MCE - Delayed Quote EUR
CaixaBank, S.A. (CABK.MC)
At close: 5:43 PM GMT+1
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 5.78 | 5.79 | 5.51 | 5.57 | 5.57 | 15,243,933 |
| Nov 5, 2024 | 0.15 Dividend | |||||
| Nov 5, 2024 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 11,700,874 |
| Nov 4, 2024 | 5.74 | 5.91 | 5.70 | 5.85 | 5.71 | 87,822,893 |
| Nov 1, 2024 | 5.59 | 5.73 | 5.59 | 5.69 | 5.55 | 22,462,454 |
| Oct 31, 2024 | 5.52 | 5.61 | 5.44 | 5.59 | 5.45 | 24,709,953 |
| Oct 30, 2024 | 5.41 | 5.54 | 5.41 | 5.52 | 5.38 | 8,751,836 |
| Oct 29, 2024 | 5.47 | 5.52 | 5.44 | 5.47 | 5.33 | 6,655,945 |
| Oct 28, 2024 | 5.40 | 5.46 | 5.36 | 5.44 | 5.30 | 5,780,551 |
| Oct 25, 2024 | 5.33 | 5.42 | 5.33 | 5.36 | 5.23 | 5,826,827 |
| Oct 24, 2024 | 5.37 | 5.46 | 5.32 | 5.33 | 5.19 | 9,909,071 |
| Oct 23, 2024 | 5.46 | 5.47 | 5.41 | 5.43 | 5.29 | 7,775,088 |
| Oct 22, 2024 | 5.45 | 5.49 | 5.41 | 5.46 | 5.33 | 6,184,471 |
| Oct 21, 2024 | 5.44 | 5.49 | 5.41 | 5.42 | 5.28 | 6,761,039 |
| Oct 18, 2024 | 5.41 | 5.54 | 5.37 | 5.54 | 5.40 | 13,019,079 |
| Oct 17, 2024 | 5.45 | 5.49 | 5.41 | 5.41 | 5.27 | 6,366,139 |
| Oct 16, 2024 | 5.47 | 5.53 | 5.40 | 5.44 | 5.30 | 7,744,402 |
| Oct 15, 2024 | 5.48 | 5.51 | 5.45 | 5.50 | 5.36 | 8,427,272 |
| Oct 14, 2024 | 5.35 | 5.49 | 5.35 | 5.49 | 5.35 | 8,601,536 |
| Oct 11, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.22 | 5,335,218 |
| Oct 10, 2024 | 5.33 | 5.37 | 5.24 | 5.30 | 5.16 | 7,471,200 |
| Oct 9, 2024 | 5.34 | 5.36 | 5.27 | 5.32 | 5.19 | 6,508,180 |
| Oct 8, 2024 | 5.34 | 5.38 | 5.30 | 5.35 | 5.22 | 7,322,934 |
| Oct 7, 2024 | 5.33 | 5.41 | 5.31 | 5.36 | 5.22 | 10,253,237 |
| Oct 4, 2024 | 5.18 | 5.31 | 5.16 | 5.30 | 5.17 | 12,505,496 |
| Oct 3, 2024 | 5.11 | 5.20 | 5.07 | 5.17 | 5.04 | 10,752,623 |
| Oct 2, 2024 | 5.05 | 5.13 | 5.03 | 5.11 | 4.98 | 11,834,268 |
| Oct 1, 2024 | 5.38 | 5.39 | 5.05 | 5.08 | 4.95 | 20,730,203 |
| Sep 30, 2024 | 5.44 | 5.50 | 5.34 | 5.36 | 5.23 | 12,307,119 |
| Sep 27, 2024 | 5.64 | 5.68 | 5.43 | 5.44 | 5.30 | 15,180,371 |
| Sep 26, 2024 | 5.51 | 5.66 | 5.51 | 5.66 | 5.51 | 10,079,831 |
| Sep 25, 2024 | 5.41 | 5.53 | 5.41 | 5.48 | 5.34 | 7,697,462 |
| Sep 24, 2024 | 5.47 | 5.52 | 5.42 | 5.43 | 5.29 | 6,961,425 |
| Sep 23, 2024 | 5.50 | 5.52 | 5.42 | 5.45 | 5.32 | 7,033,193 |
| Sep 20, 2024 | 5.45 | 5.53 | 5.44 | 5.51 | 5.37 | 29,236,928 |
| Sep 19, 2024 | 5.45 | 5.46 | 5.37 | 5.45 | 5.31 | 7,307,577 |
| Sep 18, 2024 | 5.38 | 5.44 | 5.36 | 5.39 | 5.25 | 5,954,880 |
| Sep 17, 2024 | 5.45 | 5.47 | 5.38 | 5.38 | 5.24 | 9,801,682 |
| Sep 16, 2024 | 5.46 | 5.48 | 5.37 | 5.43 | 5.29 | 4,140,497 |
| Sep 13, 2024 | 5.45 | 5.50 | 5.44 | 5.48 | 5.34 | 6,181,743 |
| Sep 12, 2024 | 5.41 | 5.47 | 5.39 | 5.47 | 5.33 | 7,605,053 |
| Sep 11, 2024 | 5.40 | 5.44 | 5.26 | 5.33 | 5.20 | 7,155,257 |
| Sep 10, 2024 | 5.42 | 5.48 | 5.36 | 5.39 | 5.25 | 5,238,763 |
| Sep 9, 2024 | 5.32 | 5.44 | 5.32 | 5.43 | 5.29 | 4,932,778 |
| Sep 6, 2024 | 5.36 | 5.41 | 5.28 | 5.32 | 5.18 | 6,253,398 |
| Sep 5, 2024 | 5.26 | 5.44 | 5.26 | 5.37 | 5.24 | 6,006,400 |
| Sep 4, 2024 | 5.22 | 5.34 | 5.20 | 5.29 | 5.15 | 6,225,017 |
| Sep 3, 2024 | 5.42 | 5.47 | 5.29 | 5.31 | 5.18 | 7,099,268 |
| Sep 2, 2024 | 5.45 | 5.51 | 5.43 | 5.44 | 5.30 | 6,435,425 |
| Aug 30, 2024 | 5.41 | 5.46 | 5.41 | 5.46 | 5.32 | 11,803,111 |
| Aug 29, 2024 | 5.44 | 5.49 | 5.40 | 5.40 | 5.27 | 4,584,496 |
| Aug 28, 2024 | 5.45 | 5.48 | 5.38 | 5.45 | 5.31 | 4,351,854 |
| Aug 27, 2024 | 5.38 | 5.45 | 5.38 | 5.45 | 5.31 | 4,486,549 |
| Aug 26, 2024 | 5.38 | 5.40 | 5.35 | 5.38 | 5.25 | 4,515,191 |
| Aug 23, 2024 | 5.35 | 5.39 | 5.35 | 5.37 | 5.24 | 4,127,348 |
| Aug 22, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.20 | 4,163,440 |
| Aug 21, 2024 | 5.30 | 5.36 | 5.28 | 5.32 | 5.19 | 4,298,960 |
| Aug 20, 2024 | 5.36 | 5.38 | 5.28 | 5.32 | 5.19 | 5,004,123 |
| Aug 19, 2024 | 5.28 | 5.36 | 5.28 | 5.34 | 5.21 | 4,410,186 |
| Aug 16, 2024 | 5.30 | 5.33 | 5.24 | 5.28 | 5.15 | 5,261,579 |
| Aug 15, 2024 | 5.13 | 5.30 | 5.12 | 5.29 | 5.15 | 7,999,494 |
| Aug 14, 2024 | 5.08 | 5.14 | 5.04 | 5.11 | 4.98 | 6,989,542 |
| Aug 13, 2024 | 5.03 | 5.08 | 5.01 | 5.04 | 4.91 | 5,363,609 |
| Aug 12, 2024 | 4.98 | 5.04 | 4.96 | 4.98 | 4.85 | 4,608,844 |
| Aug 9, 2024 | 4.98 | 5.02 | 4.94 | 4.95 | 4.83 | 4,010,431 |
| Aug 8, 2024 | 4.91 | 4.97 | 4.84 | 4.94 | 4.81 | 5,295,046 |
| Aug 7, 2024 | 4.85 | 5.00 | 4.82 | 4.94 | 4.82 | 10,943,209 |
| Aug 6, 2024 | 4.86 | 4.88 | 4.72 | 4.77 | 4.65 | 8,933,202 |
| Aug 5, 2024 | 4.68 | 4.82 | 4.53 | 4.78 | 4.65 | 18,221,257 |
| Aug 2, 2024 | 5.13 | 5.13 | 4.86 | 4.88 | 4.76 | 16,903,467 |
| Aug 1, 2024 | 5.39 | 5.40 | 5.15 | 5.18 | 5.05 | 11,468,478 |
| Jul 31, 2024 | 5.48 | 5.48 | 5.22 | 5.39 | 5.25 | 14,432,453 |
| Jul 30, 2024 | 5.36 | 5.44 | 5.31 | 5.42 | 5.29 | 6,821,309 |
| Jul 29, 2024 | 5.45 | 5.47 | 5.33 | 5.36 | 5.23 | 5,033,223 |
| Jul 26, 2024 | 5.44 | 5.49 | 5.39 | 5.42 | 5.28 | 6,264,353 |
| Jul 25, 2024 | 5.50 | 5.51 | 5.37 | 5.45 | 5.31 | 10,306,382 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.50 | 5.53 | 5.39 | 7,415,969 |
| Jul 23, 2024 | 5.55 | 5.58 | 5.50 | 5.56 | 5.42 | 8,298,319 |
| Jul 22, 2024 | 5.47 | 5.54 | 5.46 | 5.51 | 5.37 | 8,758,545 |
| Jul 19, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.31 | 5,436,086 |
| Jul 18, 2024 | 5.38 | 5.46 | 5.38 | 5.43 | 5.29 | 7,938,819 |
| Jul 17, 2024 | 5.30 | 5.38 | 5.26 | 5.35 | 5.22 | 7,842,883 |
| Jul 16, 2024 | 5.21 | 5.30 | 5.19 | 5.30 | 5.16 | 7,036,483 |
| Jul 15, 2024 | 5.21 | 5.26 | 5.16 | 5.23 | 5.10 | 6,427,970 |
| Jul 12, 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.09 | 6,353,906 |
| Jul 11, 2024 | 5.20 | 5.21 | 5.07 | 5.18 | 5.04 | 11,220,789 |
| Jul 10, 2024 | 5.10 | 5.20 | 5.06 | 5.20 | 5.06 | 7,135,065 |
| Jul 9, 2024 | 5.11 | 5.11 | 5.04 | 5.09 | 4.96 | 5,014,806 |
| Jul 8, 2024 | 5.05 | 5.17 | 5.04 | 5.11 | 4.98 | 7,737,483 |
| Jul 5, 2024 | 5.11 | 5.13 | 5.02 | 5.07 | 4.95 | 6,157,236 |
| Jul 4, 2024 | 5.03 | 5.13 | 5.02 | 5.13 | 5.00 | 8,163,658 |
| Jul 3, 2024 | 5.00 | 5.06 | 4.99 | 5.01 | 4.88 | 5,270,934 |
| Jul 2, 2024 | 5.02 | 5.04 | 4.96 | 4.99 | 4.86 | 5,889,637 |
| Jul 1, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 4.92 | 8,226,713 |
| Jun 28, 2024 | 4.98 | 5.00 | 4.93 | 4.94 | 4.82 | 7,258,635 |
| Jun 27, 2024 | 4.95 | 4.97 | 4.92 | 4.95 | 4.83 | 4,797,502 |
| Jun 26, 2024 | 5.00 | 5.03 | 4.93 | 4.95 | 4.82 | 4,349,129 |
| Jun 25, 2024 | 5.05 | 5.07 | 4.94 | 5.01 | 4.88 | 6,909,060 |
| Jun 24, 2024 | 4.97 | 5.02 | 4.94 | 5.01 | 4.88 | 7,465,156 |
| Jun 21, 2024 | 5.08 | 5.09 | 4.90 | 4.94 | 4.82 | 24,932,204 |
| Jun 20, 2024 | 5.05 | 5.10 | 5.02 | 5.10 | 4.97 | 5,456,022 |
| Jun 19, 2024 | 5.01 | 5.07 | 4.97 | 5.05 | 4.92 | 6,591,314 |
| Jun 18, 2024 | 4.91 | 5.00 | 4.91 | 5.00 | 4.87 | 7,084,894 |
| Jun 17, 2024 | 4.88 | 4.94 | 4.84 | 4.86 | 4.74 | 10,526,985 |
| Jun 14, 2024 | 4.97 | 4.99 | 4.78 | 4.88 | 4.75 | 19,573,628 |
| Jun 13, 2024 | 5.06 | 5.10 | 4.96 | 4.98 | 4.85 | 9,845,148 |
| Jun 12, 2024 | 5.14 | 5.17 | 5.05 | 5.10 | 4.97 | 8,262,881 |
| Jun 11, 2024 | 5.27 | 5.27 | 5.05 | 5.10 | 4.97 | 10,871,770 |
| Jun 10, 2024 | 5.22 | 5.27 | 5.19 | 5.27 | 5.14 | 7,893,070 |
| Jun 7, 2024 | 5.19 | 5.27 | 5.14 | 5.26 | 5.13 | 12,262,545 |
| Jun 6, 2024 | 5.05 | 5.22 | 5.01 | 5.21 | 5.08 | 12,159,208 |
| Jun 5, 2024 | 5.05 | 5.07 | 4.97 | 5.02 | 4.89 | 7,609,884 |
| Jun 4, 2024 | 5.28 | 5.29 | 5.01 | 5.03 | 4.90 | 17,343,004 |
| Jun 3, 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.16 | 9,562,176 |
| May 31, 2024 | 5.25 | 5.29 | 5.24 | 5.27 | 5.14 | 37,919,265 |
| May 30, 2024 | 5.13 | 5.26 | 5.12 | 5.25 | 5.12 | 9,265,905 |
| May 29, 2024 | 5.17 | 5.21 | 5.11 | 5.14 | 5.01 | 6,622,259 |
| May 28, 2024 | 5.11 | 5.18 | 5.11 | 5.18 | 5.05 | 7,858,787 |
| May 27, 2024 | 5.13 | 5.15 | 5.10 | 5.11 | 4.98 | 4,983,575 |
| May 24, 2024 | 5.07 | 5.13 | 5.02 | 5.11 | 4.98 | 9,472,636 |
| May 23, 2024 | 5.06 | 5.10 | 5.05 | 5.09 | 4.96 | 10,936,369 |
| May 22, 2024 | 5.06 | 5.09 | 5.03 | 5.05 | 4.93 | 11,074,779 |
| May 21, 2024 | 4.97 | 5.05 | 4.97 | 5.05 | 4.92 | 11,081,993 |
| May 20, 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.86 | 7,814,697 |
| May 17, 2024 | 4.82 | 4.90 | 4.82 | 4.89 | 4.76 | 10,113,849 |
| May 16, 2024 | 4.88 | 4.92 | 4.82 | 4.82 | 4.70 | 8,033,559 |
| May 15, 2024 | 4.97 | 4.99 | 4.84 | 4.88 | 4.75 | 10,077,733 |
| May 14, 2024 | 4.94 | 4.97 | 4.89 | 4.96 | 4.83 | 5,796,490 |
| May 13, 2024 | 4.93 | 4.94 | 4.89 | 4.92 | 4.79 | 5,174,398 |
| May 10, 2024 | 4.88 | 4.95 | 4.87 | 4.93 | 4.80 | 7,101,438 |
| May 9, 2024 | 4.93 | 4.94 | 4.85 | 4.88 | 4.75 | 8,185,151 |
| May 8, 2024 | 4.94 | 4.96 | 4.88 | 4.92 | 4.80 | 8,972,955 |
| May 7, 2024 | 4.88 | 4.94 | 4.86 | 4.94 | 4.81 | 13,444,867 |
| May 6, 2024 | 4.78 | 4.89 | 4.78 | 4.87 | 4.74 | 8,259,188 |
| May 3, 2024 | 4.96 | 4.99 | 4.75 | 4.76 | 4.63 | 24,073,503 |
| May 2, 2024 | 5.02 | 5.05 | 4.93 | 4.93 | 4.81 | 14,707,237 |
| Apr 30, 2024 | 5.03 | 5.04 | 4.86 | 4.95 | 4.83 | 22,729,448 |
| Apr 29, 2024 | 5.17 | 5.23 | 5.09 | 5.12 | 4.99 | 15,093,886 |
| Apr 26, 2024 | 5.03 | 5.12 | 5.02 | 5.11 | 4.98 | 15,701,727 |
| Apr 25, 2024 | 4.97 | 5.08 | 4.97 | 5.02 | 4.89 | 17,441,600 |
| Apr 24, 2024 | 4.95 | 4.95 | 4.91 | 4.94 | 4.82 | 11,633,293 |
| Apr 23, 2024 | 4.86 | 4.95 | 4.86 | 4.94 | 4.82 | 13,305,600 |
| Apr 22, 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.73 | 14,220,716 |
| Apr 19, 2024 | 4.76 | 4.81 | 4.72 | 4.81 | 4.68 | 13,384,463 |
| Apr 18, 2024 | 4.73 | 4.82 | 4.72 | 4.82 | 4.70 | 14,884,288 |
| Apr 17, 2024 | 4.64 | 4.73 | 4.64 | 4.69 | 4.57 | 8,692,863 |
| Apr 16, 2024 | 4.65 | 4.67 | 4.60 | 4.63 | 4.51 | 11,358,957 |
| Apr 15, 2024 | 4.66 | 4.74 | 4.65 | 4.70 | 4.58 | 12,860,186 |
| Apr 12, 2024 | 4.65 | 4.68 | 4.62 | 4.67 | 4.55 | 14,289,234 |
| Apr 11, 2024 | 4.80 | 4.80 | 4.62 | 4.64 | 4.52 | 24,323,520 |
| Apr 10, 2024 | 4.73 | 4.82 | 4.73 | 4.79 | 4.67 | 16,829,475 |
| Apr 9, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.60 | 17,312,865 |
| Apr 8, 2024 | 4.68 | 4.78 | 4.66 | 4.77 | 4.65 | 20,329,154 |
| Apr 5, 2024 | 4.62 | 4.67 | 4.59 | 4.67 | 4.55 | 23,101,595 |
| Apr 4, 2024 | 4.59 | 4.70 | 4.59 | 4.68 | 4.56 | 38,108,784 |
| Apr 3, 2024 | 4.58 | 4.61 | 4.53 | 4.59 | 4.48 | 28,312,322 |
| Apr 2, 2024 | 4.52 | 4.59 | 4.52 | 4.58 | 4.47 | 15,503,658 |
| Mar 28, 2024 | 0.39 Dividend | |||||
| Mar 28, 2024 | 4.50 | 4.56 | 4.47 | 4.49 | 4.38 | 22,705,589 |
| Mar 27, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.36 | 26,245,766 |
| Mar 26, 2024 | 4.80 | 4.84 | 4.79 | 4.83 | 4.33 | 22,379,107 |
| Mar 25, 2024 | 4.74 | 4.80 | 4.74 | 4.78 | 4.29 | 17,745,927 |
| Mar 22, 2024 | 4.74 | 4.77 | 4.72 | 4.74 | 4.25 | 60,895,605 |
| Mar 21, 2024 | 4.75 | 4.75 | 4.70 | 4.73 | 4.24 | 15,740,391 |
| Mar 20, 2024 | 4.69 | 4.74 | 4.68 | 4.73 | 4.24 | 17,723,573 |
| Mar 19, 2024 | 4.59 | 4.67 | 4.59 | 4.67 | 4.18 | 18,809,807 |
| Mar 18, 2024 | 4.50 | 4.59 | 4.48 | 4.57 | 4.09 | 25,796,448 |
| Mar 15, 2024 | 4.41 | 4.51 | 4.39 | 4.50 | 4.03 | 46,245,074 |
| Mar 14, 2024 | 4.46 | 4.46 | 4.37 | 4.39 | 3.93 | 13,744,089 |
| Mar 13, 2024 | 4.42 | 4.49 | 4.41 | 4.45 | 3.99 | 12,014,824 |
| Mar 12, 2024 | 4.41 | 4.45 | 4.39 | 4.42 | 3.96 | 13,951,852 |
| Mar 11, 2024 | 4.37 | 4.41 | 4.34 | 4.41 | 3.95 | 14,269,454 |
| Mar 8, 2024 | 4.39 | 4.44 | 4.34 | 4.37 | 3.91 | 13,646,233 |
| Mar 7, 2024 | 4.40 | 4.44 | 4.31 | 4.38 | 3.92 | 17,147,080 |
| Mar 6, 2024 | 4.33 | 4.43 | 4.33 | 4.39 | 3.93 | 14,391,571 |
| Mar 5, 2024 | 4.30 | 4.34 | 4.28 | 4.34 | 3.89 | 11,155,113 |
| Mar 4, 2024 | 4.26 | 4.32 | 4.25 | 4.30 | 3.85 | 11,878,017 |
| Mar 1, 2024 | 4.18 | 4.28 | 4.16 | 4.25 | 3.81 | 17,970,731 |
| Feb 29, 2024 | 4.17 | 4.23 | 4.16 | 4.17 | 3.74 | 50,885,043 |
| Feb 28, 2024 | 4.16 | 4.20 | 4.15 | 4.17 | 3.73 | 10,818,248 |
| Feb 27, 2024 | 4.12 | 4.18 | 4.12 | 4.17 | 3.74 | 9,182,546 |
| Feb 26, 2024 | 4.11 | 4.17 | 4.10 | 4.14 | 3.71 | 7,896,889 |
| Feb 23, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.68 | 8,278,223 |
| Feb 22, 2024 | 4.12 | 4.14 | 4.09 | 4.09 | 3.66 | 8,869,639 |
| Feb 21, 2024 | 4.09 | 4.14 | 4.09 | 4.10 | 3.67 | 8,847,930 |
| Feb 20, 2024 | 4.04 | 4.10 | 4.03 | 4.10 | 3.67 | 14,676,659 |
| Feb 19, 2024 | 3.98 | 4.05 | 3.98 | 4.04 | 3.62 | 7,284,219 |
| Feb 16, 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.55 | 8,776,102 |
| Feb 15, 2024 | 3.99 | 4.03 | 3.93 | 3.97 | 3.55 | 7,581,871 |
| Feb 14, 2024 | 4.02 | 4.04 | 3.98 | 3.99 | 3.58 | 8,992,203 |
| Feb 13, 2024 | 3.92 | 4.03 | 3.90 | 4.02 | 3.61 | 13,304,701 |
| Feb 12, 2024 | 3.95 | 3.96 | 3.89 | 3.92 | 3.51 | 7,368,168 |
| Feb 9, 2024 | 3.95 | 3.97 | 3.92 | 3.93 | 3.52 | 12,231,330 |
| Feb 8, 2024 | 3.92 | 3.98 | 3.91 | 3.95 | 3.54 | 8,108,519 |
| Feb 7, 2024 | 3.93 | 3.95 | 3.88 | 3.90 | 3.50 | 11,485,211 |
| Feb 6, 2024 | 3.90 | 4.05 | 3.89 | 3.95 | 3.54 | 14,752,555 |
| Feb 5, 2024 | 3.95 | 3.96 | 3.87 | 3.87 | 3.47 | 11,997,824 |
| Feb 2, 2024 | 3.97 | 3.97 | 3.81 | 3.91 | 3.51 | 24,863,939 |
| Feb 1, 2024 | 3.93 | 3.99 | 3.88 | 3.92 | 3.51 | 11,360,769 |
| Jan 31, 2024 | 3.98 | 4.02 | 3.94 | 3.95 | 3.54 | 10,717,017 |
| Jan 30, 2024 | 3.86 | 3.98 | 3.85 | 3.96 | 3.55 | 9,068,259 |
| Jan 29, 2024 | 3.87 | 3.88 | 3.84 | 3.86 | 3.46 | 7,620,074 |
| Jan 26, 2024 | 3.85 | 3.88 | 3.84 | 3.86 | 3.45 | 6,304,686 |
| Jan 25, 2024 | 3.85 | 3.87 | 3.78 | 3.84 | 3.44 | 12,567,312 |
| Jan 24, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.53 | 7,379,515 |
| Jan 23, 2024 | 3.92 | 3.94 | 3.88 | 3.90 | 3.50 | 8,234,327 |
| Jan 22, 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 3.51 | 6,841,225 |
| Jan 19, 2024 | 3.86 | 3.86 | 3.82 | 3.83 | 3.43 | 6,997,988 |
| Jan 18, 2024 | 3.84 | 3.87 | 3.81 | 3.83 | 3.43 | 15,982,211 |
| Jan 17, 2024 | 3.90 | 3.90 | 3.81 | 3.83 | 3.43 | 10,491,366 |
| Jan 16, 2024 | 3.92 | 3.92 | 3.86 | 3.91 | 3.50 | 7,455,045 |
| Jan 15, 2024 | 3.91 | 3.93 | 3.91 | 3.93 | 3.52 | 5,396,104 |
| Jan 12, 2024 | 3.90 | 3.95 | 3.90 | 3.91 | 3.50 | 7,990,362 |
| Jan 11, 2024 | 3.90 | 3.94 | 3.88 | 3.88 | 3.48 | 12,449,406 |
| Jan 10, 2024 | 3.93 | 3.93 | 3.87 | 3.87 | 3.46 | 13,431,135 |
| Jan 9, 2024 | 4.00 | 4.01 | 3.89 | 3.93 | 3.52 | 18,514,261 |
| Jan 8, 2024 | 4.01 | 4.08 | 4.01 | 4.06 | 3.64 | 9,251,727 |
| Jan 5, 2024 | 3.95 | 4.04 | 3.92 | 4.01 | 3.59 | 13,308,750 |
| Jan 4, 2024 | 3.89 | 3.96 | 3.85 | 3.95 | 3.54 | 8,388,949 |
| Jan 3, 2024 | 3.84 | 3.89 | 3.84 | 3.88 | 3.48 | 13,166,851 |
| Jan 2, 2024 | 3.75 | 3.84 | 3.74 | 3.83 | 3.43 | 10,344,874 |
| Dec 29, 2023 | 3.71 | 3.73 | 3.71 | 3.73 | 3.34 | 6,451,135 |
| Dec 28, 2023 | 3.73 | 3.73 | 3.70 | 3.71 | 3.33 | 7,619,068 |
| Dec 27, 2023 | 3.71 | 3.75 | 3.70 | 3.73 | 3.34 | 9,483,392 |
| Dec 22, 2023 | 3.74 | 3.76 | 3.71 | 3.72 | 3.34 | 7,422,863 |
| Dec 21, 2023 | 3.71 | 3.75 | 3.70 | 3.74 | 3.35 | 6,715,403 |
| Dec 20, 2023 | 3.74 | 3.74 | 3.70 | 3.72 | 3.33 | 9,268,154 |
| Dec 19, 2023 | 3.74 | 3.77 | 3.71 | 3.73 | 3.34 | 7,911,276 |
| Dec 18, 2023 | 3.72 | 3.79 | 3.72 | 3.75 | 3.36 | 13,835,779 |
| Dec 15, 2023 | 3.80 | 3.82 | 3.67 | 3.72 | 3.33 | 26,651,358 |
| Dec 14, 2023 | 3.88 | 3.89 | 3.74 | 3.78 | 3.39 | 23,672,148 |
| Dec 13, 2023 | 3.87 | 3.90 | 3.85 | 3.88 | 3.48 | 12,325,301 |
| Dec 12, 2023 | 3.92 | 3.92 | 3.85 | 3.87 | 3.46 | 10,911,164 |
| Dec 11, 2023 | 3.92 | 3.94 | 3.88 | 3.91 | 3.50 | 17,680,026 |
| Dec 8, 2023 | 3.94 | 3.95 | 3.84 | 3.91 | 3.51 | 15,606,040 |
| Dec 7, 2023 | 4.09 | 4.09 | 3.91 | 3.94 | 3.53 | 19,076,476 |
| Dec 6, 2023 | 4.18 | 4.19 | 4.09 | 4.10 | 3.67 | 9,003,301 |
| Dec 5, 2023 | 4.17 | 4.20 | 4.16 | 4.16 | 3.73 | 9,552,367 |
| Dec 4, 2023 | 4.12 | 4.17 | 4.09 | 4.16 | 3.73 | 8,901,313 |
| Dec 1, 2023 | 4.15 | 4.17 | 4.11 | 4.11 | 3.68 | 9,297,897 |
| Nov 30, 2023 | 4.20 | 4.22 | 4.11 | 4.13 | 3.70 | 22,160,194 |
| Nov 29, 2023 | 4.19 | 4.23 | 4.17 | 4.20 | 3.76 | 10,347,093 |
| Nov 28, 2023 | 4.16 | 4.20 | 4.15 | 4.19 | 3.75 | 10,594,803 |
| Nov 27, 2023 | 4.15 | 4.19 | 4.15 | 4.16 | 3.72 | 21,327,680 |
| Nov 24, 2023 | 4.15 | 4.18 | 4.15 | 4.15 | 3.72 | 5,794,386 |
| Nov 23, 2023 | 4.13 | 4.16 | 4.12 | 4.15 | 3.72 | 14,364,420 |
| Nov 22, 2023 | 4.10 | 4.15 | 4.10 | 4.13 | 3.70 | 13,279,087 |
| Nov 21, 2023 | 4.09 | 4.11 | 4.07 | 4.10 | 3.68 | 7,338,791 |
| Nov 20, 2023 | 4.05 | 4.13 | 4.05 | 4.10 | 3.68 | 12,930,091 |
| Nov 17, 2023 | 4.04 | 4.07 | 4.00 | 4.05 | 3.63 | 22,325,815 |
| Nov 16, 2023 | 4.02 | 4.09 | 4.02 | 4.04 | 3.62 | 12,911,681 |
| Nov 15, 2023 | 3.97 | 4.01 | 3.95 | 4.01 | 3.59 | 14,927,249 |
| Nov 14, 2023 | 3.93 | 3.98 | 3.91 | 3.95 | 3.54 | 15,194,105 |
| Nov 13, 2023 | 3.87 | 3.93 | 3.87 | 3.93 | 3.52 | 10,460,954 |
| Nov 10, 2023 | 3.86 | 3.90 | 3.84 | 3.86 | 3.46 | 10,462,369 |
| Nov 9, 2023 | 3.81 | 3.87 | 3.80 | 3.87 | 3.46 | 11,902,540 |
| Nov 8, 2023 | 3.75 | 3.82 | 3.73 | 3.79 | 3.40 | 11,085,209 |
| Nov 7, 2023 | 3.80 | 3.83 | 3.76 | 3.77 | 3.37 | 9,308,606 |
| Nov 6, 2023 | 3.80 | 3.84 | 3.78 | 3.82 | 3.42 | 11,181,419 |
Related Tickers
BKT.MC Bankinter, S.A.
7.56
-3.84%
UNI.MC Unicaja Banco, S.A.
1.1640
-4.43%
BCP.LS Banco Comercial Português, S.A.
0.4461
-2.11%
7UB.F Unicaja Banco, S.A.
1.1940
-2.77%
BMED.MI Banca Mediolanum S.p.A.
11.50
-0.17%
UCG.MI UniCredit S.p.A.
40.57
-5.31%
ACA.PA Crédit Agricole S.A.
13.77
-3.77%
DBK.DE Deutsche Bank Aktiengesellschaft
16.17
+1.57%
BGEO.L Bank of Georgia Group PLC
4,615.00
+5.61%
ISP.MI Intesa Sanpaolo S.p.A.
3.9720
-3.12%