Stuttgart - Delayed Quote EUR

Bank of Greece (BGC.SG)

Compare
12.75 +0.05 (+0.39%)
At close: 4:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 12.70 12.90 12.70 12.75 12.75 -
Nov 6, 2024 12.70 13.00 12.70 12.70 12.70 -
Nov 5, 2024 12.80 13.45 12.70 12.70 12.70 380
Nov 4, 2024 12.85 12.90 12.80 12.80 12.80 -
Nov 1, 2024 12.85 12.95 12.85 12.85 12.85 -
Oct 31, 2024 12.80 13.05 12.80 12.85 12.85 -
Oct 30, 2024 13.00 13.10 12.80 12.80 12.80 -
Oct 29, 2024 12.90 13.05 12.90 13.00 13.00 -
Oct 28, 2024 12.90 12.90 12.90 12.90 12.90 -
Oct 25, 2024 12.85 13.10 12.85 12.95 12.95 -
Oct 24, 2024 12.85 13.05 12.85 12.85 12.85 -
Oct 23, 2024 13.00 13.50 12.85 12.85 12.85 800
Oct 22, 2024 13.05 13.35 13.00 13.00 13.00 -
Oct 21, 2024 12.90 13.10 12.90 13.05 13.05 100
Oct 18, 2024 12.90 13.05 12.90 13.05 13.05 -
Oct 17, 2024 12.90 13.00 12.90 13.00 13.00 -
Oct 16, 2024 12.80 13.05 12.80 13.05 13.05 -
Oct 15, 2024 12.80 12.95 12.80 12.95 12.95 -
Oct 14, 2024 12.75 12.95 12.75 12.80 12.80 -
Oct 11, 2024 12.85 12.90 12.75 12.75 12.75 -
Oct 10, 2024 12.85 13.00 12.85 12.85 12.85 -
Oct 9, 2024 12.80 12.95 12.80 12.85 12.85 -
Oct 8, 2024 12.80 12.95 12.80 12.90 12.90 -
Oct 7, 2024 12.90 13.10 12.90 12.95 12.95 -
Oct 4, 2024 12.95 12.95 12.95 12.95 12.95 -
Oct 3, 2024 12.95 13.10 12.95 13.05 13.05 8
Oct 2, 2024 13.05 13.05 13.05 13.05 13.05 -
Oct 1, 2024 13.05 13.05 13.05 13.05 13.05 -
Sep 30, 2024 13.15 13.15 13.15 13.15 13.15 -
Sep 27, 2024 13.15 13.15 13.15 13.15 13.15 -
Sep 26, 2024 13.15 13.15 13.15 13.15 13.15 -
Sep 25, 2024 12.85 13.00 12.85 13.00 13.00 -
Sep 24, 2024 12.90 13.00 12.90 13.00 13.00 -
Sep 23, 2024 13.05 13.05 13.05 13.05 13.05 -
Sep 20, 2024 13.10 13.25 13.05 13.05 13.05 -
Sep 19, 2024 13.10 13.25 13.10 13.25 13.25 -
Sep 18, 2024 13.20 13.25 13.20 13.20 13.20 -
Sep 17, 2024 13.20 13.30 13.20 13.25 13.25 -
Sep 16, 2024 13.25 13.60 13.20 13.20 13.20 -
Sep 13, 2024 13.30 13.45 13.30 13.35 13.35 -
Sep 12, 2024 13.30 13.40 13.30 13.40 13.40 -
Sep 11, 2024 13.20 13.35 13.20 13.30 13.30 -
Sep 10, 2024 13.20 13.30 13.20 13.20 13.20 -
Sep 9, 2024 13.40 13.40 13.20 13.20 13.20 -
Sep 6, 2024 13.25 13.40 13.25 13.40 13.40 -
Sep 5, 2024 13.25 13.35 13.25 13.25 13.25 -
Sep 4, 2024 13.20 13.35 13.20 13.35 13.35 -
Sep 3, 2024 13.40 13.40 13.30 13.30 13.30 -
Sep 2, 2024 13.15 13.40 13.15 13.40 13.40 -
Aug 30, 2024 13.30 13.30 13.25 13.25 13.25 -
Aug 29, 2024 13.40 13.40 13.40 13.40 13.40 -
Aug 28, 2024 13.50 13.55 13.40 13.40 13.40 -
Aug 27, 2024 13.50 13.60 13.50 13.60 13.60 -
Aug 26, 2024 13.45 13.60 13.40 13.50 13.50 -
Aug 23, 2024 13.35 13.55 13.35 13.55 13.55 -
Aug 22, 2024 13.30 13.45 13.30 13.45 13.45 -
Aug 21, 2024 13.25 13.35 13.25 13.30 13.30 -
Aug 20, 2024 13.30 13.45 13.25 13.25 13.25 -
Aug 19, 2024 13.25 13.40 13.25 13.30 13.30 -
Aug 16, 2024 13.15 13.35 13.15 13.25 13.25 -
Aug 15, 2024 13.15 13.15 13.15 13.15 13.15 -
Aug 14, 2024 13.15 13.25 13.15 13.15 13.15 -
Aug 13, 2024 13.15 13.30 13.10 13.25 13.25 -
Aug 12, 2024 13.15 13.30 13.15 13.15 13.15 -
Aug 9, 2024 13.00 13.30 13.00 13.25 13.25 -
Aug 8, 2024 13.30 13.30 13.00 13.00 13.00 -
Aug 7, 2024 13.00 13.30 13.00 13.30 13.30 -
Aug 6, 2024 12.85 13.15 12.85 13.10 13.10 -
Aug 5, 2024 13.30 13.30 12.85 12.85 12.85 -
Aug 2, 2024 13.40 13.45 13.30 13.30 13.30 -
Aug 1, 2024 13.50 13.50 13.40 13.40 13.40 -
Jul 31, 2024 13.35 13.50 13.35 13.50 13.50 -
Jul 30, 2024 13.35 13.45 13.35 13.35 13.35 -
Jul 29, 2024 13.45 13.45 13.45 13.45 13.45 -
Jul 26, 2024 13.40 13.40 13.40 13.40 13.40 -
Jul 25, 2024 13.45 13.45 13.45 13.45 13.45 -
Jul 24, 2024 13.50 13.55 13.45 13.45 13.45 -
Jul 23, 2024 13.45 13.65 13.45 13.60 13.60 -
Jul 22, 2024 13.40 13.55 13.40 13.45 13.45 -
Jul 19, 2024 13.40 13.45 13.40 13.45 13.45 -
Jul 18, 2024 13.40 13.50 13.40 13.50 13.50 -
Jul 17, 2024 13.40 13.45 13.40 13.40 13.40 -
Jul 16, 2024 13.25 13.60 13.25 13.50 13.50 -
Jul 15, 2024 13.30 13.40 13.30 13.40 13.40 -
Jul 12, 2024 13.20 13.40 13.20 13.30 13.30 -
Jul 11, 2024 13.15 13.40 13.15 13.40 13.40 -
Jul 10, 2024 13.10 13.20 13.05 13.20 13.20 -
Jul 9, 2024 13.00 13.15 13.00 13.15 13.15 -
Jul 8, 2024 13.05 13.10 13.00 13.00 13.00 -
Jul 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 4, 2024 12.95 13.10 12.95 13.10 13.10 -
Jul 3, 2024 12.95 13.10 12.95 13.10 13.10 -
Jul 2, 2024 12.90 13.70 12.90 13.70 13.70 -
Jul 1, 2024 13.00 13.15 12.90 12.90 12.90 -
Jun 28, 2024 13.05 13.15 13.00 13.00 13.00 -
Jun 27, 2024 13.05 13.25 13.05 13.15 13.15 -
Jun 26, 2024 13.00 13.20 13.00 13.05 13.05 -
Jun 25, 2024 13.20 13.30 13.00 13.00 13.00 -
Jun 24, 2024 13.20 13.25 13.20 13.25 13.25 -
Jun 21, 2024 13.20 14.00 13.20 13.30 13.30 250
Jun 20, 2024 14.20 14.20 14.20 14.20 14.20 100
Jun 19, 2024 13.30 13.40 13.30 13.40 13.40 -
Jun 18, 2024 13.30 13.45 13.30 13.40 13.40 -
Jun 17, 2024 13.30 13.50 13.30 13.30 13.30 -
Jun 14, 2024 13.45 14.30 13.45 14.30 14.30 210
Jun 13, 2024 13.45 13.55 13.45 13.55 13.55 -
Jun 12, 2024 13.60 13.60 13.45 13.45 13.45 -
Jun 11, 2024 13.60 14.35 13.55 14.35 14.35 100
Jun 10, 2024 13.45 13.70 13.40 13.60 13.60 -
Jun 7, 2024 13.50 13.65 13.45 13.45 13.45 -
Jun 6, 2024 13.65 13.65 13.55 13.65 13.65 -
Jun 5, 2024 13.45 13.75 13.45 13.75 13.75 270
Jun 4, 2024 13.70 13.70 13.55 13.60 13.60 -
Jun 3, 2024 13.65 13.75 13.65 13.75 13.75 -
May 31, 2024 13.40 13.70 13.40 13.65 13.65 -
May 30, 2024 13.60 13.70 13.60 13.65 13.65 -
May 29, 2024 13.70 13.70 13.65 13.65 13.65 -
May 28, 2024 13.70 13.85 13.70 13.70 13.70 -
May 27, 2024 13.65 13.95 13.65 13.95 13.95 -
May 24, 2024 13.70 13.75 13.70 13.75 13.75 -
May 23, 2024 13.65 13.80 13.65 13.70 13.70 -
May 22, 2024 13.75 13.80 13.65 13.65 13.65 -
May 21, 2024 13.65 13.85 13.65 13.85 13.85 -
May 20, 2024 13.70 13.90 13.70 13.80 13.80 -
May 17, 2024 13.70 13.85 13.70 13.70 13.70 -
May 16, 2024 13.75 13.85 13.75 13.85 13.85 -
May 15, 2024 13.90 14.00 13.75 13.75 13.75 -
May 14, 2024 13.75 14.00 13.75 13.90 13.90 -
May 13, 2024 13.75 14.00 13.75 13.85 13.85 -
May 10, 2024 13.75 13.85 13.75 13.85 13.85 -
May 9, 2024 13.90 13.95 13.90 13.90 13.90 -
May 8, 2024 13.75 14.05 13.75 13.90 13.90 500
May 7, 2024 13.75 13.75 13.75 13.75 13.75 -
May 6, 2024 13.75 13.75 13.75 13.75 13.75 -
May 3, 2024 13.75 13.75 13.75 13.75 13.75 -
May 2, 2024 13.65 13.95 13.65 13.75 13.75 -
Apr 30, 2024 13.85 13.95 13.65 13.65 13.65 -
Apr 29, 2024 13.85 14.00 13.85 14.00 14.00 -
Apr 26, 2024 13.80 14.00 13.80 13.85 13.85 -
Apr 25, 2024 13.80 13.95 13.80 13.80 13.80 -
Apr 24, 2024 14.00 14.00 13.95 14.00 14.00 -
Apr 23, 2024 13.95 14.15 13.95 14.10 14.10 -
Apr 22, 2024 14.00 14.05 14.00 14.05 14.05 -
Apr 19, 2024 13.95 13.95 13.95 13.95 13.95 -
Apr 18, 2024 0.67 Dividend
Apr 18, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 17, 2024 14.40 14.40 14.40 14.40 13.73 -
Apr 16, 2024 14.55 14.55 14.55 14.55 13.87 -
Apr 15, 2024 14.75 15.40 14.75 15.40 14.68 -
Apr 12, 2024 14.95 15.10 14.95 15.10 14.40 -
Apr 11, 2024 14.95 14.95 14.95 14.95 14.25 -
Apr 10, 2024 14.90 15.05 14.90 15.05 14.35 -
Apr 9, 2024 14.90 15.05 14.90 15.00 14.30 -
Apr 8, 2024 14.90 15.90 14.90 15.90 15.16 -
Apr 5, 2024 15.10 15.10 14.90 14.90 14.20 -
Apr 4, 2024 14.85 15.20 14.85 15.10 14.40 -
Apr 3, 2024 15.05 15.10 14.85 14.85 14.16 -
Apr 2, 2024 15.05 15.25 15.05 15.25 14.54 -
Mar 28, 2024 15.05 15.15 15.05 15.05 14.35 -
Mar 27, 2024 15.35 15.35 15.05 15.05 14.35 -
Mar 26, 2024 15.25 15.50 15.25 15.35 14.63 -
Mar 25, 2024 15.25 15.25 15.25 15.25 14.54 -
Mar 22, 2024 15.20 15.50 15.20 15.35 14.63 -
Mar 21, 2024 15.05 15.35 15.00 15.35 14.63 -
Mar 20, 2024 15.05 15.20 15.05 15.05 14.35 -
Mar 19, 2024 15.05 15.20 15.05 15.05 14.35 -
Mar 18, 2024 15.05 15.05 15.05 15.05 14.35 -
Mar 15, 2024 14.90 15.15 14.90 15.15 14.44 -
Mar 14, 2024 14.95 15.05 14.90 14.90 14.20 -
Mar 13, 2024 14.90 15.10 14.90 15.10 14.40 -
Mar 12, 2024 15.00 15.10 14.90 14.90 14.20 -
Mar 11, 2024 14.80 14.80 14.80 14.80 14.11 -
Mar 8, 2024 14.90 14.90 14.90 14.90 14.20 -
Mar 7, 2024 15.00 15.05 14.90 14.90 14.20 -
Mar 6, 2024 14.95 15.20 14.95 15.05 14.35 -
Mar 5, 2024 14.20 14.20 14.20 14.20 13.54 -
Mar 4, 2024 13.85 14.40 13.85 14.20 13.54 -
Mar 1, 2024 13.70 14.60 13.70 14.60 13.92 596
Feb 29, 2024 13.65 13.90 13.65 13.70 13.06 -
Feb 28, 2024 13.65 13.90 13.65 13.65 13.01 -
Feb 27, 2024 13.80 13.95 13.65 13.65 13.01 -
Feb 26, 2024 13.80 14.05 13.80 13.80 13.16 -
Feb 23, 2024 13.45 13.45 13.45 13.45 12.82 -
Feb 22, 2024 13.40 13.60 13.40 13.60 12.97 -
Feb 21, 2024 13.35 13.50 13.30 13.50 12.87 -
Feb 20, 2024 13.40 13.45 13.40 13.45 12.82 -
Feb 19, 2024 13.60 14.40 13.55 14.40 13.73 8
Feb 16, 2024 13.55 13.85 13.55 13.65 13.01 -
Feb 15, 2024 13.65 13.75 13.55 13.55 12.92 -
Feb 14, 2024 13.65 13.75 13.65 13.65 13.01 -
Feb 13, 2024 13.70 13.85 13.65 13.65 13.01 269
Feb 12, 2024 13.65 13.80 13.65 13.80 13.16 -
Feb 9, 2024 13.45 13.70 13.45 13.65 13.01 -
Feb 8, 2024 13.45 13.55 13.45 13.45 12.82 -
Feb 7, 2024 13.40 13.50 13.40 13.45 12.82 -
Feb 6, 2024 13.45 13.50 13.40 13.40 12.77 -
Feb 5, 2024 13.55 13.60 13.50 13.55 12.92 -
Feb 2, 2024 13.60 13.65 13.55 13.55 12.92 -
Feb 1, 2024 13.80 13.85 13.70 13.75 13.11 -
Jan 31, 2024 13.85 14.00 13.80 13.80 13.16 -
Jan 30, 2024 13.90 13.90 13.85 13.85 13.20 -
Jan 29, 2024 14.65 14.65 13.90 13.90 13.25 380
Jan 26, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 25, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 24, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 23, 2024 14.65 15.00 14.65 15.00 14.30 100
Jan 22, 2024 14.65 14.95 14.65 14.95 14.25 340
Jan 19, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 18, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 17, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 16, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 15, 2024 14.70 14.70 14.70 14.70 14.01 -
Jan 12, 2024 14.70 14.70 14.70 14.70 14.01 -
Jan 11, 2024 15.00 15.10 14.70 14.70 14.01 400
Jan 10, 2024 14.70 14.70 14.70 14.70 14.01 -
Jan 9, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 8, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 5, 2024 14.65 14.65 14.65 14.65 13.97 -
Jan 4, 2024 14.10 14.30 14.10 14.25 13.59 -
Jan 3, 2024 14.20 14.25 14.20 14.25 13.59 -
Jan 2, 2024 14.20 14.35 14.20 14.20 13.54 -
Dec 29, 2023 13.95 14.30 13.95 14.25 13.59 -
Dec 28, 2023 13.95 14.30 13.95 14.30 13.63 -
Dec 27, 2023 14.10 14.25 14.05 14.10 13.44 -
Dec 22, 2023 14.10 14.25 14.10 14.25 13.59 -
Dec 21, 2023 14.15 14.25 14.15 14.25 13.59 -
Dec 20, 2023 14.10 14.25 14.10 14.25 13.59 -
Dec 19, 2023 14.05 14.25 14.05 14.15 13.49 -
Dec 18, 2023 14.10 14.15 14.10 14.15 13.49 -
Dec 15, 2023 14.10 14.25 14.10 14.10 13.44 -
Dec 14, 2023 14.15 14.25 14.15 14.15 13.49 -
Dec 13, 2023 14.10 14.25 14.10 14.15 13.49 -
Dec 12, 2023 14.10 14.25 14.10 14.10 13.44 -
Dec 11, 2023 14.20 15.10 14.20 14.25 13.59 -
Dec 8, 2023 14.30 14.35 14.20 14.20 13.54 -
Dec 7, 2023 14.30 14.40 14.30 14.40 13.73 -
Dec 6, 2023 14.30 14.40 14.30 14.30 13.63 -
Dec 5, 2023 14.30 14.40 14.30 14.40 13.73 -
Dec 4, 2023 14.30 14.45 14.30 14.30 13.63 -
Dec 1, 2023 14.25 15.00 14.25 14.40 13.73 -
Nov 30, 2023 14.25 14.35 14.25 14.25 13.59 -
Nov 29, 2023 14.25 14.40 14.25 14.40 13.73 -
Nov 28, 2023 14.40 14.40 14.40 14.40 13.73 -
Nov 27, 2023 14.35 14.55 14.35 14.55 13.87 -
Nov 24, 2023 14.30 14.45 14.30 14.45 13.78 -
Nov 23, 2023 14.50 14.50 14.30 14.30 13.63 -
Nov 22, 2023 14.45 14.55 14.45 14.55 13.87 -
Nov 21, 2023 14.50 14.65 14.50 14.65 13.97 -
Nov 20, 2023 13.80 13.90 13.80 13.90 13.25 -
Nov 17, 2023 13.65 13.90 13.65 13.90 13.25 -
Nov 16, 2023 13.50 13.50 13.50 13.50 12.87 -
Nov 15, 2023 13.45 13.50 13.40 13.50 12.87 -
Nov 14, 2023 13.45 13.45 13.45 13.45 12.82 -
Nov 13, 2023 13.40 13.40 13.40 13.40 12.77 -
Nov 10, 2023 13.25 13.50 13.25 13.40 12.77 -
Nov 9, 2023 13.25 13.40 13.25 13.25 12.63 197
Nov 8, 2023 13.30 13.40 13.30 13.40 12.77 -
Nov 7, 2023 13.25 13.30 13.25 13.30 12.68 -