 33.85 31.33 -
May 4, 2023 34.22 34.22 34.22 34.22 31.66 -
May 3, 2023 34.19 34.19 34.19 34.19 31.64 -
May 2, 2023 35.25 35.25 35.25 35.25 32.62 -
Apr 28, 2023 34.99 35.25 34.99 35.25 32.62 100
Apr 27, 2023 33.44 33.44 33.44 33.44 30.94 -
Apr 26, 2023 33.95 33.95 33.95 33.95 31.42 -