Frankfurt - Delayed Quote • EUR
Banca IFIS S.p.A. (0I6.F)
At close: April 26 at 5:20 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 | 20.36 | 20.66 | 20.36 | 20.62 | 20.62 | - |
Apr 25, 2024 | 20.60 | 20.70 | 20.46 | 20.46 | 20.46 | - |
Apr 24, 2024 | 20.80 | 20.80 | 20.44 | 20.56 | 20.56 | - |
Apr 23, 2024 | 20.30 | 20.66 | 20.18 | 20.66 | 20.66 | 100 |
Apr 22, 2024 | 20.38 | 20.38 | 20.12 | 20.22 | 20.22 | - |
Apr 19, 2024 | 19.72 | 20.20 | 19.72 | 20.20 | 20.20 | 1,400 |
Apr 18, 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - |
Apr 17, 2024 | 19.30 | 19.71 | 19.30 | 19.60 | 19.60 | - |
Apr 16, 2024 | 19.19 | 19.31 | 19.06 | 19.28 | 19.28 | - |
Apr 15, 2024 | 19.50 | 19.62 | 19.30 | 19.30 | 19.30 | - |
Apr 12, 2024 | 19.52 | 19.52 | 19.28 | 19.34 | 19.34 | - |
Apr 11, 2024 | 19.81 | 19.81 | 19.31 | 19.31 | 19.31 | - |
Apr 10, 2024 | 19.11 | 19.75 | 19.11 | 19.75 | 19.75 | - |
Apr 9, 2024 | 18.31 | 19.28 | 18.31 | 18.95 | 18.95 | 534 |
Apr 8, 2024 | 18.26 | 18.38 | 18.10 | 18.38 | 18.38 | - |
Apr 5, 2024 | 18.24 | 18.27 | 18.01 | 18.15 | 18.15 | - |
Apr 4, 2024 | 18.28 | 18.57 | 18.28 | 18.38 | 18.38 | - |
Apr 3, 2024 | 17.99 | 18.22 | 17.98 | 18.22 | 18.22 | - |
Apr 2, 2024 | 18.08 | 18.22 | 17.95 | 17.95 | 17.95 | - |
Mar 28, 2024 | 18.01 | 18.19 | 17.91 | 18.03 | 18.03 | 700 |
Mar 27, 2024 | 17.86 | 17.92 | 17.78 | 17.92 | 17.92 | - |
Mar 26, 2024 | 17.70 | 17.82 | 17.70 | 17.80 | 17.80 | 100 |
Mar 25, 2024 | 17.29 | 17.67 | 17.29 | 17.67 | 17.67 | - |
Mar 22, 2024 | 17.19 | 17.24 | 17.17 | 17.24 | 17.24 | - |
Mar 21, 2024 | 17.40 | 17.40 | 17.16 | 17.19 | 17.19 | - |
Mar 20, 2024 | 16.90 | 17.16 | 16.85 | 17.15 | 17.15 | - |
Mar 19, 2024 | 16.89 | 16.89 | 16.78 | 16.88 | 16.88 | 100 |
Mar 18, 2024 | 16.72 | 16.89 | 16.72 | 16.89 | 16.89 | - |
Mar 15, 2024 | 16.89 | 16.89 | 16.64 | 16.64 | 16.64 | - |
Mar 14, 2024 | 16.89 | 16.91 | 16.89 | 16.90 | 16.90 | - |
Mar 13, 2024 | 16.93 | 17.07 | 16.92 | 16.92 | 16.92 | - |
Mar 12, 2024 | 16.80 | 16.93 | 16.79 | 16.93 | 16.93 | - |
Mar 11, 2024 | 16.73 | 16.73 | 16.70 | 16.71 | 16.71 | - |
Mar 8, 2024 | 17.00 | 17.00 | 16.81 | 16.82 | 16.82 | - |
Mar 7, 2024 | 17.66 | 17.66 | 16.96 | 16.96 | 16.96 | - |
Mar 6, 2024 | 16.82 | 17.31 | 16.81 | 17.31 | 17.31 | 30 |
Mar 5, 2024 | 16.77 | 17.07 | 16.77 | 16.82 | 16.82 | 100 |
Mar 4, 2024 | 16.89 | 16.89 | 16.72 | 16.83 | 16.83 | - |
Mar 1, 2024 | 16.83 | 16.93 | 16.79 | 16.88 | 16.88 | - |
Feb 29, 2024 | 16.84 | 16.87 | 16.68 | 16.68 | 16.68 | - |
Feb 28, 2024 | 16.97 | 17.00 | 16.75 | 16.86 | 16.86 | - |
Feb 27, 2024 | 17.11 | 17.11 | 16.86 | 16.92 | 16.92 | - |
Feb 26, 2024 | 16.86 | 17.13 | 16.86 | 17.07 | 17.07 | - |
Feb 23, 2024 | 16.70 | 16.85 | 16.66 | 16.85 | 16.85 | - |
Feb 22, 2024 | 16.86 | 16.86 | 16.61 | 16.65 | 16.65 | - |
Feb 21, 2024 | 16.41 | 16.72 | 16.41 | 16.68 | 16.68 | - |
Feb 20, 2024 | 16.58 | 16.58 | 16.36 | 16.38 | 16.38 | - |
Feb 19, 2024 | 16.28 | 16.49 | 16.28 | 16.48 | 16.48 | - |
Feb 16, 2024 | 16.44 | 16.44 | 16.30 | 16.34 | 16.34 | - |
Feb 15, 2024 | 16.57 | 16.57 | 16.32 | 16.33 | 16.33 | - |
Feb 14, 2024 | 16.45 | 16.51 | 16.41 | 16.48 | 16.48 | - |
Feb 13, 2024 | 16.42 | 16.54 | 16.42 | 16.43 | 16.43 | - |
Feb 12, 2024 | 16.28 | 16.51 | 16.28 | 16.51 | 16.51 | - |
Feb 9, 2024 | 16.32 | 16.32 | 16.20 | 16.22 | 16.22 | - |
Feb 8, 2024 | 16.00 | 16.38 | 15.95 | 16.38 | 16.38 | - |
Feb 7, 2024 | 16.11 | 16.11 | 15.95 | 15.99 | 15.99 | - |
Feb 6, 2024 | 16.17 | 16.17 | 16.00 | 16.07 | 16.07 | - |
Feb 5, 2024 | 16.09 | 16.11 | 16.01 | 16.07 | 16.07 | - |
Feb 2, 2024 | 15.89 | 16.02 | 15.89 | 15.96 | 15.96 | - |
Feb 1, 2024 | 15.90 | 16.05 | 15.76 | 15.77 | 15.77 | - |
Jan 31, 2024 | 15.78 | 16.03 | 15.78 | 15.95 | 15.95 | - |
Jan 30, 2024 | 15.76 | 15.76 | 15.65 | 15.73 | 15.73 | - |
Jan 29, 2024 | 15.92 | 15.92 | 15.64 | 15.67 | 15.67 | - |
Jan 26, 2024 | 16.02 | 16.02 | 15.89 | 15.93 | 15.93 | - |
Jan 25, 2024 | 15.86 | 15.95 | 15.75 | 15.95 | 15.95 | - |
Jan 24, 2024 | 15.72 | 15.80 | 15.64 | 15.80 | 15.80 | - |
Jan 23, 2024 | 15.85 | 15.85 | 15.57 | 15.58 | 15.58 | - |
Jan 22, 2024 | 15.64 | 15.82 | 15.64 | 15.72 | 15.72 | - |
Jan 19, 2024 | 15.75 | 15.76 | 15.55 | 15.55 | 15.55 | - |
Jan 18, 2024 | 15.63 | 15.64 | 15.41 | 15.55 | 15.55 | - |
Jan 17, 2024 | 15.40 | 15.49 | 15.34 | 15.49 | 15.49 | - |
Jan 16, 2024 | 15.48 | 15.54 | 15.44 | 15.44 | 15.44 | - |
Jan 15, 2024 | 15.91 | 15.91 | 15.70 | 15.72 | 15.72 | 563 |
Jan 12, 2024 | 15.96 | 15.97 | 15.88 | 15.97 | 15.97 | - |
Jan 11, 2024 | 16.15 | 16.15 | 15.98 | 16.01 | 16.01 | - |
Jan 10, 2024 | 16.03 | 16.03 | 15.99 | 15.99 | 15.99 | - |
Jan 9, 2024 | 16.60 | 16.60 | 16.02 | 16.02 | 16.02 | 100 |
Jan 8, 2024 | 15.91 | 16.25 | 15.91 | 16.25 | 16.25 | - |
Jan 5, 2024 | 15.64 | 15.91 | 15.59 | 15.91 | 15.91 | - |
Jan 4, 2024 | 15.68 | 15.72 | 15.54 | 15.71 | 15.71 | - |
Jan 3, 2024 | 15.91 | 15.91 | 15.61 | 15.63 | 15.63 | - |
Jan 2, 2024 | 15.60 | 15.99 | 15.60 | 15.99 | 15.99 | 150 |
Dec 29, 2023 | 15.77 | 15.78 | 15.68 | 15.68 | 15.68 | - |
Dec 28, 2023 | 15.84 | 15.84 | 15.68 | 15.71 | 15.71 | - |
Dec 27, 2023 | 15.85 | 15.85 | 15.74 | 15.76 | 15.76 | 580 |
Dec 22, 2023 | 15.60 | 16.04 | 15.60 | 16.04 | 16.04 | 20 |
Dec 21, 2023 | 15.77 | 15.77 | 15.71 | 15.72 | 15.72 | - |
Dec 20, 2023 | 15.79 | 15.79 | 15.67 | 15.76 | 15.76 | - |
Dec 19, 2023 | 15.62 | 15.74 | 15.61 | 15.74 | 15.74 | 200 |
Dec 18, 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
Dec 15, 2023 | 15.81 | 15.82 | 15.61 | 15.61 | 15.61 | - |
Dec 14, 2023 | 16.02 | 16.02 | 15.75 | 15.75 | 15.75 | - |
Dec 13, 2023 | 15.87 | 15.99 | 15.80 | 15.80 | 15.80 | - |
Dec 12, 2023 | 16.22 | 16.22 | 15.95 | 15.95 | 15.95 | - |
Dec 11, 2023 | 15.82 | 16.40 | 15.82 | 16.40 | 16.40 | 4 |
Dec 8, 2023 | 15.79 | 15.79 | 15.57 | 15.79 | 15.79 | - |
Dec 7, 2023 | 15.70 | 15.75 | 15.65 | 15.73 | 15.73 | - |
Dec 6, 2023 | 15.72 | 15.79 | 15.71 | 15.75 | 15.75 | 630 |
Dec 5, 2023 | 15.63 | 15.73 | 15.63 | 15.65 | 15.65 | - |
Dec 4, 2023 | 15.86 | 15.98 | 15.64 | 15.65 | 15.65 | 716 |
Dec 1, 2023 | 16.00 | 16.00 | 15.60 | 15.83 | 15.83 | 100 |
Nov 30, 2023 | 15.70 | 15.80 | 15.55 | 15.55 | 15.55 | - |
Nov 29, 2023 | 15.46 | 15.62 | 15.46 | 15.60 | 15.60 | - |
Nov 28, 2023 | 15.43 | 15.49 | 15.38 | 15.49 | 15.49 | - |
Nov 27, 2023 | 15.73 | 15.76 | 15.47 | 15.47 | 15.47 | 500 |
Nov 24, 2023 | 15.65 | 15.77 | 15.64 | 15.77 | 15.77 | - |
Nov 23, 2023 | 15.71 | 15.71 | 15.66 | 15.67 | 15.67 | - |
Nov 22, 2023 | 15.55 | 15.73 | 15.55 | 15.66 | 15.66 | - |
Nov 21, 2023 | 15.52 | 15.95 | 15.51 | 15.54 | 15.54 | - |
Nov 20, 2023 | 1.20 Dividend | |||||
Nov 20, 2023 | 16.75 | 16.75 | 15.87 | 15.87 | 15.87 | - |
Nov 17, 2023 | 17.07 | 17.18 | 17.04 | 17.11 | 15.91 | - |
Nov 16, 2023 | 16.90 | 17.03 | 16.84 | 16.98 | 15.79 | - |
Nov 15, 2023 | 17.02 | 17.02 | 16.88 | 16.95 | 15.76 | - |
Nov 14, 2023 | 17.05 | 17.05 | 16.96 | 17.02 | 15.83 | - |
Nov 13, 2023 | 16.90 | 17.18 | 16.90 | 17.04 | 15.84 | - |
Nov 10, 2023 | 17.14 | 17.14 | 16.96 | 17.02 | 15.83 | - |
Nov 9, 2023 | 16.63 | 17.17 | 16.52 | 17.17 | 15.97 | - |
Nov 8, 2023 | 16.46 | 16.75 | 16.41 | 16.75 | 15.58 | - |
Nov 7, 2023 | 16.41 | 16.61 | 16.41 | 16.45 | 15.30 | - |
Nov 6, 2023 | 16.56 | 16.68 | 16.42 | 16.42 | 15.27 | - |
Nov 3, 2023 | 16.25 | 16.53 | 16.25 | 16.53 | 15.37 | - |
Nov 2, 2023 | 16.16 | 16.46 | 16.16 | 16.34 | 15.19 | - |
Nov 1, 2023 | 15.96 | 16.32 | 15.96 | 16.27 | 15.13 | - |
Oct 31, 2023 | 15.77 | 16.03 | 15.77 | 15.99 | 14.87 | - |
Oct 30, 2023 | 15.22 | 15.80 | 15.22 | 15.79 | 14.68 | - |
Oct 27, 2023 | 15.18 | 15.34 | 15.18 | 15.27 | 14.20 | - |
Oct 26, 2023 | 14.91 | 15.26 | 14.84 | 15.25 | 14.18 | - |
Oct 25, 2023 | 15.45 | 15.45 | 15.01 | 15.01 | 13.96 | 780 |
Oct 24, 2023 | 15.45 | 15.48 | 15.45 | 15.48 | 14.39 | - |
Oct 23, 2023 | 15.63 | 15.72 | 15.49 | 15.49 | 14.40 | - |
Oct 20, 2023 | 16.00 | 16.00 | 15.71 | 15.75 | 14.65 | 250 |
Oct 19, 2023 | 16.27 | 16.27 | 16.00 | 16.00 | 14.88 | 250 |
Oct 18, 2023 | 16.29 | 16.40 | 16.29 | 16.33 | 15.18 | - |
Oct 17, 2023 | 16.25 | 16.44 | 16.25 | 16.34 | 15.19 | - |
Oct 16, 2023 | 16.01 | 16.38 | 16.01 | 16.32 | 15.18 | - |
Oct 13, 2023 | 16.50 | 16.50 | 16.04 | 16.05 | 14.92 | 5 |
Oct 12, 2023 | 16.62 | 16.77 | 16.54 | 16.57 | 15.41 | 100 |
Oct 11, 2023 | 16.31 | 16.76 | 16.31 | 16.76 | 15.58 | - |
Oct 10, 2023 | 15.92 | 16.33 | 15.92 | 16.33 | 15.18 | - |
Oct 9, 2023 | 16.08 | 16.08 | 15.95 | 15.97 | 14.85 | - |
Oct 6, 2023 | 15.89 | 16.12 | 15.89 | 16.12 | 14.99 | - |
Oct 5, 2023 | 15.82 | 15.92 | 15.78 | 15.92 | 14.80 | - |
Oct 4, 2023 | 15.78 | 16.00 | 15.75 | 15.91 | 14.79 | 500 |
Oct 3, 2023 | 16.10 | 16.10 | 15.80 | 15.83 | 14.72 | 150 |
Oct 2, 2023 | 16.54 | 16.54 | 16.10 | 16.10 | 14.97 | 91 |
Sep 29, 2023 | 16.01 | 16.32 | 16.01 | 16.30 | 15.16 | - |
Sep 28, 2023 | 15.94 | 16.10 | 15.91 | 16.10 | 14.97 | - |
Sep 27, 2023 | 15.88 | 16.01 | 15.88 | 16.01 | 14.89 | - |
Sep 26, 2023 | 15.92 | 15.98 | 15.92 | 15.94 | 14.82 | - |
Sep 25, 2023 | 15.74 | 16.14 | 15.74 | 16.02 | 14.90 | - |
Sep 22, 2023 | 15.64 | 15.79 | 15.62 | 15.79 | 14.68 | - |
Sep 21, 2023 | 15.70 | 15.75 | 15.56 | 15.74 | 14.64 | - |
Sep 20, 2023 | 15.50 | 15.98 | 15.50 | 15.78 | 14.67 | 570 |
Sep 19, 2023 | 15.37 | 15.63 | 15.37 | 15.57 | 14.48 | - |
Sep 18, 2023 | 15.38 | 15.53 | 15.38 | 15.46 | 14.38 | - |
Sep 15, 2023 | 15.80 | 15.91 | 15.61 | 15.61 | 14.52 | 1,230 |
Sep 14, 2023 | 15.84 | 15.84 | 15.55 | 15.68 | 14.58 | 1,780 |
Sep 13, 2023 | 15.56 | 15.58 | 15.51 | 15.58 | 14.49 | - |
Sep 12, 2023 | 15.65 | 16.05 | 15.65 | 15.67 | 14.57 | 1,900 |
Sep 11, 2023 | 16.17 | 16.17 | 15.66 | 15.93 | 14.81 | 1,506 |
Sep 8, 2023 | 15.36 | 16.00 | 15.31 | 16.00 | 14.88 | 12,900 |
Sep 7, 2023 | 15.50 | 15.64 | 15.44 | 15.45 | 14.37 | - |
Sep 6, 2023 | 15.81 | 15.81 | 15.41 | 15.60 | 14.51 | - |
Sep 5, 2023 | 15.86 | 15.91 | 15.83 | 15.91 | 14.79 | - |
Sep 4, 2023 | 15.95 | 16.14 | 15.95 | 15.95 | 14.83 | - |
Sep 1, 2023 | 16.05 | 16.09 | 16.02 | 16.02 | 14.90 | - |
Aug 31, 2023 | 16.10 | 16.16 | 16.06 | 16.10 | 14.97 | - |
Aug 30, 2023 | 16.11 | 16.21 | 16.06 | 16.13 | 15.00 | - |
Aug 29, 2023 | 15.99 | 16.18 | 15.99 | 16.18 | 15.05 | - |
Aug 28, 2023 | 15.95 | 16.06 | 15.95 | 16.04 | 14.92 | - |
Aug 25, 2023 | 15.80 | 16.12 | 15.80 | 15.99 | 14.87 | - |
Aug 24, 2023 | 15.88 | 16.01 | 15.88 | 15.90 | 14.78 | - |
Aug 23, 2023 | 16.05 | 16.16 | 15.95 | 15.96 | 14.84 | - |
Aug 22, 2023 | 15.93 | 16.12 | 15.93 | 16.10 | 14.97 | - |
Aug 21, 2023 | 16.05 | 16.08 | 15.88 | 15.96 | 14.84 | 18 |
Aug 18, 2023 | 15.78 | 15.81 | 15.60 | 15.78 | 14.67 | - |
Aug 17, 2023 | 16.14 | 16.14 | 15.84 | 15.84 | 14.73 | - |
Aug 16, 2023 | 16.01 | 16.21 | 15.99 | 16.17 | 15.04 | - |
Aug 15, 2023 | 16.01 | 16.01 | 15.90 | 15.90 | 14.78 | - |
Aug 14, 2023 | 15.93 | 16.02 | 15.93 | 15.98 | 14.86 | - |
Aug 11, 2023 | 15.87 | 15.98 | 15.87 | 15.94 | 14.82 | - |
Aug 10, 2023 | 15.84 | 16.02 | 15.84 | 15.93 | 14.81 | - |
Aug 9, 2023 | 15.70 | 16.04 | 15.70 | 15.86 | 14.75 | - |
Aug 8, 2023 | 16.05 | 16.05 | 15.65 | 15.74 | 14.64 | - |
Aug 7, 2023 | 16.13 | 16.23 | 16.09 | 16.09 | 14.96 | - |
Aug 4, 2023 | 15.42 | 16.14 | 15.42 | 16.14 | 15.01 | - |
Aug 3, 2023 | 15.32 | 15.54 | 15.13 | 15.52 | 14.43 | - |
Aug 2, 2023 | 15.58 | 15.58 | 15.30 | 15.42 | 14.34 | 291 |
Aug 1, 2023 | 15.89 | 15.90 | 15.62 | 15.62 | 14.52 | 310 |
Jul 31, 2023 | 15.76 | 16.15 | 15.76 | 15.96 | 14.84 | 310 |
Jul 28, 2023 | 15.41 | 15.76 | 15.41 | 15.76 | 14.65 | - |
Jul 27, 2023 | 15.17 | 15.45 | 15.17 | 15.45 | 14.37 | - |
Jul 26, 2023 | 15.03 | 15.26 | 15.03 | 15.23 | 14.16 | - |
Jul 25, 2023 | 15.06 | 15.15 | 15.06 | 15.08 | 14.02 | - |
Jul 24, 2023 | 14.97 | 15.16 | 14.97 | 15.08 | 14.02 | - |
Jul 21, 2023 | 15.08 | 15.21 | 15.08 | 15.08 | 14.02 | - |
Jul 20, 2023 | 15.13 | 15.26 | 15.10 | 15.15 | 14.09 | - |
Jul 19, 2023 | 15.18 | 15.31 | 15.17 | 15.18 | 14.12 | - |
Jul 18, 2023 | 14.97 | 15.21 | 14.97 | 15.21 | 14.14 | - |
Jul 17, 2023 | 14.87 | 15.02 | 14.83 | 15.02 | 13.97 | - |
Jul 14, 2023 | 14.78 | 14.87 | 14.71 | 14.87 | 13.83 | - |
Jul 13, 2023 | 14.59 | 14.79 | 14.59 | 14.79 | 13.75 | - |
Jul 12, 2023 | 14.59 | 14.74 | 14.59 | 14.62 | 13.59 | - |
Jul 11, 2023 | 14.44 | 14.79 | 14.44 | 14.62 | 13.59 | 3 |
Jul 10, 2023 | 14.60 | 14.68 | 14.54 | 14.54 | 13.52 | - |
Jul 7, 2023 | 14.21 | 14.61 | 14.21 | 14.61 | 13.59 | - |
Jul 6, 2023 | 14.45 | 14.45 | 14.21 | 14.21 | 13.21 | - |
Jul 5, 2023 | 14.66 | 14.66 | 14.45 | 14.45 | 13.44 | - |
Jul 4, 2023 | 14.64 | 14.71 | 14.64 | 14.71 | 13.68 | - |
Jul 3, 2023 | 14.50 | 14.68 | 14.50 | 14.68 | 13.65 | - |
Jun 30, 2023 | 14.20 | 14.58 | 14.20 | 14.58 | 13.56 | - |
Jun 29, 2023 | 14.24 | 14.30 | 14.24 | 14.27 | 13.27 | - |
Jun 28, 2023 | 14.18 | 14.50 | 14.18 | 14.28 | 13.28 | 83 |
Jun 27, 2023 | 13.99 | 14.24 | 13.99 | 14.22 | 13.22 | - |
Jun 26, 2023 | 13.92 | 14.10 | 13.82 | 14.10 | 13.11 | - |
Jun 23, 2023 | 14.01 | 14.05 | 13.92 | 13.92 | 12.94 | - |
Jun 22, 2023 | 14.14 | 14.14 | 14.05 | 14.09 | 13.10 | - |
Jun 21, 2023 | 13.89 | 14.20 | 13.89 | 14.18 | 13.19 | - |
Jun 20, 2023 | 13.90 | 14.05 | 13.90 | 13.98 | 13.00 | - |
Jun 19, 2023 | 13.95 | 14.06 | 13.95 | 13.95 | 12.97 | - |
Jun 16, 2023 | 14.01 | 14.11 | 14.01 | 14.10 | 13.11 | - |
Jun 15, 2023 | 14.07 | 14.14 | 14.01 | 14.05 | 13.06 | - |
Jun 14, 2023 | 13.98 | 14.37 | 13.98 | 14.14 | 13.15 | 70 |
Jun 13, 2023 | 13.91 | 14.02 | 13.91 | 14.02 | 13.04 | - |
Jun 12, 2023 | 13.98 | 14.08 | 13.98 | 13.99 | 13.01 | - |
Jun 9, 2023 | 14.03 | 14.22 | 14.03 | 14.08 | 13.09 | - |
Jun 8, 2023 | 14.16 | 14.30 | 14.13 | 14.19 | 13.19 | - |
Jun 7, 2023 | 14.17 | 14.23 | 14.10 | 14.23 | 13.23 | - |
Jun 6, 2023 | 14.09 | 14.37 | 14.08 | 14.24 | 13.24 | 310 |
Jun 5, 2023 | 14.22 | 14.25 | 14.15 | 14.16 | 13.17 | - |
Jun 2, 2023 | 14.06 | 14.28 | 14.06 | 14.28 | 13.28 | - |
Jun 1, 2023 | 13.84 | 14.19 | 13.84 | 14.12 | 13.13 | - |
May 31, 2023 | 14.05 | 14.12 | 13.90 | 13.90 | 12.93 | - |
May 30, 2023 | 14.28 | 14.34 | 14.12 | 14.12 | 13.13 | - |
May 29, 2023 | 14.43 | 14.50 | 14.38 | 14.44 | 13.43 | - |
May 26, 2023 | 14.21 | 14.49 | 14.15 | 14.49 | 13.47 | - |
May 25, 2023 | 14.25 | 14.37 | 14.25 | 14.29 | 13.29 | - |
May 24, 2023 | 14.48 | 14.48 | 14.28 | 14.29 | 13.29 | - |
May 23, 2023 | 14.56 | 14.59 | 14.44 | 14.55 | 13.53 | - |
May 22, 2023 | 0.40 Dividend | |||||
May 22, 2023 | 14.42 | 14.59 | 14.24 | 14.59 | 13.57 | - |
May 19, 2023 | 14.24 | 14.49 | 14.24 | 14.49 | 13.10 | - |
May 18, 2023 | 14.27 | 14.39 | 14.27 | 14.34 | 12.97 | - |
May 17, 2023 | 14.06 | 14.33 | 14.06 | 14.32 | 12.95 | - |
May 16, 2023 | 14.28 | 14.28 | 14.14 | 14.14 | 12.79 | - |
May 15, 2023 | 14.23 | 14.46 | 14.23 | 14.38 | 13.00 | - |
May 12, 2023 | 14.32 | 14.59 | 14.32 | 14.35 | 12.98 | - |
May 11, 2023 | 14.56 | 14.56 | 14.17 | 14.39 | 13.01 | - |
May 10, 2023 | 14.99 | 15.00 | 14.58 | 14.65 | 13.25 | - |
May 9, 2023 | 14.86 | 15.02 | 14.80 | 15.02 | 13.58 | - |
May 8, 2023 | 14.84 | 14.94 | 14.79 | 14.94 | 13.51 | - |
May 5, 2023 | 14.34 | 14.88 | 14.34 | 14.88 | 13.45 | - |
May 4, 2023 | 14.58 | 14.58 | 14.43 | 14.43 | 13.05 | - |
May 3, 2023 | 14.54 | 14.74 | 14.54 | 14.65 | 13.25 | - |
May 2, 2023 | 15.05 | 15.22 | 14.61 | 14.61 | 13.21 | - |
Apr 28, 2023 | 14.95 | 15.15 | 14.95 | 15.10 | 13.65 | - |
Apr 27, 2023 | 15.03 | 15.31 | 15.01 | 15.08 | 13.64 | - |
Apr 26, 2023 | 15.07 | 15.08 | 15.02 | 15.05 | 13.61 | - |
Related Tickers
0K93.IL Credito Emiliano S.p.A.
9.74
+1.62%
B2S.F Banca Sistema S.p.A.
1.3980
-0.99%
53D.MU Illimity Bank SpA
4.7660
0.00%
4BE.F BPER Banca SpA
4.7780
+4.99%
PRO.MI Banca Profilo S.p.A.
0.2210
+0.45%
CE.MI Credito Emiliano S.p.A.
9.72
+1.67%
BAMI.MI Banco BPM S.p.A.
6.22
+1.87%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
4.5070
+4.04%
GLE.PA Société Générale Société anonyme
25.34
+0.96%
UCG.MI UniCredit S.p.A.
35.48
+2.00%