U.S. markets close in 4 hours 38 minutes

CaixaBank, S.A. (CABK.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
2.7480-0.0360 (-1.29%)
As of 5:06PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 11, 20212.75102.77402.73302.74802.748062,620,930
May 10, 20212.71002.79402.70302.78402.784073,554,348
May 07, 20212.67602.69802.65002.69202.692035,407,761
May 06, 20212.70402.70502.60202.66702.667019,548,692
May 05, 20212.69802.71902.67302.69902.69908,876,554
May 04, 20212.67702.74002.66802.67102.671011,729,214
May 03, 20212.66602.70202.65702.68402.68409,343,150
Apr 30, 20212.65502.68502.64002.66702.667011,391,476
Apr 29, 20212.62902.68602.60302.65702.657015,696,456
Apr 28, 20212.62002.64302.57702.61702.617011,811,235
Apr 27, 20212.56002.61702.52702.60602.606011,769,775
Apr 26, 20212.50002.55302.46702.54702.547018,930,563
Apr 23, 20212.52002.53602.47802.49502.495011,236,822
Apr 22, 20212.54602.56202.50302.53502.53509,213,626
Apr 21, 20212.52002.55702.47902.51902.519014,295,378
Apr 20, 20212.59902.59902.49202.49902.499011,531,677
Apr 19, 20212.54502.60502.52002.59402.594012,289,243
Apr 16, 20212.55202.57602.52602.55802.558011,330,930
Apr 15, 20212.58902.59702.53502.53502.53508,628,620
Apr 14, 20212.55702.58802.54202.58802.58807,407,855
Apr 13, 20212.60602.61902.53802.55902.559017,478,085
Apr 12, 20212.58302.62702.55502.60102.60107,111,565
Apr 09, 20212.59102.59802.55602.58702.58708,081,218
Apr 08, 20212.62902.63602.54502.57902.579011,855,845
Apr 07, 20212.61502.62402.58302.61702.617012,527,937
Apr 06, 20212.62002.63902.58102.59802.598014,825,783
Apr 01, 20212.60002.60202.56202.60002.600036,653,487
Mar 31, 20212.68502.70002.63902.63902.639090,831,719
Mar 30, 20212.62602.70002.60602.68602.686014,169,456
Mar 29, 20212.60002.65602.56302.59002.590023,692,618
Mar 26, 20212.58502.63702.54402.61102.611050,728,324
Mar 25, 20212.60002.60002.50402.54802.548012,950,650
Mar 24, 20212.54202.60402.48702.60402.604014,786,232
Mar 23, 20212.52302.57802.49702.55602.55607,610,548
Mar 22, 20212.53602.56002.51002.52002.52007,278,936
Mar 19, 20212.61002.64302.55402.57302.573017,528,157
Mar 18, 20212.60002.67702.60002.65402.654013,527,535
Mar 17, 20212.56302.62302.54902.57402.574013,573,804
Mar 16, 20212.51602.56302.51102.56202.562018,785,300
Mar 15, 20212.51602.56102.47802.50302.503013,993,517
Mar 12, 20212.45002.51202.42402.50802.508010,757,068
Mar 11, 20212.51502.51802.39502.45102.451017,342,255
Mar 10, 20212.49002.54402.46602.50102.501013,219,396
Mar 09, 20212.54502.55702.43602.49002.490014,482,526
Mar 08, 20212.50002.55302.49902.54002.540011,566,216
Mar 05, 20212.49502.54402.44702.47302.473013,511,746
Mar 04, 20212.49002.52502.47802.49302.49308,606,455
Mar 03, 20212.51002.55202.47802.51602.516010,362,863
Mar 02, 20212.43402.53302.43202.50402.504011,867,975
Mar 01, 20212.43202.45902.41902.43502.43508,766,835
Feb 26, 20212.44002.47302.39202.40702.407016,483,541
Feb 25, 20212.43602.53002.43102.48802.488014,583,450
Feb 24, 20212.39302.42902.39302.41502.41507,802,369
Feb 23, 20212.34802.41202.34202.40502.405012,327,233
Feb 22, 20212.35002.35802.31502.34002.34007,911,222
Feb 19, 20212.33002.35702.31502.35002.350011,836,942
Feb 18, 20212.33302.35702.29702.31302.313010,738,010
Feb 17, 20212.32202.35502.31002.33702.337010,740,269
Feb 16, 20212.31002.32502.27802.31802.31807,981,968
Feb 15, 20212.28502.30902.27102.30802.30809,821,437
Feb 12, 20212.23002.25302.19502.25302.253012,016,036
Feb 11, 20212.21602.24202.20702.23302.23307,357,672
Feb 10, 20212.21702.24602.20202.23502.235012,549,700
Feb 09, 20212.21402.21702.17502.20302.203014,141,371
Feb 08, 20212.22802.24502.20202.21802.218010,053,345
Feb 05, 20212.18202.21902.16302.19202.192014,644,328
Feb 04, 20212.14002.18302.12602.17902.179013,153,007
Feb 03, 20212.17602.18302.12402.13602.136011,890,007
Feb 02, 20212.08202.12602.04102.12602.126016,365,657
Feb 01, 20212.12902.13002.04602.06002.060014,883,242
Jan 29, 20212.05002.11502.02302.08702.087021,709,918
Jan 28, 20211.94702.03001.94202.02302.023014,891,210
Jan 27, 20212.00002.01701.92951.94751.947510,859,077
Jan 26, 20211.99452.03201.99352.01202.01208,670,624
Jan 25, 20212.06502.08701.98451.99051.990511,672,126
Jan 22, 20212.11002.12802.05202.05202.052027,504,037
Jan 21, 20212.14902.17802.12302.13602.136012,194,714
Jan 20, 20212.18402.20202.11402.13502.135014,848,011
Jan 19, 20212.25502.27602.18102.19502.195017,025,032
Jan 18, 20212.21702.23702.20902.22802.22807,609,948
Jan 15, 20212.32702.34102.20702.22302.223015,516,553
Jan 14, 20212.34802.36002.32702.33502.335021,279,429
Jan 13, 20212.35002.36602.33902.34302.34309,574,661
Jan 12, 20212.31502.38102.31302.36202.362012,385,739
Jan 11, 20212.32102.35702.28202.29602.296014,127,450
Jan 08, 20212.36902.36902.31902.34102.341013,926,788
Jan 07, 20212.27002.36002.22402.34002.340021,956,456
Jan 06, 20212.16402.28602.15702.25502.255013,655,369
Jan 05, 20212.11702.14802.10502.13402.13406,435,079
Jan 04, 20212.12002.14702.09002.12902.12908,326,232
Dec 31, 20202.13002.13602.10102.10102.10103,701,968
Dec 30, 20202.14802.16202.13302.13302.13305,128,134
Dec 29, 20202.15702.16902.13002.14402.14405,293,624
Dec 28, 20202.15802.17902.12602.15302.15304,941,482
Dec 24, 20202.19202.19202.13902.13902.13902,644,617
Dec 23, 20202.13902.17002.10702.17002.170023,323,213
Dec 22, 20202.12302.14502.10902.13002.13008,216,848
Dec 21, 20202.11002.15002.06402.11602.116017,107,822
Dec 18, 20202.23902.24802.19902.19902.199027,988,117
Dec 17, 20202.29102.29202.24502.24602.246012,290,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...