BPM.F - Banco BPM Società per Azioni

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.68601.68601.68601.68601.686031
Aug 22, 20191.64901.64901.64901.64901.6490-
Aug 21, 20191.62801.62801.62801.62801.6280-
Aug 20, 20191.67201.67201.67201.67201.6720-
Aug 19, 20191.63501.63501.63501.63501.6350-
Aug 16, 20191.58801.58801.58801.58801.5880-
Aug 15, 20191.59551.59551.59551.59551.5955-
Aug 14, 20191.63551.63551.63551.63551.6355-
Aug 13, 20191.57101.57101.57101.57101.5710-
Aug 12, 20191.59451.59451.59451.59451.5945-
Aug 09, 20191.75951.75951.75951.75951.7595-
Aug 08, 20191.72351.72351.72351.72351.7235-
Aug 07, 20191.64351.64351.64351.64351.6435-
Aug 06, 20191.64151.64151.64151.64151.6415-
Aug 05, 20191.62401.62401.62401.62401.6240-
Aug 02, 20191.64651.64651.64651.64651.6465-
Aug 01, 20191.63801.63801.63801.63801.6380-
Jul 31, 20191.62401.62401.62401.62401.6240-
Jul 30, 20191.65001.65001.65001.65001.6500-
Jul 29, 20191.68001.68001.68001.68001.6800-
Jul 26, 20191.70801.70801.70801.70801.7080-
Jul 25, 20191.71651.71651.71651.71651.7165-
Jul 24, 20191.70851.70851.70851.70851.7085-
Jul 23, 20191.70101.70101.70101.70101.7010-
Jul 22, 20191.72001.72001.72001.72001.7200-
Jul 19, 20191.83351.83351.83351.83351.8335-
Jul 18, 20191.84101.84101.84101.84101.8410-
Jul 17, 20191.87151.87151.87151.87151.8715-
Jul 16, 20191.82351.82351.82351.82351.8235-
Jul 15, 20191.86751.86751.86751.86751.8675-
Jul 12, 20191.85801.85801.85801.85801.8580-
Jul 11, 20191.85401.85401.85401.85401.8540-
Jul 10, 20191.83851.83851.83851.83851.8385-
Jul 09, 20191.85651.85651.85651.85651.8565-
Jul 08, 20191.90601.90601.90601.90601.9060-
Jul 05, 20191.89551.89551.89551.89551.8955-
Jul 04, 20191.83401.83401.83401.83401.8340-
Jul 03, 20191.71801.71801.71801.71801.7180-
Jul 02, 20191.72201.72201.72201.72201.7220-
Jul 01, 20191.74001.74001.74001.74001.7400-
Jun 28, 20191.75551.75551.75551.75551.7555-
Jun 27, 20191.73301.78101.73301.78101.781031
Jun 26, 20191.71301.71301.71301.71301.7130-
Jun 25, 20191.71751.71751.71751.71751.7175-
Jun 24, 20191.74001.74001.74001.74001.7400-
Jun 21, 20191.72851.72851.72851.72851.7285-
Jun 20, 20191.74001.74001.74001.74001.7400-
Jun 19, 20191.66801.66801.66801.66801.6680-
Jun 18, 20191.61001.66651.61001.66651.666593
Jun 17, 20191.60201.60201.60201.60201.6020-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...