Stuttgart - Delayed Quote EUR

Banca Ifis (0I6.SG)

Compare
22.00
+0.36
+(1.66%)
At close: January 10 at 6:27:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.34 22.54 22.00 22.00 22.00 800
Jan 9, 2025 21.32 21.64 21.32 21.64 21.64 -
Jan 8, 2025 20.94 21.54 20.94 21.54 21.54 -
Jan 7, 2025 21.22 21.22 21.12 21.12 21.12 -
Jan 6, 2025 20.92 21.18 20.92 21.18 21.18 -
Jan 3, 2025 20.66 20.66 20.66 20.66 20.66 -
Jan 2, 2025 20.96 20.96 20.96 20.96 20.96 -
Dec 30, 2024 20.56 21.06 20.56 21.02 21.02 -
Dec 27, 2024 20.56 21.32 20.56 20.68 20.68 2,000
Dec 23, 2024 20.56 20.64 20.42 20.54 20.54 -
Dec 20, 2024 20.52 20.68 20.30 20.68 20.68 -
Dec 19, 2024 20.54 20.98 20.54 20.64 20.64 -
Dec 18, 2024 21.06 21.06 20.98 21.06 21.06 -
Dec 17, 2024 20.80 21.28 20.80 21.22 21.22 -
Dec 16, 2024 20.80 21.28 20.80 21.28 21.28 -
Dec 13, 2024 20.76 20.94 20.76 20.82 20.82 -
Dec 12, 2024 20.28 20.80 20.28 20.80 20.80 -
Dec 11, 2024 20.26 20.40 20.26 20.34 20.34 -
Dec 10, 2024 20.34 20.44 20.34 20.36 20.36 -
Dec 9, 2024 20.52 20.66 20.52 20.66 20.66 -
Dec 6, 2024 20.76 20.84 20.68 20.68 20.68 -
Dec 5, 2024 19.94 20.74 19.94 20.74 20.74 -
Dec 4, 2024 19.72 20.10 19.72 20.06 20.06 -
Dec 3, 2024 19.50 19.89 19.50 19.81 19.81 -
Dec 2, 2024 19.51 19.65 19.51 19.60 19.60 -
Nov 29, 2024 19.61 19.77 19.61 19.73 19.73 -
Nov 28, 2024 19.62 19.75 19.62 19.75 19.75 -
Nov 27, 2024 19.68 19.70 19.55 19.64 19.64 -
Nov 26, 2024 19.76 19.93 19.76 19.87 19.87 -
Nov 25, 2024 20.54 20.54 19.87 19.87 19.87 3,000
Nov 22, 2024 20.54 20.62 20.28 20.52 20.52 -
Nov 21, 2024 20.78 20.78 20.50 20.54 20.54 -
Nov 20, 2024 20.38 20.78 20.38 20.78 20.78 -
Nov 19, 2024 20.76 20.86 20.18 20.30 20.30 -
Nov 18, 2024 1.20 Dividend
Nov 18, 2024 22.14 22.14 20.66 20.74 20.74 -
Nov 15, 2024 21.92 22.18 21.92 22.18 20.98 -
Nov 14, 2024 21.84 22.16 21.84 22.16 20.96 -
Nov 13, 2024 21.98 22.06 21.78 21.90 20.72 -
Nov 12, 2024 21.86 22.72 21.86 22.40 21.19 -
Nov 11, 2024 21.96 22.28 21.94 22.20 21.00 -
Nov 8, 2024 22.36 22.36 21.52 21.90 20.72 -
Nov 7, 2024 21.62 22.48 21.62 22.48 21.26 800
Nov 6, 2024 21.70 22.06 21.64 21.64 20.47 -
Nov 5, 2024 21.60 21.76 21.60 21.64 20.47 -
Nov 4, 2024 21.76 21.82 21.72 21.78 20.60 -
Nov 1, 2024 21.76 21.82 21.74 21.82 20.64 -
Oct 31, 2024 21.48 21.84 21.48 21.74 20.56 -
Oct 30, 2024 21.70 21.80 21.70 21.78 20.60 -
Oct 29, 2024 22.14 22.14 21.84 21.84 20.66 -
Oct 28, 2024 22.02 22.16 21.94 22.10 20.90 -
Oct 25, 2024 21.98 22.16 21.98 22.04 20.85 -
Oct 24, 2024 22.18 22.38 22.18 22.24 21.04 -
Oct 23, 2024 22.40 22.44 22.08 22.08 20.89 -
Oct 22, 2024 22.56 22.56 22.44 22.48 21.26 -
Oct 21, 2024 22.70 22.90 22.70 22.78 21.55 -
Oct 18, 2024 22.40 22.86 22.40 22.84 21.60 -
Oct 17, 2024 22.42 22.62 22.42 22.52 21.30 -
Oct 16, 2024 22.32 22.60 22.32 22.56 21.34 -
Oct 15, 2024 22.34 22.46 22.32 22.44 21.23 -
Oct 14, 2024 22.08 22.40 22.08 22.40 21.19 -
Oct 11, 2024 21.92 22.18 21.92 22.18 20.98 -
Oct 10, 2024 21.72 22.52 21.72 21.96 20.77 50
Oct 9, 2024 21.70 21.82 21.56 21.82 20.64 -
Oct 8, 2024 21.36 21.74 21.36 21.74 20.56 -
Oct 7, 2024 21.42 21.70 21.42 21.70 20.53 -
Oct 4, 2024 20.94 20.94 20.94 20.94 19.81 -
Oct 3, 2024 21.10 21.20 20.98 21.18 20.03 -
Oct 2, 2024 21.08 21.08 21.08 21.08 19.94 -
Oct 1, 2024 21.60 21.60 21.50 21.50 20.34 -
Sep 30, 2024 21.82 21.82 21.60 21.60 20.43 -
Sep 27, 2024 21.66 21.90 21.66 21.80 20.62 -
Sep 26, 2024 21.34 21.78 21.34 21.78 20.60 -
Sep 25, 2024 21.02 21.26 21.02 21.20 20.05 -
Sep 24, 2024 21.12 21.34 21.12 21.24 20.09 -
Sep 23, 2024 21.02 21.20 21.02 21.08 19.94 -
Sep 20, 2024 20.94 21.24 20.94 20.98 19.84 -
Sep 19, 2024 21.08 21.22 21.02 21.02 19.88 -
Sep 18, 2024 20.72 21.06 20.72 21.04 19.90 -
Sep 17, 2024 20.66 20.78 20.62 20.78 19.66 -
Sep 16, 2024 20.58 20.68 20.58 20.62 19.50 -
Sep 13, 2024 20.50 20.60 20.50 20.60 19.49 -
Sep 12, 2024 20.52 20.54 20.50 20.50 19.39 -
Sep 11, 2024 20.42 20.56 20.30 20.50 19.39 -
Sep 10, 2024 20.64 20.82 20.48 20.48 19.37 -
Sep 9, 2024 20.56 20.88 20.56 20.88 19.75 -
Sep 6, 2024 20.82 20.92 20.62 20.84 19.71 -
Sep 5, 2024 20.76 21.04 20.76 21.00 19.86 -
Sep 4, 2024 20.28 20.98 20.28 20.94 19.81 -
Sep 3, 2024 20.86 20.86 20.56 20.60 19.49 -
Sep 2, 2024 20.82 21.00 20.82 21.00 19.86 -
Aug 30, 2024 20.66 20.96 20.66 20.90 19.77 -
Aug 29, 2024 20.76 20.76 20.76 20.76 19.64 -
Aug 28, 2024 20.64 20.88 20.64 20.88 19.75 -
Aug 27, 2024 20.62 20.70 20.62 20.68 19.56 -
Aug 26, 2024 20.70 20.80 20.68 20.80 19.67 -
Aug 23, 2024 20.66 20.90 20.66 20.72 19.60 -
Aug 22, 2024 20.58 20.78 20.58 20.70 19.58 -
Aug 21, 2024 20.34 20.70 20.34 20.68 19.56 -
Aug 20, 2024 20.66 20.72 20.52 20.54 19.43 -
Aug 19, 2024 20.48 20.72 20.48 20.68 19.56 -
Aug 16, 2024 20.22 20.60 20.22 20.60 19.49 -
Aug 15, 2024 20.02 20.16 20.02 20.16 19.07 -
Aug 14, 2024 19.80 20.10 19.80 20.08 18.99 -
Aug 13, 2024 19.89 19.99 19.65 19.80 18.73 -
Aug 12, 2024 19.80 20.04 19.80 19.97 18.89 -
Aug 9, 2024 19.72 20.10 19.72 19.89 18.81 -
Aug 8, 2024 19.59 19.73 19.51 19.71 18.64 -
Aug 7, 2024 19.48 19.85 19.48 19.85 18.78 -
Aug 6, 2024 19.61 20.18 19.51 19.51 18.45 -
Aug 5, 2024 19.44 19.44 18.92 18.92 17.90 -
Aug 2, 2024 20.54 20.54 19.76 19.76 18.69 -
Aug 1, 2024 21.46 21.46 21.10 21.12 19.98 -
Jul 31, 2024 21.66 21.78 21.52 21.52 20.36 -
Jul 30, 2024 21.26 21.58 21.26 21.58 20.41 -
Jul 29, 2024 21.28 21.28 21.28 21.28 20.13 -
Jul 26, 2024 20.98 20.98 20.98 20.98 19.84 -
Jul 25, 2024 20.60 20.60 20.60 20.60 19.49 -
Jul 24, 2024 20.80 21.00 20.80 20.92 19.79 -
Jul 23, 2024 21.00 21.22 20.98 20.98 19.84 -
Jul 22, 2024 20.94 21.20 20.94 21.12 19.98 -
Jul 19, 2024 20.98 21.06 20.98 21.06 19.92 -
Jul 18, 2024 20.70 21.16 20.70 21.16 20.02 -
Jul 17, 2024 20.54 20.88 20.54 20.86 19.73 -
Jul 16, 2024 20.40 20.80 20.40 20.78 19.66 -
Jul 15, 2024 20.54 20.72 20.54 20.64 19.52 -
Jul 12, 2024 20.60 20.68 20.50 20.60 19.49 -
Jul 11, 2024 20.88 20.88 20.64 20.64 19.52 -
Jul 10, 2024 20.86 20.86 20.80 20.82 19.69 -
Jul 9, 2024 20.60 20.88 20.58 20.88 19.75 -
Jul 8, 2024 20.42 21.02 20.42 20.70 19.58 -
Jul 5, 2024 20.36 20.40 20.32 20.36 19.26 -
Jul 4, 2024 20.18 20.50 20.18 20.44 19.33 -
Jul 3, 2024 20.04 20.34 20.04 20.32 19.22 -
Jul 2, 2024 20.20 20.20 19.89 20.12 19.03 -
Jul 1, 2024 19.42 20.28 19.42 20.28 19.18 -
Jun 28, 2024 19.28 19.40 19.21 19.29 18.25 -
Jun 27, 2024 19.49 19.54 19.39 19.39 18.34 -
Jun 26, 2024 19.72 19.75 19.46 19.46 18.41 -
Jun 25, 2024 19.95 19.95 19.61 19.61 18.55 -
Jun 24, 2024 19.17 20.10 19.17 20.10 19.01 -
Jun 21, 2024 19.36 19.36 19.22 19.30 18.26 -
Jun 20, 2024 19.19 19.50 19.19 19.50 18.44 -
Jun 19, 2024 19.15 19.25 19.15 19.23 18.19 -
Jun 18, 2024 19.17 19.26 19.12 19.16 18.12 -
Jun 17, 2024 18.64 19.16 18.64 19.13 18.10 1,800
Jun 14, 2024 19.15 19.15 18.55 18.55 17.55 -
Jun 13, 2024 19.50 19.63 19.45 19.45 18.40 -
Jun 12, 2024 19.18 19.47 19.18 19.47 18.42 -
Jun 11, 2024 19.64 19.71 19.64 19.71 18.64 -
Jun 10, 2024 19.63 19.83 19.63 19.64 18.58 -
Jun 7, 2024 19.72 20.02 19.72 19.97 18.89 -
Jun 6, 2024 19.42 19.85 19.32 19.85 18.78 -
Jun 5, 2024 19.58 19.63 19.55 19.59 18.53 -
Jun 4, 2024 19.72 19.72 19.47 19.62 18.56 -
Jun 3, 2024 20.02 20.08 19.81 19.83 18.76 -
May 31, 2024 19.65 19.81 19.59 19.78 18.71 -
May 30, 2024 18.74 19.72 18.74 19.72 18.65 -
May 29, 2024 19.09 19.22 18.88 18.88 17.86 -
May 28, 2024 19.21 19.43 19.18 19.18 18.14 -
May 27, 2024 19.22 19.57 19.22 19.28 18.24 -
May 24, 2024 18.89 19.30 18.89 19.30 18.26 -
May 23, 2024 19.12 19.30 19.03 19.03 18.00 -
May 22, 2024 19.33 19.48 19.20 19.20 18.16 -
May 21, 2024 19.42 19.42 19.26 19.40 18.35 -
May 20, 2024 0.90 Dividend
May 20, 2024 19.90 19.90 19.62 19.66 18.60 -
May 17, 2024 20.34 21.10 20.34 21.10 19.11 200
May 16, 2024 20.14 20.42 20.14 20.42 18.49 -
May 15, 2024 20.50 20.66 20.22 20.22 18.31 -
May 14, 2024 20.52 20.52 20.34 20.44 18.51 1,900
May 13, 2024 20.40 20.64 20.40 20.62 18.67 -
May 10, 2024 20.40 20.50 20.40 20.44 18.51 -
May 9, 2024 21.12 21.12 20.44 20.44 18.51 -
May 8, 2024 21.14 21.22 20.96 21.22 19.22 -
May 7, 2024 20.98 21.26 20.98 21.22 19.22 -
May 6, 2024 20.78 21.20 20.78 21.02 19.03 -
May 3, 2024 21.00 21.14 20.78 20.82 18.85 -
May 2, 2024 20.66 21.50 20.66 21.50 19.47 400
Apr 30, 2024 20.72 20.88 20.68 20.82 18.85 -
Apr 29, 2024 20.60 20.90 20.60 20.80 18.84 -
Apr 26, 2024 20.60 20.62 20.60 20.62 18.67 -
Apr 25, 2024 20.60 20.60 20.60 20.60 18.65 -
Apr 24, 2024 20.60 20.60 20.60 20.60 18.65 -
Apr 23, 2024 20.08 20.52 20.08 20.52 18.58 -
Apr 22, 2024 20.08 20.22 19.99 20.06 18.17 -
Apr 19, 2024 19.52 20.14 19.52 20.14 18.24 -
Apr 18, 2024 19.44 19.85 19.44 19.85 17.98 -
Apr 17, 2024 19.08 19.61 19.08 19.61 17.76 -
Apr 16, 2024 18.95 19.22 18.92 19.13 17.32 -
Apr 15, 2024 19.20 19.52 19.20 19.50 17.66 -
Apr 12, 2024 19.15 19.45 19.15 19.45 17.61 -
Apr 11, 2024 19.52 19.58 19.37 19.38 17.55 -
Apr 10, 2024 18.84 19.54 18.84 19.36 17.53 -
Apr 9, 2024 18.13 19.08 18.13 18.89 17.11 -
Apr 8, 2024 18.07 18.16 18.05 18.11 16.40 -
Apr 5, 2024 18.02 18.19 17.90 17.95 16.25 -
Apr 4, 2024 18.01 18.47 18.01 18.41 16.67 -
Apr 3, 2024 17.76 18.11 17.76 18.08 16.37 -
Apr 2, 2024 17.87 18.31 17.87 18.04 16.34 -
Mar 28, 2024 17.78 18.01 17.69 17.97 16.27 -
Mar 27, 2024 17.60 17.86 17.60 17.86 16.17 -
Mar 26, 2024 17.49 17.74 17.49 17.74 16.06 -
Mar 25, 2024 17.07 17.61 17.07 17.57 15.91 -
Mar 22, 2024 16.95 17.17 16.95 17.12 15.50 -
Mar 21, 2024 17.19 17.19 17.03 17.08 15.47 -
Mar 20, 2024 16.66 17.06 16.66 17.01 15.40 -
Mar 19, 2024 16.58 16.75 16.58 16.75 15.17 -
Mar 18, 2024 16.67 16.79 16.67 16.73 15.15 -
Mar 15, 2024 16.63 16.79 16.63 16.79 15.20 -
Mar 14, 2024 16.75 16.84 16.70 16.70 15.12 -
Mar 13, 2024 16.77 17.02 16.77 16.84 15.25 -
Mar 12, 2024 16.66 16.84 16.65 16.84 15.25 -
Mar 11, 2024 16.54 16.65 16.54 16.65 15.08 -
Mar 8, 2024 16.80 16.83 16.74 16.78 15.20 -
Mar 7, 2024 16.83 17.00 16.83 16.93 15.33 -
Mar 6, 2024 16.63 16.92 16.63 16.92 15.32 -
Mar 5, 2024 16.62 16.77 16.62 16.77 15.19 -
Mar 4, 2024 16.71 16.71 16.63 16.66 15.09 -
Mar 1, 2024 16.64 16.94 16.64 16.83 15.24 -
Feb 29, 2024 16.72 16.80 16.65 16.68 15.10 -
Feb 28, 2024 16.74 16.79 16.68 16.69 15.11 -
Feb 27, 2024 16.93 16.93 16.80 16.85 15.26 -
Feb 26, 2024 16.66 17.14 16.66 16.99 15.39 -
Feb 23, 2024 16.51 16.77 16.51 16.77 15.19 -
Feb 22, 2024 16.67 16.67 16.48 16.53 14.97 -
Feb 21, 2024 16.25 16.66 16.25 16.58 15.01 -
Feb 20, 2024 16.29 16.36 16.27 16.28 14.74 -
Feb 19, 2024 16.15 16.37 16.15 16.35 14.81 -
Feb 16, 2024 16.27 16.29 16.24 16.29 14.75 -
Feb 15, 2024 16.34 16.43 16.22 16.33 14.79 -
Feb 14, 2024 16.28 16.74 16.28 16.40 14.85 1,800
Feb 13, 2024 16.29 16.51 16.29 16.36 14.81 -
Feb 12, 2024 16.13 16.40 16.13 16.40 14.85 -
Feb 9, 2024 16.21 16.21 16.07 16.07 14.55 -
Feb 8, 2024 15.89 16.44 15.89 16.40 14.85 -
Feb 7, 2024 15.95 15.95 15.79 15.93 14.43 -
Feb 6, 2024 15.98 16.03 15.93 16.02 14.51 -
Feb 5, 2024 15.86 16.05 15.86 15.94 14.43 -
Feb 2, 2024 15.75 15.96 15.75 15.91 14.41 -
Feb 1, 2024 15.70 16.00 15.70 15.85 14.35 -
Jan 31, 2024 15.56 16.04 15.56 15.90 14.40 -
Jan 30, 2024 15.60 15.64 15.58 15.60 14.13 -
Jan 29, 2024 15.78 15.84 15.58 15.60 14.13 -
Jan 26, 2024 15.82 15.88 15.82 15.84 14.34 -
Jan 25, 2024 15.66 15.85 15.66 15.85 14.35 -
Jan 24, 2024 15.57 15.68 15.56 15.66 14.18 -
Jan 23, 2024 15.64 15.64 15.50 15.54 14.07 -
Jan 22, 2024 15.49 15.74 15.49 15.70 14.22 -
Jan 19, 2024 15.44 15.60 15.44 15.59 14.12 -
Jan 18, 2024 15.38 15.56 15.35 15.48 14.02 -
Jan 17, 2024 15.12 15.41 15.12 15.39 13.94 -
Jan 16, 2024 15.30 15.53 15.30 15.45 13.99 -
Jan 15, 2024 15.66 15.66 15.47 15.47 14.01 -
Jan 12, 2024 15.70 15.90 15.70 15.77 14.28 -
Jan 11, 2024 15.96 15.96 15.90 15.90 14.40 -
Jan 10, 2024 15.82 15.96 15.82 15.94 14.43 -

Related Tickers

BST.MI Banca Sistema S.p.A.
1.2660
-2.62%
 
ILTY.MI illimity Bank S.p.A.
3.8140
-1.90%
 
USB-PP U.S. Bancorp
23.03
-1.71%
 
DOV.MI doValue S.p.A.
1.4540
-4.34%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.38
-0.83%
 
BAMI.MI Banco BPM S.p.A.
7.97
+0.73%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
14.50
-0.48%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.05
+0.23%