MCE - Delayed Quote • EUR
Bankinter, S.A. (BKT.MC)
At close: April 26 at 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 | 7.33 | 7.36 | 7.27 | 7.33 | 7.33 | 2,268,942 |
| Apr 25, 2024 | 7.30 | 7.40 | 7.23 | 7.31 | 7.31 | 3,613,540 |
| Apr 24, 2024 | 7.29 | 7.32 | 7.23 | 7.27 | 7.27 | 2,635,240 |
| Apr 23, 2024 | 7.28 | 7.29 | 7.19 | 7.26 | 7.26 | 3,296,195 |
| Apr 22, 2024 | 7.28 | 7.32 | 7.18 | 7.27 | 7.27 | 4,577,396 |
| Apr 19, 2024 | 7.26 | 7.28 | 7.10 | 7.25 | 7.25 | 2,885,123 |
| Apr 18, 2024 | 6.95 | 7.28 | 6.78 | 7.28 | 7.28 | 6,958,072 |
| Apr 17, 2024 | 6.81 | 6.95 | 6.81 | 6.91 | 6.91 | 2,576,112 |
| Apr 16, 2024 | 6.84 | 6.87 | 6.77 | 6.81 | 6.81 | 2,476,224 |
| Apr 15, 2024 | 6.84 | 6.94 | 6.81 | 6.89 | 6.89 | 2,115,717 |
| Apr 12, 2024 | 6.90 | 6.96 | 6.83 | 6.84 | 6.84 | 2,168,243 |
| Apr 11, 2024 | 7.05 | 7.07 | 6.82 | 6.91 | 6.91 | 2,843,584 |
| Apr 10, 2024 | 7.00 | 7.05 | 6.93 | 7.04 | 7.04 | 2,807,825 |
| Apr 9, 2024 | 7.09 | 7.11 | 6.99 | 7.00 | 7.00 | 2,521,083 |
| Apr 8, 2024 | 7.00 | 7.09 | 6.97 | 7.06 | 7.06 | 2,779,014 |
| Apr 5, 2024 | 6.90 | 7.00 | 6.88 | 6.98 | 6.98 | 3,440,036 |
| Apr 4, 2024 | 6.93 | 7.00 | 6.92 | 7.00 | 7.00 | 2,713,792 |
| Apr 3, 2024 | 6.90 | 6.94 | 6.88 | 6.92 | 6.92 | 2,624,105 |
| Apr 2, 2024 | 6.75 | 6.91 | 6.75 | 6.89 | 6.89 | 3,148,879 |
| Mar 28, 2024 | 6.74 | 6.78 | 6.71 | 6.78 | 6.78 | 5,788,951 |
| Mar 27, 2024 | 6.74 | 6.80 | 6.73 | 6.76 | 6.76 | 5,824,950 |
| Mar 26, 2024 | 0.11 Dividend | |||||
| Mar 26, 2024 | 6.64 | 6.74 | 6.60 | 6.72 | 6.72 | 6,376,510 |
| Mar 25, 2024 | 6.70 | 6.82 | 6.68 | 6.75 | 6.64 | 2,753,993 |
| Mar 22, 2024 | 6.67 | 6.74 | 6.66 | 6.70 | 6.60 | 3,701,467 |
| Mar 21, 2024 | 6.84 | 6.84 | 6.65 | 6.67 | 6.57 | 3,641,650 |
| Mar 20, 2024 | 6.75 | 6.85 | 6.71 | 6.81 | 6.70 | 5,655,590 |
| Mar 19, 2024 | 6.62 | 6.75 | 6.62 | 6.74 | 6.63 | 4,967,232 |
| Mar 18, 2024 | 6.60 | 6.63 | 6.51 | 6.60 | 6.50 | 5,398,214 |
| Mar 15, 2024 | 6.46 | 6.63 | 6.44 | 6.57 | 6.47 | 56,046,590 |
| Mar 14, 2024 | 6.41 | 6.46 | 6.40 | 6.41 | 6.31 | 6,111,710 |
| Mar 13, 2024 | 6.38 | 6.47 | 6.38 | 6.41 | 6.31 | 8,222,518 |
| Mar 12, 2024 | 6.35 | 6.45 | 6.33 | 6.40 | 6.30 | 9,371,766 |
| Mar 11, 2024 | 6.22 | 6.34 | 6.19 | 6.31 | 6.21 | 5,682,023 |
| Mar 8, 2024 | 6.24 | 6.44 | 6.16 | 6.22 | 6.12 | 8,897,644 |
| Mar 7, 2024 | 6.18 | 6.26 | 6.06 | 6.15 | 6.05 | 3,929,065 |
| Mar 6, 2024 | 6.10 | 6.25 | 6.10 | 6.16 | 6.06 | 5,009,213 |
| Mar 5, 2024 | 6.07 | 6.10 | 6.03 | 6.09 | 5.99 | 1,738,886 |
| Mar 4, 2024 | 6.01 | 6.09 | 6.01 | 6.07 | 5.97 | 2,332,285 |
| Mar 1, 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 5.90 | 5,522,248 |
| Feb 29, 2024 | 5.91 | 5.96 | 5.86 | 5.87 | 5.77 | 3,263,059 |
| Feb 28, 2024 | 5.90 | 5.97 | 5.89 | 5.92 | 5.83 | 2,826,823 |
| Feb 27, 2024 | 5.85 | 5.90 | 5.84 | 5.89 | 5.79 | 3,136,187 |
| Feb 26, 2024 | 5.83 | 5.87 | 5.79 | 5.85 | 5.76 | 2,894,354 |
| Feb 23, 2024 | 5.74 | 5.81 | 5.72 | 5.81 | 5.72 | 2,624,874 |
| Feb 22, 2024 | 5.76 | 5.84 | 5.75 | 5.80 | 5.71 | 4,486,249 |
| Feb 21, 2024 | 5.72 | 5.79 | 5.71 | 5.73 | 5.64 | 1,946,331 |
| Feb 20, 2024 | 5.66 | 5.73 | 5.65 | 5.72 | 5.63 | 1,967,105 |
| Feb 19, 2024 | 5.65 | 5.70 | 5.64 | 5.66 | 5.57 | 1,820,575 |
| Feb 16, 2024 | 5.82 | 5.82 | 5.63 | 5.64 | 5.55 | 2,995,513 |
| Feb 15, 2024 | 5.77 | 5.82 | 5.72 | 5.78 | 5.69 | 2,306,870 |
| Feb 14, 2024 | 5.81 | 5.86 | 5.75 | 5.75 | 5.66 | 2,571,626 |
| Feb 13, 2024 | 5.74 | 5.85 | 5.73 | 5.81 | 5.71 | 3,670,618 |
| Feb 12, 2024 | 5.63 | 5.74 | 5.62 | 5.73 | 5.64 | 2,667,284 |
| Feb 9, 2024 | 5.53 | 5.61 | 5.49 | 5.59 | 5.50 | 3,187,473 |
| Feb 8, 2024 | 5.59 | 5.62 | 5.53 | 5.53 | 5.44 | 4,092,256 |
| Feb 7, 2024 | 5.62 | 5.64 | 5.55 | 5.56 | 5.47 | 2,656,151 |
| Feb 6, 2024 | 5.59 | 5.68 | 5.57 | 5.63 | 5.54 | 2,531,777 |
| Feb 5, 2024 | 5.67 | 5.74 | 5.56 | 5.57 | 5.49 | 3,661,689 |
| Feb 2, 2024 | 5.64 | 5.65 | 5.53 | 5.62 | 5.53 | 3,698,936 |
| Feb 1, 2024 | 5.66 | 5.75 | 5.59 | 5.60 | 5.51 | 4,590,502 |
| Jan 31, 2024 | 5.76 | 5.84 | 5.72 | 5.72 | 5.63 | 5,134,387 |
| Jan 30, 2024 | 5.74 | 5.78 | 5.67 | 5.73 | 5.64 | 5,224,271 |
| Jan 29, 2024 | 5.81 | 5.84 | 5.75 | 5.75 | 5.65 | 4,239,303 |
| Jan 26, 2024 | 5.74 | 5.84 | 5.69 | 5.80 | 5.71 | 5,979,596 |
| Jan 25, 2024 | 5.80 | 5.85 | 5.71 | 5.75 | 5.66 | 19,001,675 |
| Jan 24, 2024 | 6.02 | 6.15 | 6.00 | 6.12 | 6.02 | 3,476,532 |
| Jan 23, 2024 | 5.98 | 6.03 | 5.92 | 6.00 | 5.90 | 3,651,107 |
| Jan 22, 2024 | 5.92 | 6.01 | 5.90 | 5.96 | 5.87 | 1,950,781 |
| Jan 19, 2024 | 5.89 | 5.90 | 5.82 | 5.88 | 5.79 | 2,666,235 |
| Jan 18, 2024 | 5.93 | 5.94 | 5.78 | 5.84 | 5.75 | 3,773,231 |
| Jan 17, 2024 | 5.96 | 5.96 | 5.84 | 5.86 | 5.77 | 3,550,533 |
| Jan 16, 2024 | 6.11 | 6.12 | 5.96 | 6.01 | 5.91 | 2,087,167 |
| Jan 15, 2024 | 6.13 | 6.15 | 6.10 | 6.12 | 6.02 | 2,232,588 |
| Jan 12, 2024 | 5.93 | 6.07 | 5.92 | 6.06 | 5.96 | 3,133,270 |
| Jan 11, 2024 | 5.99 | 6.02 | 5.91 | 5.93 | 5.84 | 2,066,717 |
| Jan 10, 2024 | 6.05 | 6.06 | 5.93 | 5.96 | 5.87 | 1,974,212 |
| Jan 9, 2024 | 6.20 | 6.20 | 6.04 | 6.07 | 5.97 | 2,156,508 |
| Jan 8, 2024 | 6.13 | 6.21 | 6.11 | 6.18 | 6.08 | 2,068,431 |
| Jan 5, 2024 | 6.10 | 6.14 | 6.04 | 6.12 | 6.02 | 1,950,978 |
| Jan 4, 2024 | 5.99 | 6.12 | 5.97 | 6.12 | 6.02 | 2,637,960 |
| Jan 3, 2024 | 5.97 | 6.09 | 5.96 | 5.98 | 5.88 | 2,586,184 |
| Jan 2, 2024 | 5.84 | 5.98 | 5.83 | 5.97 | 5.87 | 2,811,559 |
| Dec 29, 2023 | 5.78 | 5.82 | 5.78 | 5.80 | 5.70 | 1,063,635 |
| Dec 28, 2023 | 5.81 | 5.82 | 5.77 | 5.79 | 5.70 | 921,593 |
| Dec 27, 2023 | 0.14 Dividend | |||||
| Dec 27, 2023 | 5.81 | 5.84 | 5.78 | 5.80 | 5.71 | 2,368,714 |
| Dec 22, 2023 | 5.95 | 5.96 | 5.91 | 5.93 | 5.70 | 1,611,763 |
| Dec 21, 2023 | 5.89 | 5.95 | 5.89 | 5.93 | 5.70 | 2,108,101 |
| Dec 20, 2023 | 5.82 | 5.91 | 5.78 | 5.87 | 5.64 | 2,326,040 |
| Dec 19, 2023 | 5.80 | 5.83 | 5.76 | 5.81 | 5.58 | 1,996,231 |
| Dec 18, 2023 | 5.81 | 5.87 | 5.79 | 5.81 | 5.58 | 4,177,780 |
| Dec 15, 2023 | 5.91 | 5.93 | 5.79 | 5.81 | 5.58 | 7,007,594 |
| Dec 14, 2023 | 6.08 | 6.09 | 5.80 | 5.90 | 5.67 | 6,765,243 |
| Dec 13, 2023 | 6.02 | 6.08 | 5.98 | 6.05 | 5.81 | 5,398,272 |
| Dec 12, 2023 | 6.08 | 6.10 | 5.98 | 6.01 | 5.77 | 2,545,216 |
| Dec 11, 2023 | 6.11 | 6.15 | 6.03 | 6.08 | 5.84 | 2,645,994 |
| Dec 8, 2023 | 6.06 | 6.13 | 5.94 | 6.11 | 5.86 | 3,854,655 |
| Dec 7, 2023 | 6.25 | 6.26 | 6.00 | 6.04 | 5.80 | 4,085,430 |
| Dec 6, 2023 | 6.34 | 6.35 | 6.25 | 6.26 | 6.01 | 2,113,265 |
| Dec 5, 2023 | 6.44 | 6.44 | 6.30 | 6.31 | 6.06 | 3,018,668 |
| Dec 4, 2023 | 6.43 | 6.48 | 6.41 | 6.44 | 6.18 | 1,510,500 |
| Dec 1, 2023 | 6.48 | 6.49 | 6.42 | 6.44 | 6.19 | 1,695,513 |
| Nov 30, 2023 | 6.49 | 6.50 | 6.44 | 6.44 | 6.19 | 2,655,074 |
| Nov 29, 2023 | 6.49 | 6.53 | 6.43 | 6.44 | 6.19 | 1,803,552 |
| Nov 28, 2023 | 6.42 | 6.51 | 6.41 | 6.50 | 6.24 | 1,390,408 |
| Nov 27, 2023 | 6.48 | 6.52 | 6.40 | 6.40 | 6.15 | 2,769,092 |
| Nov 24, 2023 | 6.44 | 6.52 | 6.44 | 6.46 | 6.20 | 1,473,881 |
| Nov 23, 2023 | 6.43 | 6.44 | 6.39 | 6.42 | 6.17 | 1,174,278 |
| Nov 22, 2023 | 6.37 | 6.45 | 6.36 | 6.43 | 6.17 | 3,399,993 |
| Nov 21, 2023 | 6.31 | 6.39 | 6.29 | 6.34 | 6.09 | 1,453,653 |
| Nov 20, 2023 | 6.23 | 6.36 | 6.23 | 6.32 | 6.07 | 2,906,520 |
| Nov 17, 2023 | 6.20 | 6.24 | 6.16 | 6.22 | 5.98 | 3,343,286 |
| Nov 16, 2023 | 6.27 | 6.30 | 6.19 | 6.19 | 5.94 | 2,449,886 |
| Nov 15, 2023 | 6.27 | 6.28 | 6.16 | 6.27 | 6.02 | 2,033,131 |
| Nov 14, 2023 | 6.28 | 6.32 | 6.23 | 6.25 | 6.00 | 2,757,634 |
| Nov 13, 2023 | 6.13 | 6.27 | 6.12 | 6.26 | 6.02 | 2,565,774 |
| Nov 10, 2023 | 6.06 | 6.15 | 6.05 | 6.08 | 5.84 | 2,342,666 |
| Nov 9, 2023 | 6.12 | 6.13 | 6.05 | 6.08 | 5.84 | 2,480,211 |
| Nov 8, 2023 | 5.99 | 6.12 | 5.98 | 6.09 | 5.85 | 2,390,777 |
| Nov 7, 2023 | 6.03 | 6.09 | 5.99 | 6.02 | 5.78 | 1,985,355 |
| Nov 6, 2023 | 6.04 | 6.08 | 6.01 | 6.05 | 5.81 | 1,855,127 |
| Nov 3, 2023 | 6.04 | 6.05 | 6.01 | 6.04 | 5.80 | 1,944,320 |
| Nov 2, 2023 | 5.95 | 6.02 | 5.93 | 6.00 | 5.76 | 2,014,201 |
| Nov 1, 2023 | 5.98 | 6.00 | 5.92 | 5.92 | 5.69 | 1,484,540 |
| Oct 31, 2023 | 5.97 | 6.08 | 5.93 | 5.96 | 5.73 | 2,280,976 |
| Oct 30, 2023 | 5.94 | 6.00 | 5.90 | 5.95 | 5.72 | 2,200,988 |
| Oct 27, 2023 | 6.07 | 6.13 | 5.93 | 5.93 | 5.70 | 2,046,159 |
| Oct 26, 2023 | 6.03 | 6.06 | 5.94 | 6.06 | 5.82 | 1,625,306 |
| Oct 25, 2023 | 6.01 | 6.04 | 5.93 | 6.01 | 5.77 | 2,294,607 |
| Oct 24, 2023 | 6.20 | 6.20 | 6.00 | 6.01 | 5.77 | 2,643,258 |
| Oct 23, 2023 | 6.30 | 6.31 | 6.17 | 6.17 | 5.93 | 1,965,615 |
| Oct 20, 2023 | 6.29 | 6.35 | 6.23 | 6.30 | 6.05 | 4,190,269 |
| Oct 19, 2023 | 6.09 | 6.35 | 5.98 | 6.32 | 6.07 | 9,830,102 |
| Oct 18, 2023 | 6.02 | 6.07 | 6.01 | 6.05 | 5.81 | 5,512,359 |
| Oct 17, 2023 | 6.03 | 6.09 | 6.01 | 6.03 | 5.79 | 1,151,118 |
| Oct 16, 2023 | 5.99 | 6.05 | 5.94 | 6.02 | 5.78 | 1,453,452 |
| Oct 13, 2023 | 6.05 | 6.08 | 5.94 | 5.94 | 5.71 | 1,731,257 |
| Oct 12, 2023 | 6.09 | 6.09 | 6.00 | 6.03 | 5.79 | 1,538,524 |
| Oct 11, 2023 | 6.02 | 6.08 | 6.01 | 6.07 | 5.83 | 2,224,968 |
| Oct 10, 2023 | 5.96 | 6.06 | 5.95 | 6.02 | 5.79 | 2,520,571 |
| Oct 9, 2023 | 6.00 | 6.00 | 5.83 | 5.94 | 5.70 | 2,437,132 |
| Oct 6, 2023 | 6.05 | 6.09 | 6.03 | 6.06 | 5.82 | 1,767,527 |
| Oct 5, 2023 | 6.02 | 6.05 | 5.94 | 6.01 | 5.78 | 1,276,278 |
| Oct 4, 2023 | 5.98 | 6.08 | 5.95 | 5.99 | 5.75 | 1,978,896 |
| Oct 3, 2023 | 5.94 | 6.07 | 5.94 | 6.02 | 5.78 | 4,383,820 |
| Oct 2, 2023 | 6.06 | 6.09 | 5.94 | 5.94 | 5.71 | 2,786,602 |
| Sep 29, 2023 | 6.00 | 6.07 | 6.00 | 6.04 | 5.80 | 3,127,754 |
| Sep 28, 2023 | 5.97 | 6.05 | 5.95 | 6.02 | 5.79 | 2,442,443 |
| Sep 27, 2023 | 6.01 | 6.07 | 5.95 | 5.97 | 5.74 | 1,498,958 |
| Sep 26, 2023 | 5.91 | 6.08 | 5.91 | 6.01 | 5.77 | 3,330,851 |
| Sep 25, 2023 | 0.13 Dividend | |||||
| Sep 25, 2023 | 5.92 | 5.99 | 5.88 | 5.90 | 5.67 | 1,954,457 |
| Sep 22, 2023 | 6.04 | 6.07 | 5.99 | 6.02 | 5.66 | 2,474,342 |
| Sep 21, 2023 | 5.98 | 6.11 | 5.96 | 6.07 | 5.71 | 4,931,705 |
| Sep 20, 2023 | 5.92 | 6.02 | 5.90 | 5.98 | 5.62 | 4,087,708 |
| Sep 19, 2023 | 5.79 | 5.92 | 5.78 | 5.92 | 5.57 | 1,679,516 |
| Sep 18, 2023 | 5.86 | 5.88 | 5.76 | 5.80 | 5.46 | 1,947,040 |
| Sep 15, 2023 | 5.98 | 5.99 | 5.83 | 5.84 | 5.49 | 3,482,066 |
| Sep 14, 2023 | 5.85 | 5.98 | 5.78 | 5.96 | 5.60 | 2,429,016 |
| Sep 13, 2023 | 5.92 | 5.97 | 5.85 | 5.85 | 5.50 | 1,345,627 |
| Sep 12, 2023 | 5.87 | 5.94 | 5.86 | 5.94 | 5.58 | 1,811,862 |
| Sep 11, 2023 | 5.86 | 5.94 | 5.81 | 5.87 | 5.51 | 2,518,967 |
| Sep 8, 2023 | 5.75 | 5.82 | 5.70 | 5.82 | 5.47 | 1,526,275 |
| Sep 7, 2023 | 5.77 | 5.84 | 5.72 | 5.74 | 5.40 | 2,216,768 |
| Sep 6, 2023 | 5.88 | 5.88 | 5.76 | 5.77 | 5.42 | 3,155,795 |
| Sep 5, 2023 | 5.88 | 5.94 | 5.82 | 5.89 | 5.54 | 1,578,037 |
| Sep 4, 2023 | 5.93 | 5.95 | 5.84 | 5.86 | 5.51 | 1,750,461 |
| Sep 1, 2023 | 5.94 | 5.98 | 5.87 | 5.89 | 5.54 | 1,789,387 |
| Aug 31, 2023 | 6.12 | 6.17 | 5.90 | 5.92 | 5.56 | 4,191,296 |
| Aug 30, 2023 | 6.12 | 6.16 | 6.12 | 6.12 | 5.75 | 1,746,125 |
| Aug 29, 2023 | 6.05 | 6.12 | 6.04 | 6.09 | 5.73 | 1,993,036 |
| Aug 28, 2023 | 6.00 | 6.04 | 5.99 | 6.04 | 5.67 | 132,629 |
| Aug 25, 2023 | 5.95 | 6.03 | 5.94 | 5.96 | 5.61 | 1,247,819 |
| Aug 24, 2023 | 5.98 | 6.00 | 5.94 | 5.98 | 5.62 | 870,317 |
| Aug 23, 2023 | 6.02 | 6.06 | 5.93 | 5.93 | 5.57 | 1,194,015 |
| Aug 22, 2023 | 6.05 | 6.07 | 6.01 | 6.01 | 5.65 | 960,870 |
| Aug 21, 2023 | 5.97 | 6.06 | 5.94 | 6.02 | 5.66 | 1,403,790 |
| Aug 18, 2023 | 6.00 | 6.01 | 5.92 | 5.94 | 5.59 | 2,214,957 |
| Aug 17, 2023 | 5.96 | 6.09 | 5.96 | 6.03 | 5.67 | 2,277,812 |
| Aug 16, 2023 | 6.00 | 6.03 | 5.96 | 5.97 | 5.61 | 918,179 |
| Aug 15, 2023 | 6.07 | 6.08 | 5.96 | 6.01 | 5.65 | 1,258,063 |
| Aug 14, 2023 | 6.10 | 6.16 | 6.07 | 6.08 | 5.72 | 7,080,873 |
| Aug 11, 2023 | 6.02 | 6.11 | 6.00 | 6.11 | 5.74 | 3,786,352 |
| Aug 10, 2023 | 6.02 | 6.04 | 5.97 | 6.02 | 5.66 | 3,030,512 |
| Aug 9, 2023 | 6.05 | 6.05 | 5.96 | 5.97 | 5.61 | 1,219,285 |
| Aug 8, 2023 | 6.00 | 6.07 | 5.89 | 5.97 | 5.61 | 2,950,314 |
| Aug 7, 2023 | 6.02 | 6.09 | 6.00 | 6.08 | 5.72 | 1,514,389 |
| Aug 4, 2023 | 5.99 | 6.06 | 5.97 | 6.02 | 5.66 | 2,478,517 |
| Aug 3, 2023 | 5.80 | 5.96 | 5.79 | 5.96 | 5.61 | 2,499,233 |
| Aug 2, 2023 | 5.76 | 5.80 | 5.70 | 5.79 | 5.44 | 2,356,230 |
| Aug 1, 2023 | 5.88 | 5.91 | 5.80 | 5.81 | 5.47 | 2,302,374 |
| Jul 31, 2023 | 5.90 | 5.94 | 5.87 | 5.88 | 5.53 | 2,097,037 |
| Jul 28, 2023 | 5.94 | 5.99 | 5.87 | 5.88 | 5.53 | 3,192,434 |
| Jul 27, 2023 | 5.96 | 5.98 | 5.86 | 5.89 | 5.54 | 3,402,745 |
| Jul 26, 2023 | 6.04 | 6.07 | 5.85 | 5.91 | 5.56 | 3,747,956 |
| Jul 25, 2023 | 5.97 | 6.07 | 5.97 | 6.03 | 5.67 | 2,579,112 |
| Jul 24, 2023 | 5.90 | 5.97 | 5.81 | 5.95 | 5.60 | 3,649,271 |
| Jul 21, 2023 | 6.02 | 6.03 | 5.92 | 6.03 | 5.67 | 4,467,508 |
| Jul 20, 2023 | 6.00 | 6.12 | 5.87 | 5.95 | 5.59 | 8,962,363 |
| Jul 19, 2023 | 6.16 | 6.22 | 6.08 | 6.14 | 5.77 | 2,373,220 |
| Jul 18, 2023 | 6.17 | 6.17 | 6.06 | 6.15 | 5.78 | 1,552,054 |
| Jul 17, 2023 | 6.08 | 6.18 | 6.05 | 6.11 | 5.74 | 1,739,149 |
| Jul 14, 2023 | 6.28 | 6.29 | 6.09 | 6.09 | 5.73 | 2,658,713 |
| Jul 13, 2023 | 6.23 | 6.34 | 6.21 | 6.28 | 5.90 | 1,769,399 |
| Jul 12, 2023 | 6.20 | 6.35 | 6.20 | 6.23 | 5.85 | 2,935,524 |
| Jul 11, 2023 | 6.10 | 6.21 | 6.04 | 6.19 | 5.82 | 4,139,398 |
| Jul 10, 2023 | 5.99 | 6.10 | 5.99 | 6.01 | 5.65 | 2,422,973 |
| Jul 7, 2023 | 5.80 | 5.98 | 5.80 | 5.98 | 5.62 | 2,895,715 |
| Jul 6, 2023 | 5.84 | 5.89 | 5.77 | 5.81 | 5.46 | 2,085,062 |
| Jul 5, 2023 | 5.82 | 5.90 | 5.80 | 5.87 | 5.52 | 2,796,468 |
| Jul 4, 2023 | 5.84 | 6.00 | 5.79 | 5.84 | 5.49 | 3,137,222 |
| Jul 3, 2023 | 5.65 | 5.84 | 5.63 | 5.83 | 5.48 | 3,384,783 |
| Jun 30, 2023 | 5.60 | 5.65 | 5.54 | 5.63 | 5.29 | 2,113,522 |
| Jun 29, 2023 | 5.54 | 5.60 | 5.54 | 5.57 | 5.24 | 1,490,792 |
| Jun 28, 2023 | 5.53 | 5.56 | 5.51 | 5.53 | 5.20 | 1,816,068 |
| Jun 27, 2023 | 5.50 | 5.55 | 5.43 | 5.52 | 5.19 | 1,600,458 |
| Jun 26, 2023 | 0.09 Dividend | |||||
| Jun 26, 2023 | 5.48 | 5.50 | 5.37 | 5.47 | 5.14 | 1,600,262 |
| Jun 23, 2023 | 5.60 | 5.61 | 5.51 | 5.54 | 5.12 | 2,007,538 |
| Jun 22, 2023 | 5.69 | 5.69 | 5.60 | 5.63 | 5.20 | 1,730,178 |
| Jun 21, 2023 | 5.67 | 5.76 | 5.67 | 5.71 | 5.28 | 1,392,273 |
| Jun 20, 2023 | 5.74 | 5.77 | 5.67 | 5.67 | 5.24 | 2,095,400 |
| Jun 19, 2023 | 5.75 | 5.83 | 5.74 | 5.74 | 5.31 | 902,652 |
| Jun 16, 2023 | 5.76 | 5.83 | 5.70 | 5.77 | 5.33 | 4,028,690 |
| Jun 15, 2023 | 5.71 | 5.79 | 5.70 | 5.74 | 5.30 | 1,682,906 |
| Jun 14, 2023 | 5.68 | 5.80 | 5.67 | 5.76 | 5.32 | 2,071,984 |
| Jun 13, 2023 | 5.67 | 5.71 | 5.61 | 5.67 | 5.25 | 1,938,289 |
| Jun 12, 2023 | 5.71 | 5.78 | 5.63 | 5.66 | 5.23 | 1,528,347 |
| Jun 9, 2023 | 5.70 | 5.74 | 5.62 | 5.71 | 5.28 | 1,924,750 |
| Jun 8, 2023 | 5.69 | 5.74 | 5.68 | 5.71 | 5.28 | 2,083,558 |
| Jun 7, 2023 | 5.60 | 5.69 | 5.59 | 5.68 | 5.25 | 1,852,448 |
| Jun 6, 2023 | 5.52 | 5.63 | 5.50 | 5.61 | 5.19 | 1,878,897 |
| Jun 5, 2023 | 5.65 | 5.67 | 5.56 | 5.56 | 5.14 | 1,372,329 |
| Jun 2, 2023 | 5.54 | 5.64 | 5.49 | 5.60 | 5.18 | 5,189,570 |
| Jun 1, 2023 | 5.40 | 5.53 | 5.39 | 5.50 | 5.08 | 1,541,774 |
| May 31, 2023 | 5.46 | 5.55 | 5.34 | 5.34 | 4.94 | 3,012,583 |
| May 30, 2023 | 5.50 | 5.63 | 5.46 | 5.47 | 5.06 | 2,108,142 |
| May 29, 2023 | 5.57 | 5.65 | 5.46 | 5.51 | 5.10 | 1,752,370 |
| May 26, 2023 | 5.50 | 5.54 | 5.35 | 5.48 | 5.06 | 2,697,209 |
| May 25, 2023 | 5.51 | 5.56 | 5.46 | 5.51 | 5.10 | 2,249,400 |
| May 24, 2023 | 5.47 | 5.58 | 5.45 | 5.55 | 5.13 | 3,304,129 |
| May 23, 2023 | 5.43 | 5.52 | 5.41 | 5.51 | 5.10 | 2,294,396 |
| May 22, 2023 | 5.24 | 5.44 | 5.24 | 5.43 | 5.02 | 2,806,087 |
| May 19, 2023 | 5.28 | 5.31 | 5.23 | 5.23 | 4.84 | 2,639,877 |
| May 18, 2023 | 5.25 | 5.27 | 5.23 | 5.25 | 4.86 | 1,793,965 |
| May 17, 2023 | 5.11 | 5.22 | 5.09 | 5.21 | 4.82 | 2,502,178 |
| May 16, 2023 | 5.14 | 5.19 | 5.12 | 5.14 | 4.75 | 1,707,805 |
| May 15, 2023 | 5.20 | 5.21 | 5.14 | 5.18 | 4.79 | 1,681,466 |
| May 12, 2023 | 5.19 | 5.21 | 5.13 | 5.14 | 4.75 | 1,531,500 |
| May 11, 2023 | 5.23 | 5.25 | 5.10 | 5.16 | 4.77 | 1,948,995 |
| May 10, 2023 | 5.22 | 5.30 | 5.19 | 5.22 | 4.83 | 3,339,185 |
| May 9, 2023 | 5.18 | 5.20 | 5.11 | 5.16 | 4.77 | 2,328,737 |
| May 8, 2023 | 5.12 | 5.21 | 5.10 | 5.19 | 4.80 | 1,951,299 |
| May 5, 2023 | 5.09 | 5.16 | 5.03 | 5.09 | 4.71 | 4,629,416 |
| May 4, 2023 | 5.06 | 5.14 | 5.00 | 5.04 | 4.66 | 4,165,390 |
| May 3, 2023 | 5.14 | 5.18 | 5.04 | 5.07 | 4.69 | 3,778,344 |
| May 2, 2023 | 5.40 | 5.41 | 5.10 | 5.11 | 4.73 | 3,471,786 |
| Apr 28, 2023 | 5.58 | 5.61 | 5.31 | 5.36 | 4.96 | 3,502,559 |
| Apr 27, 2023 | 5.58 | 5.71 | 5.54 | 5.58 | 5.16 | 2,629,078 |
| Apr 26, 2023 | 5.50 | 5.59 | 5.40 | 5.57 | 5.15 | 3,139,199 |
Related Tickers
CABK.MC CaixaBank, S.A.
5.11
+1.95%
UNI.MC Unicaja Banco, S.A.
1.1950
+1.10%
CMBN.SW Cembra Money Bank AG
70.55
-4.60%
UMBF UMB Financial Corporation
83.17
-0.59%
VMUK.L Virgin Money UK PLC
214.20
-0.37%
BOKF BOK Financial Corporation
90.83
+0.97%
BGN.MI Banca Generali S.p.A.
36.32
+0.83%
UCBI United Community Banks, Inc.
25.98
+0.62%
ABCB Ameris Bancorp
47.88
+0.78%
DNB.OL DNB Bank ASA
207.90
-0.29%