Frankfurt - Delayed Quote EUR

SpareBank 1 Østlandet (2SF.F)

13.93

+0.15

+(1.09%)

At close: January 30 at 8:15:29 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	13.93	13.93	13.93	13.93	13.93	411
Jan 29, 2025	13.99	13.99	13.78	13.78	13.78	-
Jan 28, 2025	13.64	13.80	13.64	13.80	13.80	-
Jan 27, 2025	13.53	13.53	13.48	13.48	13.48	-
Jan 24, 2025	13.62	13.62	13.41	13.41	13.41	-
Jan 23, 2025	13.47	13.47	13.47	13.47	13.47	-
Jan 22, 2025	13.59	13.67	13.59	13.67	13.67	-
Jan 21, 2025	13.41	13.56	13.41	13.56	13.56	-
Jan 20, 2025	13.60	13.66	13.60	13.66	13.66	-
Jan 17, 2025	13.59	13.62	13.59	13.62	13.62	-
Jan 16, 2025	13.79	13.79	13.75	13.75	13.75	-
Jan 15, 2025	13.68	13.68	13.68	13.68	13.68	-
Jan 14, 2025	13.49	13.54	13.49	13.54	13.54	-
Jan 13, 2025	13.37	13.40	13.37	13.40	13.40	-
Jan 10, 2025	13.46	13.46	13.46	13.46	13.46	-
Jan 9, 2025	13.30	13.40	13.30	13.40	13.40	-
Jan 8, 2025	13.23	13.23	13.19	13.19	13.19	-
Jan 7, 2025	13.17	13.17	13.06	13.06	13.06	-
Jan 6, 2025	13.30	13.30	13.05	13.05	13.05	-
Jan 3, 2025	13.31	13.31	13.31	13.31	13.31	-
Jan 2, 2025	13.24	13.40	13.24	13.40	13.40	-
Dec 30, 2024	13.08	13.16	13.08	13.16	13.16	-
Dec 27, 2024	12.92	12.93	12.92	12.93	12.93	-
Dec 23, 2024	12.90	12.90	12.90	12.90	12.90	-
Dec 20, 2024	12.75	12.75	12.75	12.75	12.75	-
Dec 19, 2024	12.95	12.95	12.95	12.95	12.95	-
Dec 18, 2024	13.20	13.20	13.20	13.20	13.20	-
Dec 17, 2024	13.18	13.24	13.18	13.20	13.20	411
Dec 16, 2024	12.98	13.28	12.98	13.05	13.05	-
Dec 13, 2024	12.92	13.03	12.85	12.85	12.85	-
Dec 12, 2024	12.63	12.98	12.63	12.78	12.78	160
Dec 11, 2024	12.57	12.74	12.46	12.46	12.46	-
Dec 10, 2024	12.60	12.74	12.40	12.40	12.40	-
Dec 9, 2024	12.53	12.71	12.47	12.47	12.47	-
Dec 6, 2024	12.80	12.83	12.38	12.38	12.38	-
Dec 5, 2024	12.91	12.95	12.66	12.66	12.66	-
Dec 4, 2024	12.83	12.95	12.76	12.76	12.76	-
Dec 3, 2024	12.73	12.96	12.68	12.68	12.68	-
Dec 2, 2024	12.79	12.89	12.56	12.56	12.56	-
Nov 29, 2024	12.83	12.90	12.64	12.64	12.64	-
Nov 28, 2024	12.68	12.90	12.68	12.71	12.71	-
Nov 27, 2024	12.63	12.77	12.60	12.60	12.60	-
Nov 26, 2024	13.03	13.03	12.52	12.52	12.52	-
Nov 25, 2024	12.87	13.02	12.87	13.01	13.01	-
Nov 22, 2024	12.91	12.94	12.65	12.65	12.65	-
Nov 21, 2024	12.84	12.93	12.68	12.68	12.68	-
Nov 20, 2024	12.78	12.92	12.61	12.61	12.61	-
Nov 19, 2024	13.00	13.05	12.58	12.58	12.58	-
Nov 18, 2024	13.04	13.04	12.77	12.77	12.77	-
Nov 15, 2024	12.99	13.15	12.84	12.84	12.84	-
Nov 14, 2024	12.92	13.15	12.79	12.79	12.79	-
Nov 13, 2024	12.80	12.97	12.72	12.72	12.72	-
Nov 12, 2024	12.74	12.91	12.58	12.58	12.58	-
Nov 11, 2024	12.53	12.84	12.53	12.53	12.53	-
Nov 8, 2024	13.02	13.02	12.30	12.30	12.30	-
Nov 7, 2024	12.72	13.06	12.67	13.06	13.06	-
Nov 6, 2024	12.60	12.64	12.47	12.47	12.47	-
Nov 5, 2024	12.41	12.55	12.21	12.55	12.55	-
Nov 4, 2024	12.42	12.45	12.19	12.19	12.19	-
Nov 1, 2024	13.02	13.02	12.19	12.19	12.19	-
Oct 31, 2024	13.01	13.01	12.82	12.82	12.82	-
Oct 30, 2024	12.82	12.99	12.81	12.83	12.83	-
Oct 29, 2024	12.79	12.79	12.63	12.63	12.63	-
Oct 28, 2024	12.72	12.74	12.42	12.42	12.42	-
Oct 25, 2024	12.84	12.84	12.55	12.55	12.55	-
Oct 24, 2024	12.91	12.91	12.79	12.79	12.79	-
Oct 23, 2024	12.88	12.88	12.76	12.83	12.83	-
Oct 22, 2024	12.46	12.83	12.46	12.83	12.83	-
Oct 21, 2024	12.42	12.42	12.34	12.40	12.40	-
Oct 18, 2024	12.46	12.47	12.36	12.39	12.39	-
Oct 17, 2024	12.35	12.40	12.27	12.40	12.40	-
Oct 16, 2024	12.24	12.27	12.22	12.27	12.27	-
Oct 15, 2024	12.13	12.19	12.04	12.16	12.16	-
Oct 14, 2024	12.28	12.28	12.11	12.11	12.11	-
Oct 11, 2024	12.16	12.26	12.08	12.26	12.26	-
Oct 10, 2024	12.08	12.16	12.03	12.12	12.12	-
Oct 9, 2024	12.03	12.03	11.90	12.02	12.02	-
Oct 8, 2024	12.02	12.02	11.92	11.96	11.96	-
Oct 7, 2024	11.89	12.01	11.88	12.01	12.01	-
Oct 4, 2024	11.67	11.89	11.67	11.84	11.84	-
Oct 3, 2024	11.90	11.90	11.77	11.79	11.79	-
Oct 2, 2024	12.00	12.01	11.84	11.85	11.85	-
Oct 1, 2024	12.23	12.23	11.87	11.94	11.94	-
Sep 30, 2024	12.15	12.20	12.07	12.20	12.20	-
Sep 27, 2024	11.99	12.10	11.95	12.07	12.07	-
Sep 26, 2024	12.10	12.10	11.95	11.95	11.95	-
Sep 25, 2024	12.35	12.35	12.05	12.05	12.05	-
Sep 24, 2024	12.47	12.47	12.27	12.33	12.33	-
Sep 23, 2024	12.42	12.42	12.23	12.41	12.41	-
Sep 20, 2024	12.50	12.50	12.13	12.34	12.34	-
Sep 19, 2024	12.40	12.48	12.39	12.48	12.48	-
Sep 18, 2024	12.36	12.37	12.25	12.27	12.27	-
Sep 17, 2024	12.47	12.52	12.27	12.31	12.31	-
Sep 16, 2024	12.35	12.42	12.28	12.39	12.39	-
Sep 13, 2024	12.10	12.33	12.10	12.27	12.27	-
Sep 12, 2024	12.05	12.11	12.02	12.04	12.04	-
Sep 11, 2024	12.00	12.01	11.92	11.98	11.98	-
Sep 10, 2024	12.15	12.16	11.93	11.93	11.93	-
Sep 9, 2024	12.16	12.16	12.09	12.12	12.12	-
Sep 6, 2024	12.29	12.29	12.11	12.11	12.11	-
Sep 5, 2024	12.22	12.25	12.10	12.25	12.25	-
Sep 4, 2024	12.03	12.19	11.92	12.15	12.15	-
Sep 3, 2024	12.32	12.32	12.00	12.00	12.00	-
Sep 2, 2024	12.20	12.29	12.18	12.29	12.29	-
Aug 30, 2024	12.14	12.20	12.14	12.14	12.14	-
Aug 29, 2024	12.43	12.43	12.08	12.08	12.08	-
Aug 28, 2024	12.21	12.50	12.21	12.35	12.35	-
Aug 27, 2024	12.35	12.37	12.29	12.33	12.33	-
Aug 26, 2024	12.52	12.52	12.21	12.32	12.32	-
Aug 23, 2024	12.43	12.47	12.43	12.45	12.45	-
Aug 22, 2024	12.59	12.59	12.38	12.39	12.39	-
Aug 21, 2024	12.58	12.72	12.55	12.55	12.55	-
Aug 20, 2024	12.69	12.69	12.48	12.54	12.54	-
Aug 19, 2024	12.55	12.63	12.49	12.63	12.63	-
Aug 16, 2024	12.52	12.60	12.47	12.47	12.47	-
Aug 15, 2024	12.28	12.53	12.26	12.49	12.49	-
Aug 14, 2024	12.13	12.27	12.13	12.26	12.26	-
Aug 13, 2024	12.12	12.21	12.08	12.08	12.08	-
Aug 12, 2024	12.09	12.10	12.06	12.10	12.10	-
Aug 9, 2024	12.05	12.15	12.02	12.02	12.02	-
Aug 8, 2024	12.10	12.10	11.97	11.98	11.98	-
Aug 7, 2024	11.84	12.11	11.84	12.09	12.09	-
Aug 6, 2024	11.60	11.76	11.56	11.72	11.72	-
Aug 5, 2024	11.86	11.86	11.45	11.48	11.48	-
Aug 2, 2024	12.36	12.36	11.93	11.97	11.97	-
Aug 1, 2024	12.62	12.62	12.37	12.37	12.37	-
Jul 31, 2024	12.35	12.60	12.35	12.55	12.55	-
Jul 30, 2024	12.24	12.25	12.15	12.25	12.25	-
Jul 29, 2024	12.14	12.21	12.12	12.19	12.19	-
Jul 26, 2024	11.99	12.10	11.99	12.07	12.07	-
Jul 25, 2024	12.15	12.15	11.81	11.92	11.92	-
Jul 24, 2024	12.03	12.12	11.95	12.12	12.12	-
Jul 23, 2024	12.11	12.11	11.96	11.96	11.96	-
Jul 22, 2024	12.01	12.06	11.92	12.06	12.06	-
Jul 19, 2024	11.95	12.02	11.88	12.02	12.02	-
Jul 18, 2024	11.96	11.96	11.87	11.94	11.94	-
Jul 17, 2024	11.89	11.90	11.83	11.90	11.90	-
Jul 16, 2024	11.91	11.91	11.74	11.82	11.82	-
Jul 15, 2024	11.90	11.90	11.83	11.89	11.89	-
Jul 12, 2024	12.04	12.04	11.85	11.85	11.85	-
Jul 11, 2024	12.05	12.05	11.99	11.99	11.99	-
Jul 10, 2024	11.88	12.00	11.88	12.00	12.00	-
Jul 9, 2024	12.04	12.04	11.84	11.84	11.84	-
Jul 8, 2024	12.00	12.01	11.87	12.00	12.00	-
Jul 5, 2024	11.97	11.97	11.89	11.95	11.95	-
Jul 4, 2024	12.01	12.01	11.89	11.90	11.90	-
Jul 3, 2024	12.01	12.01	11.88	11.94	11.94	-
Jul 2, 2024	12.00	12.00	11.88	11.93	11.93	-
Jul 1, 2024	11.73	11.96	11.72	11.96	11.96	-
Jun 28, 2024	11.62	11.74	11.53	11.72	11.72	-
Jun 27, 2024	11.64	11.64	11.54	11.57	11.57	-
Jun 26, 2024	11.86	11.86	11.57	11.57	11.57	-
Jun 25, 2024	11.88	11.92	11.78	11.81	11.81	-
Jun 24, 2024	11.86	11.87	11.80	11.83	11.83	-
Jun 21, 2024	11.81	11.85	11.76	11.82	11.82	-
Jun 20, 2024	11.77	11.80	11.71	11.76	11.76	-
Jun 19, 2024	11.76	11.76	11.68	11.72	11.72	-
Jun 18, 2024	11.39	11.67	11.39	11.67	11.67	-
Jun 17, 2024	11.28	11.30	11.22	11.30	11.30	-
Jun 14, 2024	11.19	11.28	11.19	11.23	11.23	-
Jun 13, 2024	11.40	11.40	11.30	11.30	11.30	-
Jun 12, 2024	11.26	11.40	11.22	11.39	11.39	-
Jun 11, 2024	11.56	11.56	11.18	11.18	11.18	-
Jun 10, 2024	11.49	11.54	11.40	11.54	11.54	256
Jun 7, 2024	11.68	11.68	11.43	11.43	11.43	-
Jun 6, 2024	11.63	11.63	11.56	11.60	11.60	-
Jun 5, 2024	11.60	11.60	11.56	11.56	11.56	-
Jun 4, 2024	11.77	11.77	11.52	11.52	11.52	-
Jun 3, 2024	11.86	11.88	11.74	11.75	11.75	-
May 31, 2024	11.59	11.80	11.59	11.80	11.80	-
May 30, 2024	11.54	11.75	11.48	11.71	11.71	-
May 29, 2024	11.62	11.62	11.48	11.51	11.51	-
May 28, 2024	11.76	11.76	11.58	11.58	11.58	-
May 27, 2024	11.53	11.70	11.47	11.70	11.70	-
May 24, 2024	11.45	11.50	11.42	11.49	11.49	-
May 23, 2024	11.39	11.42	11.36	11.40	11.40	-
May 22, 2024	11.40	11.40	11.32	11.35	11.35	-
May 21, 2024	11.48	11.48	11.33	11.35	11.35	-
May 20, 2024	11.50	11.50	11.40	11.44	11.44	-
May 17, 2024	11.48	11.48	11.36	11.44	11.44	-
May 16, 2024	11.53	11.54	11.38	11.41	11.41	-
May 15, 2024	11.31	11.44	11.29	11.44	11.44	-
May 14, 2024	11.52	11.53	11.24	11.24	11.24	-
May 13, 2024	11.35	11.55	11.35	11.47	11.47	-
May 10, 2024	11.53	11.56	11.32	11.32	11.32	-
May 9, 2024	11.49	11.49	11.44	11.44	11.44	-
May 8, 2024	11.51	11.52	11.44	11.44	11.44	-
May 7, 2024	11.49	11.50	11.43	11.50	11.50	-
May 6, 2024	11.44	11.50	11.42	11.44	11.44	-
May 3, 2024	11.33	11.42	11.27	11.39	11.39	-
May 2, 2024	11.22	11.26	11.12	11.26	11.26	-
Apr 30, 2024	11.14	11.16	11.11	11.16	11.16	-
Apr 29, 2024	11.12	11.16	11.04	11.11	11.11	-
Apr 26, 2024	11.06	11.08	10.99	11.07	11.07	-
Apr 25, 2024	11.04	11.04	10.98	10.98	10.98	-
Apr 24, 2024	11.15	11.15	10.99	10.99	10.99	-
Apr 23, 2024	11.05	11.06	10.90	11.06	11.06	-
Apr 22, 2024	10.74	10.98	10.68	10.96	10.96	-
Apr 19, 2024	10.72	10.72	10.65	10.71	10.71	-
Apr 18, 2024	10.85	10.85	10.69	10.69	10.69	-
Apr 17, 2024	10.85	10.90	10.79	10.80	10.80	-
Apr 16, 2024	11.06	11.06	10.78	10.81	10.81	-
Apr 15, 2024	11.09	11.09	10.95	11.00	11.00	-
Apr 12, 2024	11.00	11.12	10.96	11.04	11.04	-
Apr 11, 2024	11.03	11.03	10.92	10.92	10.92	-
Apr 10, 2024	11.01	11.01	10.96	10.97	10.97	-
Apr 9, 2024	10.97	11.00	10.92	10.98	10.98	-
Apr 8, 2024	10.75	10.93	10.73	10.92	10.92	-
Apr 5, 2024	10.62	11.00	10.57	10.72	10.72	120
Apr 4, 2024	10.64	10.64	10.58	10.58	10.58	-
Apr 3, 2024	10.71	10.71	10.51	10.57	10.57	-
Apr 2, 2024	10.47	10.66	10.46	10.66	10.66	-
Mar 28, 2024	10.54	10.54	10.45	10.47	10.47	-
Mar 27, 2024	10.57	10.57	10.48	10.49	10.49	-
Mar 26, 2024	10.56	10.56	10.43	10.55	10.55	-
Mar 25, 2024	10.44	10.51	10.37	10.51	10.51	-
Mar 22, 2024	7.80 Dividend
Mar 22, 2024	11.15	11.15	10.33	10.39	10.39	-
Mar 21, 2024	11.12	11.12	11.05	11.10	3.30	-
Mar 20, 2024	10.98	11.06	10.84	11.02	3.27	-
Mar 19, 2024	10.94	10.97	10.90	10.93	3.25	-
Mar 18, 2024	11.57	11.57	10.92	10.92	3.24	-
Mar 15, 2024	10.83	11.52	10.69	11.52	3.42	120
Mar 14, 2024	10.81	10.83	10.70	10.80	3.21	-
Mar 13, 2024	10.74	10.78	10.66	10.78	3.20	-
Mar 12, 2024	10.67	10.68	10.59	10.68	3.17	-
Mar 11, 2024	10.67	10.67	10.53	10.62	3.16	-
Mar 8, 2024	10.64	10.65	10.58	10.64	3.16	-
Mar 7, 2024	10.55	10.58	10.47	10.58	3.14	-
Mar 6, 2024	10.50	10.50	10.43	10.49	3.12	-
Mar 5, 2024	10.59	10.59	10.46	10.48	3.11	-
Mar 4, 2024	10.68	10.68	10.52	10.57	3.14	-
Mar 1, 2024	10.78	10.78	10.66	10.66	3.17	-
Feb 29, 2024	10.76	10.76	10.58	10.74	3.19	-
Feb 28, 2024	10.68	10.71	10.54	10.71	3.18	-
Feb 27, 2024	10.73	10.84	10.53	10.65	3.16	141
Feb 26, 2024	10.62	10.67	10.53	10.67	3.17	-
Feb 23, 2024	10.67	10.67	10.48	10.58	3.14	-
Feb 22, 2024	10.73	10.73	10.63	10.63	3.16	-
Feb 21, 2024	10.83	10.83	10.67	10.67	3.17	-
Feb 20, 2024	10.87	10.87	10.75	10.78	3.20	-
Feb 19, 2024	10.94	10.94	10.78	10.82	3.21	-
Feb 16, 2024	10.99	10.99	10.89	10.89	3.24	-
Feb 15, 2024	10.86	10.95	10.74	10.94	3.25	-
Feb 14, 2024	10.89	10.91	10.81	10.81	3.21	-
Feb 13, 2024	10.96	10.96	10.83	10.83	3.22	-
Feb 12, 2024	10.83	10.89	10.79	10.89	3.24	-
Feb 9, 2024	10.65	10.76	10.54	10.76	3.20	-
Feb 8, 2024	10.74	10.74	10.59	10.59	3.15	-
Feb 7, 2024	10.81	10.83	10.70	10.72	3.19	-
Feb 6, 2024	10.51	10.71	10.44	10.71	3.18	-
Feb 5, 2024	10.62	10.79	10.45	10.45	3.10	9
Feb 2, 2024	10.46	10.56	10.46	10.56	3.14	-
Feb 1, 2024	10.65	10.65	10.55	10.56	3.14	-
Jan 31, 2024	10.80	10.80	10.64	10.65	3.16	-
Jan 30, 2024	10.89	10.89	10.73	10.73	3.19	-

MZ3.SG SpareBank 1 Nordmøre

13.25

+1.30%

TKBP.SW Thurgauer Kantonalbank

132.00

+0.38%

BLKB.SW Basellandschaftliche Kantonalbank

882.00

-0.23%

BEKN.SW Berner Kantonalbank AG

243.00

+0.41%

BCGE.SW Banque Cantonale de Genève SA

262.00

-0.38%

BSKP.SW Basler Kantonalbank

73.80

+0.27%

LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft

74.30

-2.24%

VLK.AS Van Lanschot Kempen NV

47.50

+0.42%

BCVN.SW Banque Cantonale Vaudoise

92.95

-1.06%

DNB.OL DNB Bank ASA

244.10

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SpareBank 1 Østlandet (2SF.F)

Related Tickers