Budapest - Delayed Quote • HUF
OTP Bank Nyrt. (OTP.BD)
At close: April 26 at 5:13 PM GMT+2
Currency in HUF 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 | 17,445.00 | 17,795.00 | 17,400.00 | 17,710.00 | 17,710.00 | 623,586 |
| Apr 25, 2024 | 17,365.00 | 17,550.00 | 17,200.00 | 17,230.00 | 17,230.00 | 319,105 |
| Apr 24, 2024 | 17,400.00 | 17,400.00 | 17,240.00 | 17,365.00 | 17,365.00 | 332,239 |
| Apr 23, 2024 | 17,120.00 | 17,440.00 | 17,065.00 | 17,415.00 | 17,415.00 | 340,279 |
| Apr 22, 2024 | 17,020.00 | 17,100.00 | 16,960.00 | 17,055.00 | 17,055.00 | 239,439 |
| Apr 19, 2024 | 16,930.00 | 17,025.00 | 16,825.00 | 16,940.00 | 16,940.00 | 411,986 |
| Apr 18, 2024 | 17,245.00 | 17,300.00 | 16,980.00 | 17,045.00 | 17,045.00 | 447,909 |
| Apr 17, 2024 | 17,060.00 | 17,450.00 | 17,060.00 | 17,210.00 | 17,210.00 | 406,202 |
| Apr 16, 2024 | 17,505.00 | 17,580.00 | 17,030.00 | 17,030.00 | 17,030.00 | 499,556 |
| Apr 15, 2024 | 17,505.00 | 17,770.00 | 17,505.00 | 17,700.00 | 17,700.00 | 305,159 |
| Apr 12, 2024 | 17,450.00 | 17,845.00 | 17,450.00 | 17,600.00 | 17,600.00 | 513,619 |
| Apr 11, 2024 | 17,525.00 | 17,585.00 | 17,380.00 | 17,475.00 | 17,475.00 | 191,134 |
| Apr 10, 2024 | 16,910.00 | 17,550.00 | 16,910.00 | 17,550.00 | 17,550.00 | 750,550 |
| Apr 9, 2024 | 17,045.00 | 17,095.00 | 16,810.00 | 16,895.00 | 16,895.00 | 220,105 |
| Apr 8, 2024 | 17,025.00 | 17,215.00 | 16,985.00 | 17,000.00 | 17,000.00 | 290,632 |
| Apr 5, 2024 | 17,125.00 | 17,195.00 | 16,955.00 | 17,025.00 | 17,025.00 | 168,076 |
| Apr 4, 2024 | 17,270.00 | 17,300.00 | 17,125.00 | 17,180.00 | 17,180.00 | 141,104 |
| Apr 3, 2024 | 17,100.00 | 17,300.00 | 16,955.00 | 17,300.00 | 17,300.00 | 320,301 |
| Apr 2, 2024 | 16,930.00 | 17,035.00 | 16,790.00 | 16,935.00 | 16,935.00 | 374,914 |
| Mar 28, 2024 | 16,630.00 | 16,890.00 | 16,630.00 | 16,800.00 | 16,800.00 | 271,302 |
| Mar 27, 2024 | 16,720.00 | 16,800.00 | 16,560.00 | 16,600.00 | 16,600.00 | 319,873 |
| Mar 26, 2024 | 16,835.00 | 16,950.00 | 16,705.00 | 16,705.00 | 16,705.00 | 538,947 |
| Mar 25, 2024 | 16,915.00 | 17,030.00 | 16,800.00 | 16,850.00 | 16,850.00 | 228,244 |
| Mar 22, 2024 | 17,150.00 | 17,150.00 | 16,920.00 | 17,000.00 | 17,000.00 | 242,733 |
| Mar 21, 2024 | 17,280.00 | 17,340.00 | 17,060.00 | 17,195.00 | 17,195.00 | 248,797 |
| Mar 20, 2024 | 17,290.00 | 17,350.00 | 17,105.00 | 17,245.00 | 17,245.00 | 189,973 |
| Mar 19, 2024 | 16,950.00 | 17,290.00 | 16,895.00 | 17,270.00 | 17,270.00 | 463,301 |
| Mar 18, 2024 | 16,800.00 | 16,945.00 | 16,710.00 | 16,895.00 | 16,895.00 | 487,576 |
| Mar 14, 2024 | 16,970.00 | 17,105.00 | 16,785.00 | 16,785.00 | 16,785.00 | 997,081 |
| Mar 13, 2024 | 17,300.00 | 17,350.00 | 16,915.00 | 16,915.00 | 16,915.00 | 438,605 |
| Mar 12, 2024 | 16,960.00 | 17,350.00 | 16,850.00 | 17,350.00 | 17,350.00 | 417,531 |
| Mar 11, 2024 | 17,100.00 | 17,245.00 | 16,705.00 | 16,860.00 | 16,860.00 | 719,093 |
| Mar 8, 2024 | 17,350.00 | 17,500.00 | 17,020.00 | 17,085.00 | 17,085.00 | 512,024 |
| Mar 7, 2024 | 17,290.00 | 17,305.00 | 17,010.00 | 17,250.00 | 17,250.00 | 383,212 |
| Mar 6, 2024 | 17,250.00 | 17,385.00 | 17,225.00 | 17,300.00 | 17,300.00 | 199,257 |
| Mar 5, 2024 | 17,450.00 | 17,500.00 | 17,260.00 | 17,265.00 | 17,265.00 | 299,260 |
| Mar 4, 2024 | 17,420.00 | 17,645.00 | 17,410.00 | 17,515.00 | 17,515.00 | 367,639 |
| Mar 1, 2024 | 17,415.00 | 17,520.00 | 17,330.00 | 17,425.00 | 17,425.00 | 245,923 |
| Feb 29, 2024 | 17,300.00 | 17,445.00 | 17,225.00 | 17,415.00 | 17,415.00 | 1,320,176 |
| Feb 28, 2024 | 17,090.00 | 17,265.00 | 17,025.00 | 17,265.00 | 17,265.00 | 243,584 |
| Feb 27, 2024 | 17,240.00 | 17,285.00 | 17,035.00 | 17,085.00 | 17,085.00 | 475,928 |
| Feb 26, 2024 | 17,410.00 | 17,500.00 | 17,220.00 | 17,235.00 | 17,235.00 | 319,551 |
| Feb 23, 2024 | 17,500.00 | 17,560.00 | 17,340.00 | 17,400.00 | 17,400.00 | 300,498 |
| Feb 22, 2024 | 17,450.00 | 17,555.00 | 17,415.00 | 17,520.00 | 17,520.00 | 460,639 |
| Feb 21, 2024 | 17,380.00 | 17,445.00 | 17,335.00 | 17,445.00 | 17,445.00 | 346,541 |
| Feb 20, 2024 | 17,250.00 | 17,345.00 | 17,170.00 | 17,320.00 | 17,320.00 | 347,027 |
| Feb 19, 2024 | 17,200.00 | 17,340.00 | 17,150.00 | 17,260.00 | 17,260.00 | 184,224 |
| Feb 16, 2024 | 17,400.00 | 17,485.00 | 17,195.00 | 17,225.00 | 17,225.00 | 351,556 |
| Feb 15, 2024 | 17,030.00 | 17,355.00 | 17,015.00 | 17,355.00 | 17,355.00 | 677,730 |
| Feb 14, 2024 | 16,900.00 | 17,055.00 | 16,850.00 | 17,040.00 | 17,040.00 | 235,172 |
| Feb 13, 2024 | 16,685.00 | 16,970.00 | 16,600.00 | 16,970.00 | 16,970.00 | 370,830 |
| Feb 12, 2024 | 16,800.00 | 16,850.00 | 16,640.00 | 16,690.00 | 16,690.00 | 237,107 |
| Feb 9, 2024 | 16,520.00 | 16,900.00 | 16,505.00 | 16,850.00 | 16,850.00 | 236,540 |
| Feb 8, 2024 | 16,600.00 | 16,700.00 | 16,500.00 | 16,505.00 | 16,505.00 | 268,304 |
| Feb 7, 2024 | 16,840.00 | 16,890.00 | 16,540.00 | 16,540.00 | 16,540.00 | 383,731 |
| Feb 6, 2024 | 16,880.00 | 16,990.00 | 16,840.00 | 16,900.00 | 16,900.00 | 269,510 |
| Feb 5, 2024 | 17,005.00 | 17,100.00 | 16,900.00 | 16,985.00 | 16,985.00 | 199,596 |
| Feb 2, 2024 | 17,100.00 | 17,160.00 | 16,850.00 | 17,065.00 | 17,065.00 | 308,163 |
| Feb 1, 2024 | 16,470.00 | 17,125.00 | 16,365.00 | 16,985.00 | 16,985.00 | 903,244 |
| Jan 31, 2024 | 16,435.00 | 16,590.00 | 16,400.00 | 16,450.00 | 16,450.00 | 532,262 |
| Jan 30, 2024 | 16,500.00 | 16,695.00 | 16,385.00 | 16,385.00 | 16,385.00 | 595,110 |
| Jan 29, 2024 | 16,720.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 419,735 |
| Jan 26, 2024 | 16,950.00 | 16,960.00 | 16,755.00 | 16,895.00 | 16,895.00 | 197,914 |
| Jan 25, 2024 | 16,700.00 | 17,120.00 | 16,660.00 | 16,990.00 | 16,990.00 | 356,299 |
| Jan 24, 2024 | 16,715.00 | 16,920.00 | 16,610.00 | 16,735.00 | 16,735.00 | 352,154 |
| Jan 23, 2024 | 17,100.00 | 17,100.00 | 16,410.00 | 16,800.00 | 16,800.00 | 1,148,501 |
| Jan 22, 2024 | 17,220.00 | 17,390.00 | 17,150.00 | 17,150.00 | 17,150.00 | 373,411 |
| Jan 19, 2024 | 17,075.00 | 17,250.00 | 17,060.00 | 17,210.00 | 17,210.00 | 557,430 |
| Jan 18, 2024 | 16,710.00 | 17,130.00 | 16,710.00 | 17,015.00 | 17,015.00 | 634,932 |
| Jan 17, 2024 | 16,740.00 | 16,845.00 | 16,660.00 | 16,710.00 | 16,710.00 | 475,249 |
| Jan 16, 2024 | 16,890.00 | 16,950.00 | 16,700.00 | 16,825.00 | 16,825.00 | 361,000 |
| Jan 15, 2024 | 16,825.00 | 16,980.00 | 16,725.00 | 16,980.00 | 16,980.00 | 291,678 |
| Jan 12, 2024 | 16,810.00 | 16,930.00 | 16,765.00 | 16,930.00 | 16,930.00 | 500,329 |
| Jan 11, 2024 | 16,700.00 | 16,845.00 | 16,500.00 | 16,820.00 | 16,820.00 | 613,387 |
| Jan 10, 2024 | 16,245.00 | 16,700.00 | 16,210.00 | 16,700.00 | 16,700.00 | 850,505 |
| Jan 9, 2024 | 15,990.00 | 16,180.00 | 15,925.00 | 16,180.00 | 16,180.00 | 426,023 |
| Jan 8, 2024 | 15,800.00 | 16,080.00 | 15,750.00 | 15,950.00 | 15,950.00 | 310,542 |
| Jan 5, 2024 | 15,645.00 | 15,880.00 | 15,560.00 | 15,880.00 | 15,880.00 | 189,836 |
| Jan 4, 2024 | 15,620.00 | 15,700.00 | 15,510.00 | 15,600.00 | 15,600.00 | 268,346 |
| Jan 3, 2024 | 15,750.00 | 15,800.00 | 15,590.00 | 15,605.00 | 15,605.00 | 315,555 |
| Jan 2, 2024 | 15,750.00 | 16,090.00 | 15,665.00 | 15,750.00 | 15,750.00 | 317,010 |
| Dec 29, 2023 | 15,900.00 | 15,905.00 | 15,740.00 | 15,800.00 | 15,800.00 | 131,402 |
| Dec 28, 2023 | 15,855.00 | 15,890.00 | 15,750.00 | 15,890.00 | 15,890.00 | 123,799 |
| Dec 27, 2023 | 15,750.00 | 15,885.00 | 15,720.00 | 15,740.00 | 15,740.00 | 206,251 |
| Dec 22, 2023 | 15,810.00 | 15,840.00 | 15,675.00 | 15,750.00 | 15,750.00 | 302,904 |
| Dec 21, 2023 | 16,030.00 | 16,030.00 | 15,770.00 | 15,780.00 | 15,780.00 | 466,788 |
| Dec 20, 2023 | 16,000.00 | 16,085.00 | 15,955.00 | 16,030.00 | 16,030.00 | 567,462 |
| Dec 19, 2023 | 15,700.00 | 15,990.00 | 15,620.00 | 15,990.00 | 15,990.00 | 2,101,484 |
| Dec 18, 2023 | 15,580.00 | 15,950.00 | 15,580.00 | 15,725.00 | 15,725.00 | 3,002,448 |
| Dec 15, 2023 | 15,690.00 | 15,980.00 | 15,580.00 | 15,580.00 | 15,580.00 | 1,378,481 |
| Dec 14, 2023 | 15,200.00 | 15,695.00 | 15,180.00 | 15,690.00 | 15,690.00 | 1,102,662 |
| Dec 13, 2023 | 15,000.00 | 15,150.00 | 14,950.00 | 15,005.00 | 15,005.00 | 399,566 |
| Dec 12, 2023 | 14,850.00 | 15,025.00 | 14,650.00 | 15,025.00 | 15,025.00 | 537,438 |
| Dec 11, 2023 | 14,800.00 | 14,940.00 | 14,750.00 | 14,750.00 | 14,750.00 | 425,968 |
| Dec 8, 2023 | 14,600.00 | 14,780.00 | 14,520.00 | 14,780.00 | 14,780.00 | 278,299 |
| Dec 7, 2023 | 14,500.00 | 14,600.00 | 14,365.00 | 14,540.00 | 14,540.00 | 219,082 |
| Dec 6, 2023 | 14,605.00 | 14,650.00 | 14,510.00 | 14,510.00 | 14,510.00 | 270,527 |
| Dec 5, 2023 | 14,650.00 | 14,745.00 | 14,470.00 | 14,645.00 | 14,645.00 | 319,782 |
| Dec 4, 2023 | 14,540.00 | 14,700.00 | 14,505.00 | 14,670.00 | 14,670.00 | 368,355 |
| Dec 1, 2023 | 14,520.00 | 14,545.00 | 14,400.00 | 14,545.00 | 14,545.00 | 330,855 |
| Nov 30, 2023 | 14,350.00 | 14,515.00 | 14,255.00 | 14,515.00 | 14,515.00 | 1,138,293 |
| Nov 29, 2023 | 14,250.00 | 14,400.00 | 14,220.00 | 14,350.00 | 14,350.00 | 528,695 |
| Nov 28, 2023 | 13,505.00 | 14,190.00 | 13,500.00 | 14,190.00 | 14,190.00 | 467,768 |
| Nov 27, 2023 | 13,800.00 | 13,840.00 | 13,580.00 | 13,580.00 | 13,580.00 | 147,820 |
| Nov 24, 2023 | 13,815.00 | 13,870.00 | 13,750.00 | 13,770.00 | 13,770.00 | 86,330 |
| Nov 23, 2023 | 13,950.00 | 14,040.00 | 13,850.00 | 13,900.00 | 13,900.00 | 221,575 |
| Nov 22, 2023 | 13,800.00 | 13,970.00 | 13,790.00 | 13,970.00 | 13,970.00 | 183,719 |
| Nov 21, 2023 | 13,810.00 | 13,900.00 | 13,790.00 | 13,835.00 | 13,835.00 | 203,899 |
| Nov 20, 2023 | 13,845.00 | 13,900.00 | 13,780.00 | 13,800.00 | 13,800.00 | 215,972 |
| Nov 17, 2023 | 13,875.00 | 13,925.00 | 13,800.00 | 13,880.00 | 13,880.00 | 144,062 |
| Nov 16, 2023 | 14,090.00 | 14,090.00 | 13,760.00 | 13,910.00 | 13,910.00 | 291,453 |
| Nov 15, 2023 | 14,050.00 | 14,185.00 | 13,975.00 | 14,055.00 | 14,055.00 | 394,478 |
| Nov 14, 2023 | 13,805.00 | 14,040.00 | 13,765.00 | 14,015.00 | 14,015.00 | 263,779 |
| Nov 13, 2023 | 13,990.00 | 14,000.00 | 13,780.00 | 13,780.00 | 13,780.00 | 266,110 |
| Nov 10, 2023 | 13,845.00 | 14,070.00 | 13,845.00 | 13,945.00 | 13,945.00 | 594,794 |
| Nov 9, 2023 | 13,705.00 | 13,800.00 | 13,705.00 | 13,750.00 | 13,750.00 | 239,916 |
| Nov 8, 2023 | 13,700.00 | 13,780.00 | 13,680.00 | 13,730.00 | 13,730.00 | 158,920 |
| Nov 7, 2023 | 13,750.00 | 13,795.00 | 13,690.00 | 13,700.00 | 13,700.00 | 148,316 |
| Nov 6, 2023 | 13,850.00 | 13,875.00 | 13,665.00 | 13,745.00 | 13,745.00 | 172,680 |
| Nov 3, 2023 | 13,660.00 | 13,870.00 | 13,610.00 | 13,765.00 | 13,765.00 | 388,074 |
| Nov 2, 2023 | 13,555.00 | 13,695.00 | 13,550.00 | 13,550.00 | 13,550.00 | 296,295 |
| Oct 31, 2023 | 13,535.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | 277,977 |
| Oct 30, 2023 | 13,510.00 | 13,595.00 | 13,375.00 | 13,585.00 | 13,585.00 | 177,305 |
| Oct 27, 2023 | 13,650.00 | 13,740.00 | 13,530.00 | 13,530.00 | 13,530.00 | 317,409 |
| Oct 26, 2023 | 13,670.00 | 13,670.00 | 13,500.00 | 13,600.00 | 13,600.00 | 299,985 |
| Oct 25, 2023 | 13,250.00 | 13,700.00 | 13,245.00 | 13,700.00 | 13,700.00 | 536,924 |
| Oct 24, 2023 | 13,225.00 | 13,315.00 | 13,210.00 | 13,250.00 | 13,250.00 | 303,854 |
| Oct 20, 2023 | 13,385.00 | 13,430.00 | 13,200.00 | 13,220.00 | 13,220.00 | 342,008 |
| Oct 19, 2023 | 13,625.00 | 13,660.00 | 13,350.00 | 13,350.00 | 13,350.00 | 408,642 |
| Oct 18, 2023 | 13,510.00 | 13,625.00 | 13,450.00 | 13,625.00 | 13,625.00 | 259,446 |
| Oct 17, 2023 | 13,510.00 | 13,600.00 | 13,460.00 | 13,585.00 | 13,585.00 | 222,202 |
| Oct 16, 2023 | 13,450.00 | 13,630.00 | 13,335.00 | 13,550.00 | 13,550.00 | 235,449 |
| Oct 13, 2023 | 13,550.00 | 13,580.00 | 13,445.00 | 13,445.00 | 13,445.00 | 170,526 |
| Oct 12, 2023 | 13,550.00 | 13,650.00 | 13,490.00 | 13,550.00 | 13,550.00 | 254,776 |
| Oct 11, 2023 | 13,400.00 | 13,550.00 | 13,355.00 | 13,535.00 | 13,535.00 | 371,902 |
| Oct 10, 2023 | 13,200.00 | 13,425.00 | 13,150.00 | 13,400.00 | 13,400.00 | 222,757 |
| Oct 9, 2023 | 13,070.00 | 13,170.00 | 12,875.00 | 13,130.00 | 13,130.00 | 247,155 |
| Oct 6, 2023 | 13,270.00 | 13,390.00 | 13,080.00 | 13,180.00 | 13,180.00 | 275,053 |
| Oct 5, 2023 | 13,580.00 | 13,610.00 | 13,210.00 | 13,220.00 | 13,220.00 | 235,832 |
| Oct 4, 2023 | 13,410.00 | 13,590.00 | 13,325.00 | 13,545.00 | 13,545.00 | 221,061 |
| Oct 3, 2023 | 13,355.00 | 13,600.00 | 13,355.00 | 13,490.00 | 13,490.00 | 363,246 |
| Oct 2, 2023 | 13,440.00 | 13,505.00 | 13,330.00 | 13,330.00 | 13,330.00 | 248,792 |
| Sep 29, 2023 | 13,015.00 | 13,460.00 | 13,015.00 | 13,300.00 | 13,300.00 | 483,154 |
| Sep 28, 2023 | 13,335.00 | 13,380.00 | 13,000.00 | 13,010.00 | 13,010.00 | 318,153 |
| Sep 27, 2023 | 13,255.00 | 13,360.00 | 13,190.00 | 13,300.00 | 13,300.00 | 360,125 |
| Sep 26, 2023 | 13,090.00 | 13,350.00 | 12,955.00 | 13,180.00 | 13,180.00 | 824,811 |
| Sep 25, 2023 | 12,965.00 | 13,095.00 | 12,770.00 | 12,995.00 | 12,995.00 | 887,782 |
| Sep 22, 2023 | 13,360.00 | 13,400.00 | 12,810.00 | 12,845.00 | 12,845.00 | 1,700,284 |
| Sep 21, 2023 | 13,970.00 | 13,985.00 | 12,865.00 | 13,135.00 | 13,135.00 | 2,236,127 |
| Sep 20, 2023 | 14,335.00 | 14,450.00 | 14,000.00 | 14,010.00 | 14,010.00 | 620,245 |
| Sep 19, 2023 | 14,440.00 | 14,500.00 | 14,335.00 | 14,410.00 | 14,410.00 | 309,819 |
| Sep 18, 2023 | 14,650.00 | 14,690.00 | 14,290.00 | 14,440.00 | 14,440.00 | 333,843 |
| Sep 15, 2023 | 14,680.00 | 14,770.00 | 14,570.00 | 14,695.00 | 14,695.00 | 869,697 |
| Sep 14, 2023 | 14,505.00 | 14,680.00 | 14,280.00 | 14,680.00 | 14,680.00 | 432,318 |
| Sep 13, 2023 | 14,550.00 | 14,600.00 | 14,465.00 | 14,505.00 | 14,505.00 | 435,857 |
| Sep 12, 2023 | 14,460.00 | 14,600.00 | 14,450.00 | 14,560.00 | 14,560.00 | 360,280 |
| Sep 11, 2023 | 14,315.00 | 14,540.00 | 14,310.00 | 14,500.00 | 14,500.00 | 439,082 |
| Sep 8, 2023 | 14,290.00 | 14,380.00 | 14,000.00 | 14,340.00 | 14,340.00 | 270,654 |
| Sep 7, 2023 | 14,100.00 | 14,290.00 | 14,040.00 | 14,290.00 | 14,290.00 | 242,427 |
| Sep 6, 2023 | 13,990.00 | 14,150.00 | 13,900.00 | 14,140.00 | 14,140.00 | 269,190 |
| Sep 5, 2023 | 14,000.00 | 14,115.00 | 13,900.00 | 13,920.00 | 13,920.00 | 249,524 |
| Sep 4, 2023 | 14,170.00 | 14,280.00 | 13,965.00 | 13,990.00 | 13,990.00 | 320,442 |
| Sep 1, 2023 | 14,310.00 | 14,470.00 | 13,800.00 | 13,970.00 | 13,970.00 | 412,867 |
| Aug 31, 2023 | 14,580.00 | 14,650.00 | 14,310.00 | 14,365.00 | 14,365.00 | 606,233 |
| Aug 30, 2023 | 14,425.00 | 14,695.00 | 14,400.00 | 14,580.00 | 14,580.00 | 517,139 |
| Aug 29, 2023 | 14,265.00 | 14,490.00 | 14,225.00 | 14,490.00 | 14,490.00 | 260,338 |
| Aug 28, 2023 | 14,350.00 | 14,440.00 | 14,255.00 | 14,310.00 | 14,310.00 | 110,407 |
| Aug 25, 2023 | 14,450.00 | 14,465.00 | 14,305.00 | 14,305.00 | 14,305.00 | 229,585 |
| Aug 24, 2023 | 14,460.00 | 14,500.00 | 14,340.00 | 14,500.00 | 14,500.00 | 423,004 |
| Aug 23, 2023 | 14,290.00 | 14,500.00 | 14,250.00 | 14,380.00 | 14,380.00 | 645,051 |
| Aug 22, 2023 | 14,200.00 | 14,295.00 | 14,105.00 | 14,295.00 | 14,295.00 | 430,348 |
| Aug 21, 2023 | 14,150.00 | 14,240.00 | 14,030.00 | 14,095.00 | 14,095.00 | 498,314 |
| Aug 18, 2023 | 14,100.00 | 14,190.00 | 13,900.00 | 14,100.00 | 14,100.00 | 501,905 |
| Aug 17, 2023 | 13,645.00 | 14,100.00 | 13,530.00 | 14,100.00 | 14,100.00 | 625,396 |
| Aug 16, 2023 | 13,700.00 | 13,765.00 | 13,320.00 | 13,665.00 | 13,665.00 | 508,394 |
| Aug 15, 2023 | 13,890.00 | 13,890.00 | 13,620.00 | 13,765.00 | 13,765.00 | 371,226 |
| Aug 14, 2023 | 14,020.00 | 14,050.00 | 13,820.00 | 13,895.00 | 13,895.00 | 215,082 |
| Aug 11, 2023 | 14,000.00 | 14,100.00 | 13,945.00 | 14,085.00 | 14,085.00 | 551,143 |
| Aug 10, 2023 | 14,000.00 | 14,245.00 | 13,850.00 | 13,945.00 | 13,945.00 | 1,331,484 |
| Aug 9, 2023 | 13,900.00 | 13,950.00 | 13,550.00 | 13,685.00 | 13,685.00 | 571,111 |
| Aug 8, 2023 | 13,515.00 | 13,970.00 | 13,510.00 | 13,870.00 | 13,870.00 | 1,079,295 |
| Aug 7, 2023 | 13,210.00 | 13,585.00 | 13,210.00 | 13,500.00 | 13,500.00 | 806,850 |
| Aug 4, 2023 | 13,130.00 | 13,330.00 | 13,060.00 | 13,275.00 | 13,275.00 | 496,688 |
| Aug 3, 2023 | 12,925.00 | 13,130.00 | 12,780.00 | 13,130.00 | 13,130.00 | 522,301 |
| Aug 2, 2023 | 12,970.00 | 13,000.00 | 12,850.00 | 12,925.00 | 12,925.00 | 345,598 |
| Aug 1, 2023 | 12,890.00 | 13,000.00 | 12,770.00 | 13,000.00 | 13,000.00 | 354,019 |
| Jul 31, 2023 | 12,930.00 | 12,940.00 | 12,750.00 | 12,810.00 | 12,810.00 | 360,206 |
| Jul 28, 2023 | 12,800.00 | 12,900.00 | 12,720.00 | 12,900.00 | 12,900.00 | 214,150 |
| Jul 27, 2023 | 12,900.00 | 12,900.00 | 12,700.00 | 12,835.00 | 12,835.00 | 180,587 |
| Jul 26, 2023 | 12,960.00 | 13,000.00 | 12,575.00 | 12,900.00 | 12,900.00 | 452,161 |
| Jul 25, 2023 | 12,845.00 | 13,080.00 | 12,785.00 | 12,970.00 | 12,970.00 | 473,691 |
| Jul 24, 2023 | 12,740.00 | 12,845.00 | 12,635.00 | 12,845.00 | 12,845.00 | 379,631 |
| Jul 21, 2023 | 12,600.00 | 12,750.00 | 12,505.00 | 12,750.00 | 12,750.00 | 344,563 |
| Jul 20, 2023 | 12,475.00 | 12,650.00 | 12,420.00 | 12,650.00 | 12,650.00 | 352,509 |
| Jul 19, 2023 | 12,540.00 | 12,620.00 | 12,425.00 | 12,500.00 | 12,500.00 | 494,255 |
| Jul 18, 2023 | 12,300.00 | 12,580.00 | 12,245.00 | 12,555.00 | 12,555.00 | 775,972 |
| Jul 17, 2023 | 12,260.00 | 12,370.00 | 12,140.00 | 12,300.00 | 12,300.00 | 353,180 |
| Jul 14, 2023 | 12,135.00 | 12,290.00 | 12,105.00 | 12,290.00 | 12,290.00 | 556,955 |
| Jul 13, 2023 | 12,100.00 | 12,220.00 | 12,035.00 | 12,220.00 | 12,220.00 | 554,794 |
| Jul 12, 2023 | 11,925.00 | 12,095.00 | 11,920.00 | 12,090.00 | 12,090.00 | 454,752 |
| Jul 11, 2023 | 11,875.00 | 12,035.00 | 11,865.00 | 11,950.00 | 11,950.00 | 373,365 |
| Jul 10, 2023 | 11,815.00 | 11,860.00 | 11,645.00 | 11,860.00 | 11,860.00 | 264,293 |
| Jul 7, 2023 | 11,510.00 | 11,845.00 | 11,510.00 | 11,800.00 | 11,800.00 | 447,259 |
| Jul 6, 2023 | 11,760.00 | 11,760.00 | 11,500.00 | 11,605.00 | 11,605.00 | 492,699 |
| Jul 5, 2023 | 11,910.00 | 11,985.00 | 11,750.00 | 11,795.00 | 11,795.00 | 251,721 |
| Jul 4, 2023 | 12,000.00 | 12,030.00 | 11,905.00 | 11,990.00 | 11,990.00 | 171,029 |
| Jul 3, 2023 | 12,050.00 | 12,130.00 | 11,960.00 | 12,030.00 | 12,030.00 | 231,589 |
| Jun 30, 2023 | 12,010.00 | 12,130.00 | 11,955.00 | 12,130.00 | 12,130.00 | 321,121 |
| Jun 29, 2023 | 12,070.00 | 12,095.00 | 11,930.00 | 12,080.00 | 12,080.00 | 315,741 |
| Jun 28, 2023 | 12,030.00 | 12,145.00 | 12,015.00 | 12,040.00 | 12,040.00 | 365,280 |
| Jun 27, 2023 | 11,955.00 | 12,085.00 | 11,900.00 | 12,085.00 | 12,085.00 | 295,074 |
| Jun 26, 2023 | 11,900.00 | 11,990.00 | 11,900.00 | 11,975.00 | 11,975.00 | 225,670 |
| Jun 23, 2023 | 11,920.00 | 12,030.00 | 11,780.00 | 12,025.00 | 12,025.00 | 283,234 |
| Jun 22, 2023 | 11,915.00 | 12,100.00 | 11,915.00 | 12,010.00 | 12,010.00 | 313,014 |
| Jun 21, 2023 | 11,865.00 | 11,990.00 | 11,795.00 | 11,990.00 | 11,990.00 | 220,886 |
| Jun 20, 2023 | 11,840.00 | 11,970.00 | 11,710.00 | 11,900.00 | 11,900.00 | 306,808 |
| Jun 19, 2023 | 11,990.00 | 11,995.00 | 11,775.00 | 11,830.00 | 11,830.00 | 173,007 |
| Jun 16, 2023 | 12,120.00 | 12,215.00 | 11,865.00 | 12,080.00 | 12,080.00 | 745,027 |
| Jun 15, 2023 | 11,900.00 | 12,185.00 | 11,850.00 | 12,175.00 | 12,175.00 | 675,071 |
| Jun 14, 2023 | 11,830.00 | 12,085.00 | 11,650.00 | 11,940.00 | 11,940.00 | 832,350 |
| Jun 13, 2023 | 11,900.00 | 11,930.00 | 11,610.00 | 11,850.00 | 11,850.00 | 579,208 |
| Jun 12, 2023 | 11,590.00 | 11,930.00 | 11,570.00 | 11,900.00 | 11,900.00 | 820,290 |
| Jun 9, 2023 | 11,500.00 | 11,600.00 | 11,420.00 | 11,580.00 | 11,580.00 | 937,485 |
| Jun 8, 2023 | 11,085.00 | 11,520.00 | 11,080.00 | 11,520.00 | 11,520.00 | 1,497,082 |
| Jun 7, 2023 | 10,990.00 | 11,150.00 | 10,955.00 | 11,150.00 | 11,150.00 | 561,801 |
| Jun 6, 2023 | 11,090.00 | 11,145.00 | 10,925.00 | 11,000.00 | 11,000.00 | 376,995 |
| Jun 5, 2023 | 10,970.00 | 11,180.00 | 10,850.00 | 11,030.00 | 11,030.00 | 490,803 |
| Jun 2, 2023 | 10,600.00 | 10,970.00 | 10,600.00 | 10,970.00 | 10,970.00 | 266,396 |
| Jun 1, 2023 | 10,770.00 | 10,790.00 | 10,540.00 | 10,620.00 | 10,620.00 | 446,684 |
| May 31, 2023 | 11,000.00 | 11,055.00 | 10,765.00 | 10,795.00 | 10,795.00 | 1,168,879 |
| May 30, 2023 | 11,050.00 | 11,100.00 | 10,910.00 | 11,040.00 | 11,040.00 | 286,955 |
| May 26, 2023 | 11,195.00 | 11,240.00 | 11,050.00 | 11,135.00 | 11,135.00 | 311,182 |
| May 25, 2023 | 300.16 Dividend | |||||
| May 25, 2023 | 10,850.00 | 11,120.00 | 10,780.00 | 11,120.00 | 11,120.00 | 409,079 |
| May 24, 2023 | 11,145.00 | 11,235.00 | 10,980.00 | 11,020.00 | 10,719.84 | 379,033 |
| May 23, 2023 | 11,150.00 | 11,280.00 | 11,055.00 | 11,150.00 | 10,846.30 | 245,070 |
| May 22, 2023 | 11,250.00 | 11,365.00 | 11,160.00 | 11,180.00 | 10,875.48 | 445,790 |
| May 19, 2023 | 11,100.00 | 11,340.00 | 10,990.00 | 11,300.00 | 10,992.22 | 565,350 |
| May 18, 2023 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,797.66 | 197,974 |
| May 17, 2023 | 10,900.00 | 10,945.00 | 10,825.00 | 10,870.00 | 10,573.93 | 153,045 |
| May 16, 2023 | 10,835.00 | 10,950.00 | 10,745.00 | 10,900.00 | 10,603.11 | 200,920 |
| May 15, 2023 | 10,900.00 | 10,975.00 | 10,750.00 | 10,885.00 | 10,588.52 | 229,115 |
| May 12, 2023 | 10,890.00 | 11,000.00 | 10,770.00 | 10,860.00 | 10,564.20 | 186,000 |
| May 11, 2023 | 10,805.00 | 10,865.00 | 10,680.00 | 10,845.00 | 10,549.61 | 380,242 |
| May 10, 2023 | 11,260.00 | 11,290.00 | 10,660.00 | 10,760.00 | 10,466.92 | 579,613 |
| May 9, 2023 | 11,240.00 | 11,280.00 | 11,005.00 | 11,080.00 | 10,778.21 | 413,859 |
| May 8, 2023 | 11,000.00 | 11,270.00 | 10,970.00 | 11,195.00 | 10,890.08 | 394,201 |
| May 5, 2023 | 10,900.00 | 11,070.00 | 10,850.00 | 10,945.00 | 10,646.88 | 250,855 |
| May 4, 2023 | 11,060.00 | 11,240.00 | 10,840.00 | 10,975.00 | 10,676.07 | 764,449 |
| May 3, 2023 | 10,685.00 | 11,090.00 | 10,680.00 | 11,090.00 | 10,787.94 | 1,247,679 |
| May 2, 2023 | 10,300.00 | 10,725.00 | 10,300.00 | 10,665.00 | 10,374.51 | 794,192 |
| Apr 28, 2023 | 10,200.00 | 10,375.00 | 10,175.00 | 10,300.00 | 10,019.45 | 583,298 |
| Apr 27, 2023 | 9,778.00 | 10,240.00 | 9,688.00 | 10,170.00 | 9,892.99 | 470,644 |
| Apr 26, 2023 | 9,780.00 | 9,850.00 | 9,650.00 | 9,664.00 | 9,400.78 | 255,331 |
Related Tickers
RBI.VI Raiffeisen Bank International AG
18.25
+1.16%
EBS.VI Erste Group Bank AG
43.97
-1.12%
PEO.WA Bank Polska Kasa Opieki S.A.
173.05
+1.79%
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
61.70
-0.48%
TPEIR.AT Piraeus Financial Holdings S.A.
3.9800
+1.50%
WEA.F Western Alliance Bancorporation
54.44
-1.00%
UZC.SG Axis Bank Ltd
63.00
0.00%
NWBI Northwest Bancshares, Inc.
10.82
-0.64%
105560.KS KB Financial Group Inc.
76,000.00
+9.67%
BSAC Banco Santander-Chile
18.19
-0.27%