BPM.F - Banco BPM Società per Azioni

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.62201.62201.62201.62201.6220-
Jun 13, 20191.61801.61801.61801.61801.6180-
Jun 12, 20191.65601.65601.65601.65601.6560-
Jun 11, 20191.63801.63801.63801.63801.6380-
Jun 07, 20191.58401.58401.58401.58401.5840-
Jun 06, 20191.61651.61651.61651.61651.6165-
Jun 05, 20191.65451.65451.65451.65451.6545-
Jun 04, 20191.59701.59701.59701.59701.5970-
Jun 03, 20191.62301.62301.62301.62301.6230-
May 31, 20191.61001.61001.61001.61001.6100-
May 30, 20191.59101.59101.59101.59101.5910-
May 29, 20191.57651.57651.57651.57651.5765-
May 28, 20191.58301.58301.58301.58301.5830-
May 27, 20191.62301.62301.62301.62301.6230-
May 24, 20191.59951.59951.59951.59951.5995-
May 23, 20191.63601.63601.63601.63601.6360-
May 22, 20191.65001.65001.65001.65001.6500-
May 21, 20191.65751.65751.65751.65751.6575-
May 20, 20191.67651.67651.67651.67651.6765-
May 17, 20191.73401.73401.73401.73401.7340-
May 16, 20191.66051.66051.66051.66051.6605-
May 15, 20191.65001.65001.65001.65001.6500-
May 14, 20191.74001.74001.74001.74001.74003,000
May 13, 20191.72901.72901.72901.72901.7290-
May 10, 20191.76651.76651.76651.76651.7665-
May 09, 20191.92801.92801.92801.92801.9280-
May 08, 20191.92151.92151.92151.92151.9215-
May 07, 20192.00902.00902.00902.00902.0090-
May 06, 20192.06502.06502.06502.06502.0650-
May 03, 20192.06202.06202.06002.06002.06001,000
May 02, 20192.07002.07002.07002.07002.0700-
Apr 30, 20192.08002.08002.08002.08002.0800-
Apr 29, 20192.00602.14002.00602.14002.14002,500
Apr 26, 20191.99401.99401.99401.99401.9940-
Apr 25, 20192.00402.00402.00402.00402.0040-
Apr 24, 20192.04402.04402.04402.04402.0440-
Apr 23, 20192.08202.08202.08202.08202.0820-
Apr 18, 20192.07502.07502.07502.07502.0750-
Apr 17, 20192.05002.05002.05002.05002.0500-
Apr 16, 20192.03402.03402.03402.03402.0340-
Apr 15, 20192.00002.00002.00002.00002.0000-
Apr 12, 20191.91501.91501.91501.91501.9150-
Apr 11, 20191.91651.91651.88851.88851.8885900
Apr 10, 20191.91451.91451.91451.91451.9145-
Apr 09, 20191.89501.89501.89501.89501.8950-
Apr 08, 20191.90101.90101.90101.90101.9010-
Apr 05, 20191.90051.90051.90051.90051.9005-
Apr 04, 20191.89101.89101.89101.89101.8910-
Apr 03, 20191.85151.85151.85151.85151.8515-
Apr 02, 20191.84651.84651.84651.84651.8465-
Apr 01, 20191.79201.79201.79201.79201.7920-
Mar 29, 20191.79101.79101.79101.79101.7910-
Mar 28, 20191.83501.83501.83501.83501.8350-
Mar 27, 20191.78641.78641.78641.78641.7864-
Mar 26, 20191.81041.81041.81041.81041.8104-
Mar 25, 20191.83621.83621.83621.83621.8362-
Mar 22, 20191.92201.92201.92201.92201.9220-
Mar 21, 20191.93681.93681.93681.93681.9368-
Mar 20, 20191.99201.99201.99201.99201.9920-
Mar 19, 20192.00852.00852.00852.00852.0085-
Mar 18, 20191.91641.91641.91641.91641.9164-
Mar 15, 20191.95361.95361.95361.95361.9536-
Mar 14, 20191.86861.86861.86861.86861.8686-
Mar 13, 20191.88721.88721.88721.88721.8872-
Mar 12, 20191.92581.92581.92581.92581.9258-
Mar 11, 20191.91421.91421.91421.91421.9142-
Mar 08, 20191.97101.97101.97101.97101.9710-
Mar 07, 20192.05452.05452.05452.05452.0545-
Mar 06, 20191.99901.99901.99901.99901.9990-
Mar 05, 20192.03002.03002.03002.03002.0300-
Mar 04, 20192.04052.04052.04052.04052.0405-
Mar 01, 20192.08202.08202.08202.08202.0820-
Feb 28, 20192.05302.05302.05302.05302.0530-
Feb 27, 20191.96161.96161.96161.96161.9616-
Feb 26, 20191.89201.89201.89201.89201.8920-
Feb 25, 20191.82721.82721.82721.82721.8272-
Feb 22, 20191.84581.84581.84581.84581.8458-
Feb 21, 20191.89141.89141.89141.89141.8914-
Feb 20, 20191.91621.91621.91621.91621.9162-
Feb 19, 20191.92761.92761.92761.92761.9276-
Feb 18, 20191.90001.90001.90001.90001.9000-
Feb 15, 20191.77341.77341.77341.77341.7734-
Feb 14, 20191.82641.82641.82641.82641.8264-
Feb 13, 20191.83261.83261.83261.83261.8326-
Feb 12, 20191.79761.79761.79761.79761.7976-
Feb 11, 20191.67621.67621.67621.67621.6762-
Feb 08, 20191.70501.70501.70501.70501.7050-
Feb 07, 20191.69041.69041.69041.69041.6904-
Feb 06, 20191.65401.65401.65401.65401.6540-
Feb 05, 20191.59461.59461.59461.59461.5946-
Feb 04, 20191.58401.58401.58401.58401.5840-
Feb 01, 20191.64161.64161.64161.64161.6416-
Jan 31, 20191.71321.71321.71321.71321.7132-
Jan 30, 20191.73361.73361.73361.73361.7336-
Jan 29, 20191.75201.75201.75201.75201.7520-
Jan 28, 20191.77541.77541.77541.77541.7754-
Jan 25, 20191.73081.73081.73081.73081.7308-
Jan 24, 20191.76141.76141.76141.76141.7614-
Jan 23, 20191.74901.74901.74901.74901.7490-
Jan 22, 20191.79881.81001.79881.81001.81005,497
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...