Stuttgart - Delayed Quote EUR

Bank of Nova Scotia (BKN.SG)

Compare
47.64 -0.49 (-1.01%)
As of 1:37 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 48.05 48.09 47.64 47.64 47.64 116
Oct 14, 2024 48.19 48.37 47.97 48.13 48.13 331
Oct 11, 2024 47.49 47.99 47.48 47.94 47.94 11
Oct 10, 2024 47.26 47.38 46.17 47.27 47.27 60
Oct 9, 2024 47.58 47.64 47.34 47.35 47.35 -
Oct 8, 2024 47.94 48.01 47.53 47.66 47.66 -
Oct 7, 2024 48.50 48.50 47.87 47.87 47.87 250
Oct 4, 2024 47.78 48.46 47.78 48.27 48.27 20
Oct 3, 2024 48.50 48.50 47.60 47.72 47.72 240
Oct 2, 2024 1.06 Dividend
Oct 2, 2024 48.47 48.53 47.97 48.26 48.26 80
Oct 1, 2024 49.08 49.49 48.90 49.18 48.12 30
Sep 30, 2024 48.72 48.83 48.32 48.78 47.73 570
Sep 27, 2024 49.06 49.30 48.83 48.83 47.77 561
Sep 26, 2024 48.43 49.19 48.43 49.00 47.94 2,200
Sep 25, 2024 48.22 48.53 48.19 48.53 47.48 30
Sep 24, 2024 48.41 48.80 48.38 48.46 47.41 350
Sep 23, 2024 48.59 48.80 48.36 48.42 47.38 175
Sep 20, 2024 47.61 48.35 47.44 48.35 47.31 50
Sep 19, 2024 47.33 47.78 47.33 47.69 46.66 75
Sep 18, 2024 47.26 47.28 46.97 47.17 46.15 -
Sep 17, 2024 47.19 47.51 47.17 47.31 46.30 19
Sep 16, 2024 46.63 47.28 46.59 47.26 46.25 50
Sep 13, 2024 46.76 46.76 46.47 46.72 45.72 1,075
Sep 12, 2024 46.85 46.85 46.44 46.57 45.57 80
Sep 11, 2024 46.20 46.78 46.20 46.78 45.77 140
Sep 10, 2024 46.33 46.49 46.13 46.49 45.49 433
Sep 9, 2024 45.62 46.42 45.62 46.40 45.40 260
Sep 6, 2024 45.48 45.87 45.17 45.42 44.45 -
Sep 5, 2024 45.76 45.95 45.38 45.51 44.53 80
Sep 4, 2024 45.06 45.64 45.06 45.64 44.66 214
Sep 3, 2024 45.38 45.38 44.80 45.14 44.17 1,240
Sep 2, 2024 45.08 45.34 45.05 45.31 44.34 1,650
Aug 30, 2024 44.40 44.83 44.38 44.60 43.64 10
Aug 29, 2024 43.83 44.44 43.83 44.38 43.42 400
Aug 28, 2024 44.78 44.87 43.79 43.91 42.96 145
Aug 27, 2024 43.44 44.58 42.77 44.58 43.61 825
Aug 26, 2024 43.26 43.56 43.26 43.56 42.62 -
Aug 23, 2024 42.71 43.24 42.71 43.24 42.31 50
Aug 22, 2024 42.65 42.92 42.62 42.62 41.70 40
Aug 21, 2024 42.67 42.90 42.54 42.58 41.66 331
Aug 20, 2024 42.89 42.90 42.43 42.65 41.73 50
Aug 19, 2024 42.83 43.01 42.83 43.01 42.08 280
Aug 16, 2024 42.28 42.53 42.18 42.53 41.61 -
Aug 15, 2024 41.78 42.42 41.78 42.37 41.45 230
Aug 14, 2024 41.35 41.54 41.28 41.54 40.64 265
Aug 13, 2024 41.07 41.38 41.07 41.19 40.30 1,350
Aug 12, 2024 42.38 43.03 40.58 40.78 39.90 1,097
Aug 9, 2024 42.00 42.24 41.99 42.09 41.18 530
Aug 8, 2024 41.53 41.92 41.53 41.92 41.01 727
Aug 7, 2024 41.76 41.92 41.42 41.42 40.53 700
Aug 6, 2024 41.35 41.81 40.92 41.22 40.33 97
Aug 5, 2024 41.40 41.40 39.81 40.86 39.98 649
Aug 2, 2024 42.33 42.62 41.28 41.65 40.75 1,270
Aug 1, 2024 43.13 43.49 42.46 42.56 41.64 400
Jul 31, 2024 42.83 43.18 42.74 43.04 42.12 435
Jul 30, 2024 42.39 42.97 42.33 42.79 41.87 612
Jul 29, 2024 42.29 42.42 42.17 42.24 41.32 25
Jul 26, 2024 41.99 42.26 41.99 42.08 41.18 610
Jul 25, 2024 42.17 42.24 41.81 41.94 41.04 -
Jul 24, 2024 42.34 42.49 42.15 42.42 41.51 4
Jul 23, 2024 42.65 42.97 42.41 42.46 41.54 305
Jul 22, 2024 42.92 43.19 42.60 42.69 41.77 175
Jul 19, 2024 43.40 43.44 42.99 43.07 42.14 303
Jul 18, 2024 43.35 43.65 43.24 43.40 42.47 26
Jul 17, 2024 43.90 43.95 43.22 43.22 42.29 350
Jul 16, 2024 43.30 43.85 43.15 43.85 42.91 -
Jul 15, 2024 43.31 43.44 43.06 43.21 42.28 500
Jul 12, 2024 43.11 43.24 42.92 43.19 42.26 145
Jul 11, 2024 42.67 43.08 42.56 43.04 42.12 400
Jul 10, 2024 42.17 42.66 42.04 42.66 41.74 100
Jul 9, 2024 41.75 42.15 41.63 42.15 41.25 100
Jul 8, 2024 41.83 41.96 41.70 41.70 40.80 950
Jul 5, 2024 42.23 42.25 41.76 41.82 40.92 98
Jul 4, 2024 42.26 42.42 42.16 42.16 41.25 3,302
Jul 3, 2024 1.06 Dividend
Jul 3, 2024 41.91 42.24 41.91 42.24 41.33 122
Jul 2, 2024 42.30 42.70 42.17 42.43 40.48 563
Jul 1, 2024 42.49 42.85 42.37 42.37 40.42 334
Jun 28, 2024 42.50 43.04 42.44 42.58 40.62 165
Jun 27, 2024 42.56 42.67 42.29 42.44 40.48 48
Jun 26, 2024 42.69 42.90 42.42 42.47 40.52 311
Jun 25, 2024 42.97 43.04 42.46 42.56 40.61 550
Jun 24, 2024 42.27 42.69 42.18 42.44 40.49 1,897
Jun 21, 2024 42.20 42.59 42.15 42.15 40.22 1,116
Jun 20, 2024 42.83 42.94 42.56 42.68 40.72 162
Jun 19, 2024 43.10 43.17 42.66 42.66 40.70 115
Jun 18, 2024 43.33 43.36 42.86 43.10 41.12 240
Jun 17, 2024 43.18 43.21 42.90 42.97 40.99 -
Jun 14, 2024 43.72 43.72 43.22 43.29 41.30 2
Jun 13, 2024 43.68 43.88 43.49 43.72 41.70 1,070
Jun 12, 2024 43.13 43.79 43.04 43.72 41.71 200
Jun 11, 2024 43.00 43.08 42.87 43.01 41.03 100
Jun 10, 2024 43.64 43.99 43.18 43.18 41.19 108
Jun 7, 2024 43.42 43.83 43.39 43.67 41.66 263
Jun 6, 2024 43.61 43.89 43.06 43.29 41.30 33
Jun 5, 2024 43.42 43.44 43.28 43.44 41.44 510
Jun 4, 2024 43.21 43.87 43.01 43.01 41.03 313
Jun 3, 2024 44.20 44.20 43.00 43.00 41.02 385
May 31, 2024 43.25 43.56 43.13 43.13 41.15 290
May 30, 2024 42.77 43.19 42.63 43.14 41.16 13
May 29, 2024 43.67 43.79 42.92 42.97 40.99 463
May 28, 2024 44.15 44.43 43.83 43.83 41.81 312
May 27, 2024 44.07 44.33 44.07 44.33 42.30 705
May 24, 2024 43.65 43.95 43.65 43.81 41.79 57
May 23, 2024 43.93 44.01 43.55 43.65 41.65 445
May 22, 2024 44.60 44.85 44.16 44.16 42.13 440
May 21, 2024 44.22 44.62 44.13 44.48 42.43 -
May 20, 2024 44.70 44.70 44.26 44.51 42.46 305
May 17, 2024 44.39 44.59 44.39 44.47 42.42 180
May 16, 2024 44.78 44.90 44.38 44.38 42.34 1,280
May 15, 2024 44.28 44.59 44.28 44.58 42.52 -
May 14, 2024 44.60 44.71 44.28 44.46 42.41 44
May 13, 2024 44.72 45.26 44.45 44.52 42.47 80
May 10, 2024 44.46 44.78 44.42 44.58 42.53 25
May 9, 2024 44.37 44.58 44.37 44.58 42.53 1,525
May 8, 2024 43.78 44.24 43.76 44.24 42.20 45
May 7, 2024 44.01 44.26 43.88 43.88 41.86 -
May 6, 2024 43.54 44.19 43.47 43.81 41.80 378
May 3, 2024 43.30 43.54 42.83 43.54 41.54 284
May 2, 2024 43.31 43.67 42.91 43.08 41.10 925
Apr 30, 2024 43.44 43.63 42.92 42.92 40.94 215
Apr 29, 2024 43.53 43.58 43.06 43.06 41.07 212
Apr 26, 2024 43.09 43.30 42.94 43.30 41.31 325
Apr 25, 2024 43.52 43.66 42.53 42.90 40.92 50
Apr 24, 2024 44.33 44.33 43.54 43.60 41.60 247
Apr 23, 2024 44.19 44.42 43.86 44.03 42.00 -
Apr 22, 2024 43.86 44.10 43.83 43.83 41.82 113
Apr 19, 2024 43.51 43.99 43.51 43.74 41.72 290
Apr 18, 2024 43.67 44.19 43.65 43.65 41.64 570
Apr 17, 2024 43.63 43.90 43.43 43.51 41.50 100
Apr 16, 2024 44.67 44.67 43.62 43.66 41.65 14
Apr 15, 2024 45.33 45.43 44.52 44.52 42.47 1,281
Apr 12, 2024 45.65 46.07 45.29 45.29 43.21 391
Apr 11, 2024 45.51 45.80 45.29 45.60 43.50 50
Apr 10, 2024 46.39 46.59 45.44 45.44 43.35 89
Apr 9, 2024 46.33 46.43 45.92 46.33 44.20 -
Apr 8, 2024 46.01 46.38 46.01 46.21 44.08 175
Apr 5, 2024 46.08 46.42 45.99 46.42 44.28 120
Apr 4, 2024 46.40 46.79 46.33 46.70 44.55 500
Apr 3, 2024 46.10 46.37 46.08 46.37 44.23 79
Apr 2, 2024 1.06 Dividend
Apr 2, 2024 46.83 47.10 46.30 46.30 44.17 884
Mar 28, 2024 47.15 48.04 47.15 48.04 44.82 1,290
Mar 27, 2024 46.58 46.96 46.58 46.91 43.76 530
Mar 26, 2024 46.38 46.89 46.38 46.69 43.56 640
Mar 25, 2024 46.56 46.56 46.15 46.54 43.42 -
Mar 22, 2024 46.51 46.71 46.38 46.38 43.28 165
Mar 21, 2024 46.15 46.68 45.74 46.56 43.44 520
Mar 20, 2024 45.38 45.94 45.28 45.94 42.86 420
Mar 19, 2024 45.67 45.85 45.49 45.54 42.49 25
Mar 18, 2024 45.76 45.82 45.40 45.71 42.65 155
Mar 15, 2024 45.35 45.65 45.28 45.63 42.58 15
Mar 14, 2024 45.92 46.38 45.56 45.56 42.50 62
Mar 13, 2024 45.74 45.97 45.63 45.83 42.75 200
Mar 12, 2024 45.67 45.74 45.26 45.69 42.62 500
Mar 11, 2024 45.79 45.83 45.51 45.51 42.46 -
Mar 8, 2024 45.76 46.02 45.69 45.78 42.72 784
Mar 7, 2024 45.39 45.81 45.36 45.81 42.73 140
Mar 6, 2024 45.40 45.80 45.37 45.73 42.66 700
Mar 5, 2024 45.06 45.74 44.85 45.54 42.49 19
Mar 4, 2024 44.57 45.27 44.53 45.13 42.10 478
Mar 1, 2024 44.82 45.06 44.42 45.01 41.99 243
Feb 29, 2024 44.06 44.65 43.98 44.63 41.64 293
Feb 28, 2024 44.83 45.08 44.15 44.15 41.19 44
Feb 27, 2024 43.47 45.13 43.47 44.76 41.75 384
Feb 26, 2024 43.89 44.05 43.80 43.80 40.86 540
Feb 23, 2024 43.82 43.99 43.81 43.94 40.99 218
Feb 22, 2024 44.07 44.08 43.80 43.90 40.95 1,273
Feb 21, 2024 43.77 43.78 43.58 43.72 40.78 445
Feb 20, 2024 44.19 44.23 43.76 43.84 40.90 634
Feb 19, 2024 44.05 44.23 44.03 44.17 41.21 271
Feb 16, 2024 43.76 44.22 43.58 43.91 40.97 1,380
Feb 15, 2024 43.59 43.76 43.19 43.68 40.75 520
Feb 14, 2024 43.51 43.61 43.50 43.61 40.69 8
Feb 13, 2024 43.89 43.89 43.46 43.51 40.59 454
Feb 12, 2024 43.45 44.01 43.45 43.97 41.02 1,372
Feb 9, 2024 42.50 43.19 42.50 43.19 40.29 525
Feb 8, 2024 43.13 43.20 42.51 42.56 39.70 1,114
Feb 7, 2024 43.42 43.44 43.04 43.04 40.15 969
Feb 6, 2024 43.02 43.33 42.96 43.33 40.42 10
Feb 5, 2024 43.10 43.37 42.88 42.94 40.07 216
Feb 2, 2024 43.51 43.64 43.10 43.29 40.39 70
Feb 1, 2024 43.23 43.60 42.99 42.99 40.10 505
Jan 31, 2024 43.30 43.44 43.06 43.27 40.37 773
Jan 30, 2024 43.12 43.21 42.74 42.96 40.08 251
Jan 29, 2024 42.65 42.90 42.58 42.72 39.85 642
Jan 26, 2024 42.17 42.40 42.11 42.35 39.51 -
Jan 25, 2024 41.89 42.28 41.83 42.28 39.44 922
Jan 24, 2024 41.78 42.03 41.63 41.83 39.02 325
Jan 23, 2024 41.92 42.23 41.71 41.88 39.07 150
Jan 22, 2024 41.72 42.41 41.72 42.15 39.32 455
Jan 19, 2024 41.67 41.94 41.58 41.94 39.13 490
Jan 18, 2024 42.03 42.15 41.67 41.67 38.88 730
Jan 17, 2024 42.47 42.72 41.99 42.06 39.24 40
Jan 16, 2024 42.71 42.78 42.49 42.49 39.64 150
Jan 15, 2024 42.93 42.93 42.52 42.71 39.85 200
Jan 12, 2024 42.56 43.06 42.55 42.63 39.77 427
Jan 11, 2024 43.31 43.38 42.53 42.53 39.67 -
Jan 10, 2024 43.33 43.49 43.29 43.35 40.44 225
Jan 9, 2024 43.74 43.85 43.32 43.32 40.42 -
Jan 8, 2024 43.28 43.49 43.02 43.49 40.57 355
Jan 5, 2024 43.17 43.44 43.14 43.29 40.39 30
Jan 4, 2024 43.03 43.24 42.76 43.06 40.17 250
Jan 3, 2024 43.31 43.61 42.92 43.03 40.14 242
Jan 2, 2024 1.06 Dividend
Jan 2, 2024 44.32 44.32 43.03 43.58 40.66 1,390
Dec 29, 2023 43.81 44.02 43.76 43.76 39.84 228
Dec 28, 2023 43.60 43.85 43.58 43.85 39.92 309
Dec 27, 2023 43.53 43.66 43.42 43.50 39.60 417
Dec 22, 2023 42.83 43.53 42.83 43.53 39.62 650
Dec 21, 2023 42.63 42.63 42.63 42.63 38.81 -
Dec 20, 2023 43.04 43.04 42.94 42.94 39.09 -
Dec 19, 2023 42.47 43.04 42.47 43.04 39.18 -
Dec 18, 2023 42.47 42.73 42.47 42.58 38.76 320
Dec 15, 2023 42.79 43.30 42.79 42.99 39.14 -
Dec 14, 2023 42.21 42.89 42.12 42.60 38.79 50
Dec 13, 2023 41.51 41.69 41.07 41.07 37.39 440
Dec 12, 2023 41.67 42.00 41.22 41.43 37.72 100
Dec 11, 2023 41.58 41.71 41.10 41.58 37.85 100
Dec 8, 2023 40.95 41.51 40.95 41.51 37.78 162
Dec 7, 2023 40.71 41.31 40.57 40.90 37.23 580
Dec 6, 2023 41.08 41.45 40.84 41.15 37.46 200
Dec 5, 2023 41.22 41.22 40.85 40.85 37.19 -
Dec 4, 2023 41.70 41.70 41.40 41.40 37.69 572
Dec 1, 2023 40.92 41.26 40.90 41.20 37.51 -
Nov 30, 2023 39.92 40.81 39.92 40.81 37.16 310
Nov 29, 2023 38.75 39.97 38.56 39.97 36.38 880
Nov 28, 2023 40.31 40.40 38.44 38.44 34.99 685
Nov 27, 2023 40.28 40.94 40.06 40.25 36.64 1,710
Nov 24, 2023 40.35 40.38 40.12 40.22 36.61 40
Nov 23, 2023 40.20 40.43 40.20 40.39 36.77 -
Nov 22, 2023 40.38 40.50 40.22 40.46 36.83 25
Nov 21, 2023 40.45 40.56 40.31 40.49 36.86 -
Nov 20, 2023 40.92 40.97 40.44 40.44 36.81 25
Nov 17, 2023 40.67 41.04 40.51 40.77 37.12 55
Nov 16, 2023 40.87 40.87 40.13 40.43 36.81 95
Nov 15, 2023 40.49 40.92 40.38 40.54 36.91 -
Nov 14, 2023 39.96 40.56 39.94 40.40 36.78 400
Nov 13, 2023 39.78 40.17 39.78 40.06 36.47 175
Nov 10, 2023 40.05 40.22 39.66 39.66 36.10 200
Nov 9, 2023 39.60 40.20 39.60 40.17 36.57 75
Nov 8, 2023 39.99 40.15 39.80 40.15 36.55 150
Nov 7, 2023 40.22 40.60 40.02 40.02 36.43 410
Nov 6, 2023 40.46 40.83 40.09 40.35 36.73 872
Nov 3, 2023 39.78 40.39 39.78 40.38 36.76 300
Nov 2, 2023 38.47 39.75 38.47 39.69 36.13 1,166
Nov 1, 2023 38.09 38.50 38.02 38.47 35.03 90
Oct 31, 2023 38.33 38.43 38.15 38.38 34.94 972
Oct 30, 2023 38.10 38.56 38.10 38.56 35.10 188
Oct 27, 2023 38.52 38.91 37.67 37.67 34.30 695
Oct 26, 2023 38.26 38.60 38.17 38.44 34.99 295
Oct 25, 2023 38.90 38.91 38.19 38.30 34.87 1,456
Oct 24, 2023 38.77 39.52 38.40 38.56 35.10 325
Oct 23, 2023 39.50 39.53 38.57 38.83 35.35 1,768
Oct 20, 2023 40.03 40.26 39.28 39.28 35.75 1,490
Oct 19, 2023 40.53 40.53 40.22 40.22 36.61 195
Oct 18, 2023 41.44 41.46 40.97 41.03 37.35 1,645
Oct 17, 2023 41.75 41.83 41.37 41.53 37.80 163
Oct 16, 2023 41.27 41.65 41.21 41.65 37.92 516

Related Tickers

CMCI.F JPMorgan Chase & Co.
19.70
0.00%
 
HBC1.MU HSBC Holdings PLC
8.12
-0.15%
 
CAI.F Canadian Imperial Bank of Commerce
55.35
-0.25%
 
CMC.F JPMorgan Chase & Co.
204.00
+0.84%
 
JPM-PJ JPMorgan Chase & Co.
23.66
+0.04%
 
HBCYF HSBC Holdings plc
8.80
0.00%
 
JPM-PC JPMorgan Chase & Co.
25.41
0.00%
 
JPM-PM JPMorgan Chase & Co.
20.92
+0.29%
 
BAC-PL Bank of America Corporation
1,259.00
+0.14%
 
WFC-PL Wells Fargo & Company
1,270.00
+0.39%