Frankfurt - Delayed Quote EUR

OTP Bank Nyrt. (OTP.F)

43.91 +1.06 (+2.47%)
As of 8:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 43.91 43.91 43.91 43.91 43.91 6
Apr 23, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 22, 2024 42.59 42.59 42.59 42.59 42.59 -
Apr 19, 2024 42.77 42.77 42.77 42.77 42.77 -
Apr 18, 2024 43.42 43.42 43.42 43.42 43.42 -
Apr 17, 2024 42.68 43.04 42.68 43.04 43.04 6
Apr 16, 2024 44.47 44.47 43.80 43.80 43.80 158
Apr 15, 2024 44.46 44.46 44.46 44.46 44.46 -
Apr 12, 2024 44.43 44.43 44.43 44.43 44.43 -
Apr 11, 2024 44.48 44.48 44.48 44.48 44.48 -
Apr 10, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 9, 2024 43.20 43.20 43.00 43.00 43.00 200
Apr 8, 2024 43.35 43.35 43.35 43.35 43.35 -
Apr 5, 2024 43.45 43.45 43.16 43.44 43.44 191
Apr 4, 2024 43.64 43.64 43.39 43.39 43.39 13
Apr 3, 2024 42.49 43.90 42.49 43.90 43.90 10
Apr 2, 2024 42.11 42.11 42.11 42.11 42.11 -
Mar 28, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 27, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 26, 2024 42.08 42.08 42.08 42.08 42.08 -
Mar 25, 2024 42.37 42.37 42.37 42.37 42.37 -
Mar 22, 2024 43.08 43.08 43.08 43.08 43.08 -
Mar 21, 2024 43.36 43.36 43.26 43.26 43.26 100
Mar 20, 2024 43.37 43.37 43.37 43.37 43.37 -
Mar 19, 2024 42.44 42.44 42.44 42.44 42.44 -
Mar 18, 2024 42.37 42.37 42.37 42.37 42.37 -
Mar 15, 2024 42.36 42.36 42.36 42.36 42.36 -
Mar 14, 2024 42.30 43.40 42.30 43.40 43.40 80
Mar 13, 2024 43.07 43.07 43.07 43.07 43.07 -
Mar 12, 2024 42.29 42.36 42.29 42.36 42.36 160
Mar 11, 2024 43.40 43.40 43.40 43.40 43.40 150
Mar 8, 2024 43.40 43.40 43.40 43.40 43.40 -
Mar 7, 2024 43.48 43.48 43.48 43.48 43.48 -
Mar 6, 2024 43.49 43.49 43.49 43.49 43.49 -
Mar 5, 2024 43.89 43.89 43.89 43.89 43.89 -
Mar 4, 2024 43.82 43.82 43.82 43.82 43.82 -
Mar 1, 2024 43.94 43.94 43.94 43.94 43.94 -
Feb 29, 2024 43.53 44.00 43.53 44.00 44.00 12
Feb 28, 2024 43.40 43.40 43.40 43.40 43.40 -
Feb 27, 2024 43.87 43.87 43.87 43.87 43.87 -
Feb 26, 2024 44.31 44.31 43.84 43.84 43.84 2
Feb 23, 2024 44.78 44.78 44.67 44.67 44.67 550
Feb 22, 2024 44.68 44.68 44.68 44.68 44.68 -
Feb 21, 2024 44.29 44.29 44.29 44.29 44.29 -
Feb 20, 2024 43.98 43.98 43.98 43.98 43.98 -
Feb 19, 2024 43.85 43.85 43.85 43.85 43.85 -
Feb 16, 2024 44.17 44.17 44.17 44.17 44.17 -
Feb 15, 2024 43.45 44.73 43.45 44.73 44.73 1,200
Feb 14, 2024 43.38 43.86 43.38 43.86 43.86 700
Feb 13, 2024 42.72 42.72 42.72 42.72 42.72 -
Feb 12, 2024 43.14 43.55 42.55 43.55 43.55 173
Feb 9, 2024 42.30 42.30 42.30 42.30 42.30 -
Feb 8, 2024 42.23 43.19 42.23 42.31 42.31 119
Feb 7, 2024 43.35 43.35 43.35 43.35 43.35 -
Feb 6, 2024 43.55 43.55 43.55 43.55 43.55 -
Feb 5, 2024 43.97 44.37 43.97 44.37 44.37 50
Feb 2, 2024 43.97 43.97 43.97 43.97 43.97 -
Feb 1, 2024 42.46 42.46 42.46 42.46 42.46 -
Jan 31, 2024 41.99 42.00 41.99 42.00 42.00 14
Jan 30, 2024 42.09 42.88 42.09 42.88 42.88 115
Jan 29, 2024 43.11 43.11 42.01 42.01 42.01 1,000
Jan 26, 2024 43.71 43.71 43.71 43.71 43.71 -
Jan 25, 2024 42.77 42.79 42.77 42.79 42.79 54
Jan 24, 2024 43.05 43.05 43.05 43.05 43.05 -
Jan 23, 2024 44.43 44.43 43.07 43.07 43.07 150
Jan 22, 2024 44.64 44.64 44.33 44.33 44.33 150
Jan 19, 2024 44.07 44.30 44.07 44.30 44.30 33
Jan 18, 2024 43.57 43.57 43.57 43.57 43.57 -
Jan 17, 2024 43.91 43.91 43.91 43.91 43.91 -
Jan 16, 2024 44.40 44.40 43.61 43.61 43.61 720
Jan 15, 2024 44.26 44.67 43.90 43.90 43.90 525
Jan 12, 2024 44.00 44.00 44.00 44.00 44.00 -
Jan 11, 2024 43.78 44.67 43.78 44.67 44.67 73
Jan 10, 2024 43.10 43.10 43.10 43.10 43.10 45
Jan 9, 2024 41.81 43.50 41.81 43.50 43.50 115
Jan 8, 2024 41.55 41.55 41.55 41.55 41.55 -
Jan 5, 2024 40.74 40.74 40.74 40.74 40.74 -
Jan 4, 2024 40.61 41.38 40.61 41.38 41.38 15
Jan 3, 2024 40.89 40.89 40.89 40.89 40.89 -
Jan 2, 2024 40.86 40.86 40.86 40.86 40.86 -
Dec 29, 2023 41.15 41.15 41.15 41.15 41.15 -
Dec 28, 2023 40.81 40.85 40.73 40.73 40.73 358
Dec 27, 2023 40.86 40.86 40.86 40.86 40.86 -
Dec 22, 2023 40.89 40.89 40.89 40.89 40.89 -
Dec 21, 2023 41.35 42.32 40.82 42.32 42.32 726
Dec 20, 2023 41.19 42.57 41.19 42.57 42.57 150
Dec 19, 2023 40.57 41.00 40.57 41.00 41.00 150
Dec 18, 2023 40.31 40.80 40.31 40.80 40.80 250
Dec 15, 2023 40.89 41.33 40.89 41.03 41.03 325
Dec 14, 2023 39.25 39.90 39.25 39.90 39.90 150
Dec 13, 2023 38.95 38.95 38.95 38.95 38.95 -
Dec 12, 2023 38.15 38.15 38.15 38.15 38.15 -
Dec 11, 2023 39.65 39.65 39.65 39.65 39.65 26
Dec 8, 2023 37.66 37.66 37.66 37.66 37.66 -
Dec 7, 2023 37.73 37.73 37.73 37.73 37.73 -
Dec 6, 2023 38.21 39.00 38.21 39.00 39.00 500
Dec 5, 2023 38.17 38.17 38.17 38.17 38.17 -
Dec 4, 2023 37.97 37.97 37.97 37.97 37.97 -
Dec 1, 2023 37.76 37.76 37.76 37.76 37.76 -
Nov 30, 2023 37.54 37.73 37.54 37.73 37.73 58
Nov 29, 2023 37.20 38.53 37.20 38.53 38.53 13
Nov 28, 2023 35.40 35.44 35.40 35.44 35.44 300
Nov 27, 2023 35.82 35.82 35.82 35.82 35.82 -
Nov 24, 2023 36.21 36.21 36.21 36.21 36.21 -
Nov 23, 2023 36.31 36.31 36.31 36.31 36.31 150
Nov 22, 2023 35.89 35.89 35.89 35.89 35.89 -
Nov 21, 2023 35.94 37.32 35.94 37.32 37.32 11
Nov 20, 2023 36.28 36.28 36.28 36.28 36.28 -
Nov 17, 2023 36.49 36.49 36.49 36.49 36.49 -
Nov 16, 2023 36.86 36.86 36.86 36.86 36.86 -
Nov 15, 2023 36.86 36.86 36.86 36.86 36.86 -
Nov 14, 2023 36.13 36.13 36.13 36.13 36.13 -
Nov 13, 2023 36.50 36.50 36.50 36.50 36.50 -
Nov 10, 2023 35.82 35.82 35.82 35.82 35.82 -
Nov 9, 2023 35.83 35.83 35.83 35.83 35.83 -
Nov 8, 2023 35.81 37.13 35.81 37.13 37.13 83
Nov 7, 2023 35.84 35.84 35.84 35.84 35.84 -
Nov 6, 2023 35.89 35.89 35.89 35.89 35.89 -
Nov 3, 2023 35.04 35.04 35.04 35.04 35.04 -
Nov 2, 2023 34.64 36.51 34.64 35.36 35.36 197
Nov 1, 2023 35.12 35.12 35.12 35.12 35.12 -
Oct 31, 2023 35.10 35.10 35.10 35.10 35.10 -
Oct 30, 2023 34.94 34.94 34.94 34.94 34.94 -
Oct 27, 2023 35.13 35.13 35.13 35.13 35.13 -
Oct 26, 2023 35.15 35.15 35.15 35.15 35.15 -
Oct 25, 2023 34.16 34.16 34.16 34.16 34.16 -
Oct 24, 2023 34.25 34.25 34.25 34.25 34.25 -
Oct 23, 2023 34.56 34.56 34.56 34.56 34.56 -
Oct 20, 2023 34.49 34.49 34.49 34.49 34.49 -
Oct 19, 2023 35.08 35.08 35.08 35.08 35.08 -
Oct 18, 2023 34.98 34.98 34.98 34.98 34.98 -
Oct 17, 2023 34.68 34.68 34.68 34.68 34.68 -
Oct 16, 2023 34.28 34.28 34.28 34.28 34.28 -
Oct 13, 2023 34.61 34.61 34.61 34.61 34.61 -
Oct 12, 2023 34.67 34.67 34.67 34.67 34.67 -
Oct 11, 2023 34.19 34.47 34.19 34.46 34.46 62
Oct 10, 2023 33.40 33.40 33.40 33.40 33.40 -
Oct 9, 2023 33.60 33.60 33.60 33.60 33.60 -
Oct 6, 2023 33.68 33.68 33.68 33.68 33.68 -
Oct 5, 2023 34.58 34.58 34.58 34.58 34.58 -
Oct 4, 2023 34.16 34.16 34.16 34.16 34.16 -
Oct 3, 2023 33.96 33.96 33.96 33.96 33.96 -
Oct 2, 2023 33.74 33.74 33.74 33.74 33.74 -
Sep 29, 2023 32.84 32.84 32.84 32.84 32.84 -
Sep 28, 2023 33.49 33.49 33.49 33.49 33.49 -
Sep 27, 2023 33.37 33.41 33.37 33.41 33.41 300
Sep 26, 2023 32.90 32.90 32.90 32.90 32.90 -
Sep 25, 2023 32.56 32.56 32.56 32.56 32.56 -
Sep 22, 2023 33.48 33.48 33.48 33.48 33.48 -
Sep 21, 2023 37.00 37.00 34.69 34.69 34.69 350
Sep 20, 2023 37.17 37.17 37.17 37.17 37.17 -
Sep 19, 2023 37.25 37.25 37.13 37.13 37.13 50
Sep 18, 2023 37.97 37.97 37.97 37.97 37.97 -
Sep 15, 2023 37.84 37.84 37.84 37.84 37.84 -
Sep 14, 2023 37.37 37.37 37.37 37.37 37.37 -
Sep 13, 2023 37.41 37.41 37.41 37.41 37.41 -
Sep 12, 2023 37.40 38.17 37.20 37.47 37.47 880
Sep 11, 2023 38.06 38.06 38.06 38.06 38.06 27
Sep 8, 2023 36.60 37.00 36.60 37.00 37.00 100
Sep 7, 2023 35.89 35.89 35.89 35.89 35.89 -
Sep 6, 2023 35.56 35.56 35.56 35.56 35.56 -
Sep 5, 2023 36.13 36.13 35.80 35.80 35.80 750
Sep 4, 2023 35.93 35.93 35.93 35.93 35.93 -
Sep 1, 2023 37.29 37.29 37.21 37.21 37.21 900
Aug 31, 2023 37.99 37.99 37.99 37.99 37.99 -
Aug 30, 2023 37.58 39.25 37.58 39.25 39.25 55
Aug 29, 2023 36.93 37.61 36.93 37.61 37.61 19
Aug 28, 2023 37.08 37.08 37.08 37.08 37.08 -
Aug 25, 2023 37.36 37.36 37.36 37.36 37.36 -
Aug 24, 2023 37.18 37.18 37.18 37.18 37.18 -
Aug 23, 2023 37.02 38.41 37.02 38.41 38.41 53
Aug 22, 2023 36.38 37.01 36.38 37.01 37.01 100
Aug 21, 2023 36.49 36.49 36.49 36.49 36.49 -
Aug 18, 2023 36.22 36.25 36.22 36.25 36.25 -
Aug 17, 2023 34.92 34.92 34.92 34.92 34.92 -
Aug 16, 2023 35.10 36.07 34.07 36.07 36.07 247
Aug 15, 2023 35.73 35.73 35.73 35.73 35.73 -
Aug 14, 2023 36.38 36.38 36.38 36.38 36.38 -
Aug 11, 2023 35.79 35.79 35.79 35.79 35.79 -
Aug 10, 2023 34.42 37.57 34.42 36.20 36.20 2,350
Aug 9, 2023 35.18 35.18 35.00 35.02 35.02 391
Aug 8, 2023 34.36 35.60 34.36 35.21 35.21 38
Aug 7, 2023 33.61 35.59 33.61 34.50 34.50 629
Aug 4, 2023 32.99 32.99 32.99 32.99 32.99 -
Aug 3, 2023 32.86 32.86 32.86 32.86 32.86 -
Aug 2, 2023 33.05 33.05 33.05 33.05 33.05 -
Aug 1, 2023 32.67 32.67 32.67 32.67 32.67 -
Jul 31, 2023 33.17 33.17 33.17 33.17 33.17 -
Jul 28, 2023 33.20 34.00 33.20 34.00 34.00 15
Jul 27, 2023 33.40 34.72 33.40 34.72 34.72 200
Jul 26, 2023 33.74 33.74 33.57 33.57 33.57 120
Jul 25, 2023 33.60 35.08 33.60 35.08 35.08 33
Jul 24, 2023 33.21 33.21 33.21 33.21 33.21 -
Jul 21, 2023 32.77 32.77 32.77 32.77 32.77 -
Jul 20, 2023 32.66 32.93 32.66 32.93 32.93 50
Jul 19, 2023 33.21 33.21 33.21 33.21 33.21 -
Jul 18, 2023 32.51 33.12 32.51 33.12 33.12 85
Jul 17, 2023 32.46 32.46 32.46 32.46 32.46 -
Jul 14, 2023 32.27 32.27 32.19 32.19 32.19 300
Jul 13, 2023 31.79 31.79 31.79 31.79 31.79 -
Jul 12, 2023 31.18 31.18 31.18 31.18 31.18 -
Jul 11, 2023 30.89 30.89 30.89 30.89 30.89 -
Jul 10, 2023 30.24 30.24 30.24 30.24 30.24 -
Jul 7, 2023 29.81 29.81 29.81 29.81 29.81 -
Jul 6, 2023 30.51 30.51 29.39 29.47 29.47 6,554
Jul 5, 2023 31.52 31.52 30.70 30.70 30.70 460
Jul 4, 2023 31.72 31.72 31.72 31.72 31.72 -
Jul 3, 2023 32.15 32.15 32.15 32.15 32.15 -
Jun 30, 2023 32.15 32.15 32.15 32.15 32.15 -
Jun 29, 2023 32.00 32.00 32.00 32.00 32.00 -
Jun 28, 2023 32.24 32.24 32.24 32.24 32.24 -
Jun 27, 2023 32.06 32.06 32.06 32.06 32.06 -
Jun 26, 2023 32.07 32.07 32.07 32.07 32.07 -
Jun 23, 2023 32.10 32.10 32.10 32.10 32.10 -
Jun 22, 2023 32.02 32.12 32.02 32.12 32.12 208
Jun 21, 2023 31.59 31.59 31.56 31.56 31.56 205
Jun 20, 2023 31.27 31.27 31.27 31.27 31.27 -
Jun 19, 2023 31.96 31.96 31.96 31.96 31.96 -
Jun 16, 2023 32.24 32.85 32.24 32.85 32.85 62
Jun 15, 2023 31.75 32.15 31.45 32.15 32.15 897
Jun 14, 2023 31.60 31.60 31.60 31.60 31.60 -
Jun 13, 2023 31.85 31.85 30.80 30.80 30.80 389
Jun 12, 2023 31.05 32.00 31.05 32.00 32.00 4,080
Jun 9, 2023 30.78 30.89 30.67 30.88 30.88 1,260
Jun 8, 2023 29.85 30.50 29.85 30.50 30.50 417
Jun 7, 2023 29.47 29.47 29.47 29.47 29.47 -
Jun 6, 2023 29.47 29.47 29.47 29.47 29.47 -
Jun 5, 2023 29.26 29.72 29.26 29.72 29.72 160
Jun 2, 2023 28.25 28.25 28.25 28.25 28.25 -
Jun 1, 2023 28.73 28.73 28.73 28.73 28.73 -
May 31, 2023 29.36 29.36 29.36 29.36 29.36 -
May 30, 2023 29.58 29.58 29.58 29.58 29.58 -
May 29, 2023 29.55 29.55 29.55 29.55 29.55 -
May 26, 2023 29.44 29.44 29.44 29.44 29.44 -
May 25, 2023 300.16 Dividend
May 25, 2023 28.63 30.53 28.63 30.53 30.53 207
May 24, 2023 29.32 29.32 29.32 29.32 -270.84 -
May 23, 2023 29.49 29.49 29.49 29.49 -272.41 -
May 22, 2023 29.69 29.69 29.69 29.69 -274.26 -
May 19, 2023 29.18 29.18 29.18 29.18 -269.54 -
May 18, 2023 28.98 28.98 28.87 28.87 -266.68 200
May 17, 2023 29.16 29.16 29.16 29.16 -269.36 -
May 16, 2023 29.05 29.05 29.05 29.05 -268.34 -
May 15, 2023 28.96 29.08 28.96 29.08 -268.62 110
May 12, 2023 28.78 28.78 28.78 28.78 -265.85 -
May 11, 2023 28.70 28.70 28.65 28.65 -264.65 200
May 10, 2023 29.46 29.46 29.46 29.46 -272.13 -
May 9, 2023 29.69 29.69 29.69 29.69 -274.26 -
May 8, 2023 29.04 29.67 29.04 29.67 -274.07 1
May 5, 2023 29.02 29.02 29.02 29.02 -268.07 -
May 4, 2023 29.12 29.12 29.12 29.12 -268.99 -
May 3, 2023 28.06 29.75 28.06 29.75 -274.81 205
May 2, 2023 27.28 27.28 27.28 27.28 -251.99 -
Apr 28, 2023 26.82 28.59 26.82 27.27 -251.90 1,250
Apr 27, 2023 25.60 25.60 25.60 25.60 -236.48 -
Apr 26, 2023 25.60 25.60 25.60 25.60 -236.48 -
Apr 25, 2023 25.86 25.86 25.86 25.86 -238.88 -
Apr 24, 2023 26.25 26.25 26.25 26.25 -242.48 -