Frankfurt - Delayed Quote EUR

Civista Bancshares, Inc. (44Q.F)

19.60
0.00
(0.00%)
At close: June 13 at 8:03:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202519.6019.6019.6019.6019.60-
Jun 12, 202519.6019.6019.6019.6019.60-
Jun 11, 202519.5019.5019.5019.5019.50-
Jun 10, 202519.2019.2019.2019.2019.20-
Jun 9, 202519.5019.5019.5019.5019.50-
Jun 6, 202519.0019.0019.0019.0019.00-
Jun 5, 202519.0019.0019.0019.0019.00-
Jun 4, 202519.1019.1019.1019.1019.10-
Jun 3, 202519.0019.0019.0019.0019.00-
Jun 2, 202519.6019.6019.6019.6019.60-
May 30, 202519.4019.4019.4019.4019.40-
May 29, 202520.2020.2020.2020.2020.20-
May 28, 202519.9019.9019.9019.9019.90-
May 27, 202519.2019.2019.2019.2019.20-
May 26, 202519.2019.2019.2019.2019.20-
May 23, 202519.3019.3019.3019.3019.30-
May 22, 202519.4019.4019.4019.4019.40-
May 21, 202520.2020.2020.2020.2020.20-
May 20, 202520.6020.6020.6020.6020.60-
May 19, 202519.8019.8019.8019.8019.80-
May 16, 202520.4020.4020.4020.4020.40-
May 15, 202519.4019.4019.4019.4019.40-
May 14, 202519.6019.6019.6019.6019.60-
May 13, 202519.8019.8019.8019.8019.80-
May 12, 202519.0019.0019.0019.0019.00-
May 9, 202519.7019.7019.7019.7019.70-
May 8, 202519.0019.0019.0019.0019.00-
May 7, 202518.7018.7018.7018.7018.70-
May 6, 202519.1019.1019.1019.1019.10-
May 5, 202519.0021.0019.0021.0021.00200
May 2, 202518.8018.8018.8018.8018.80-
Apr 30, 202518.8018.8018.8018.8018.80-
Apr 29, 2025 0.147118 Dividend
Apr 29, 202518.3018.3018.3018.3018.30-
Apr 28, 202517.0017.0017.0017.0016.83-
Apr 25, 202516.0016.0016.0016.0015.84-
Apr 24, 202516.4016.4016.4016.4016.24-
Apr 23, 202517.5017.5017.5017.5017.33-
Apr 22, 202516.4016.4016.4016.4016.24-
Apr 17, 202516.2016.2016.2016.2016.04-
Apr 16, 202516.1016.1016.1016.1015.94-
Apr 15, 202515.6015.6015.6015.6015.44-
Apr 14, 202515.4015.4015.4015.4015.25-
Apr 11, 202515.7015.7015.7015.7015.54-
Apr 10, 202516.8016.8016.8016.8016.63-
Apr 9, 202516.0016.0016.0016.0015.84-
Apr 8, 202516.6016.6016.6016.6016.43-
Apr 7, 202515.9015.9015.9015.9015.74-
Apr 4, 202515.9015.9015.9015.9015.74-
Apr 3, 202517.2017.2017.2017.2017.03-
Apr 2, 202517.3017.3017.3017.3017.13-
Apr 1, 202517.8017.8017.8017.8017.62-
Mar 31, 202517.4017.4017.4017.4017.23-
Mar 28, 202517.9017.9017.9017.9017.72-
Mar 27, 202517.3017.3017.3017.3017.13-
Mar 26, 202517.0017.0017.0017.0016.83-
Mar 25, 202517.9017.9017.9017.9017.72-
Mar 24, 202517.3017.3017.3017.3017.13-
Mar 21, 202517.2017.2017.2017.2017.03-
Mar 20, 202518.2018.2018.2018.2018.02-
Mar 19, 202517.2017.2017.2017.2017.03-
Mar 18, 202517.2017.2017.2017.2017.03-
Mar 17, 202517.6017.6017.6017.6017.42-
Mar 14, 202517.6017.6017.6017.6017.42-
Mar 13, 202517.3017.3017.3017.3017.13-
Mar 12, 202516.8016.8016.8016.8016.63-
Mar 11, 202517.3017.3017.3017.3017.13-
Mar 10, 202517.3017.3017.3017.3017.13-
Mar 7, 202517.7017.7017.7017.7017.52-
Mar 6, 202517.8017.8017.8017.8017.62-
Mar 5, 202517.8017.8017.8017.8017.62-
Mar 4, 202518.9018.9018.9018.9018.71-
Mar 3, 202518.9018.9018.9018.9018.71-
Feb 28, 202518.9018.9018.9018.9018.71-
Feb 27, 202519.0019.0019.0019.0018.81-
Feb 26, 202519.7019.7019.7019.7019.50-
Feb 25, 202519.2019.2019.2019.2019.01-
Feb 24, 202519.4019.4019.4019.4019.21-
Feb 21, 202519.7019.7019.7019.7019.50-
Feb 20, 202520.2020.2020.2020.2020.00-
Feb 19, 202520.2020.2020.2020.2020.00-
Feb 18, 202519.2019.2019.2019.2019.01-
Feb 17, 202519.2019.2019.2019.2019.01-
Feb 14, 202520.0020.0020.0020.0019.80-
Feb 13, 202519.8019.8019.8019.8019.60-
Feb 12, 202520.4020.4020.4020.4020.20-
Feb 11, 202519.9019.9019.9019.9019.70-
Feb 10, 202519.3019.3019.3019.3019.11-
Feb 7, 202518.7018.7018.7018.7018.51-
Feb 6, 202518.9018.9018.9018.9018.71-
Feb 5, 202517.8017.8017.8017.8017.62-
Feb 4, 2025 0.147118 Dividend
Feb 4, 202517.6017.6017.6017.6017.42-
Feb 3, 202518.5018.5018.5018.5018.15-
Jan 31, 202518.1018.1018.1018.1017.75-
Jan 30, 202518.3018.3018.3018.3017.95-
Jan 29, 202519.0019.0019.0019.0018.64-
Jan 28, 202518.5018.5018.5018.5018.15-
Jan 27, 202518.0018.0018.0018.0017.66-
Jan 24, 202518.0018.0018.0018.0017.66-
Jan 23, 202519.0019.0019.0019.0018.64-
Jan 22, 202519.2019.2019.2019.2018.83-
Jan 21, 202518.9018.9018.9018.9018.54-
Jan 20, 202519.0019.0019.0019.0018.64-
Jan 17, 202518.6018.6018.6018.6018.24-
Jan 16, 202518.7018.7018.7018.7018.34-
Jan 15, 202518.2018.2018.2018.2017.85-
Jan 14, 202517.9017.9017.9017.9017.56-
Jan 13, 202517.4017.4017.4017.4017.07-
Jan 10, 202517.7017.7017.7017.7017.36-
Jan 9, 202517.7017.7017.7017.7017.36-
Jan 8, 202518.2018.2018.2018.2017.85-
Jan 7, 202518.0018.0018.0018.0017.66-
Jan 6, 202518.9018.9018.9018.9018.54-
Jan 3, 202518.7018.7018.7018.7018.34-
Jan 2, 202519.1019.1019.1019.1018.74-
Dec 30, 202418.9018.9018.9018.9018.54-
Dec 27, 202418.8018.8018.8018.8018.44-
Dec 23, 202419.5019.5019.5019.5019.13-
Dec 20, 202419.7019.7019.7019.7019.32-
Dec 19, 202419.7019.7019.7019.7019.32-
Dec 18, 202420.4020.4020.4020.4020.01-
Dec 17, 202420.8020.8020.8020.8020.40-
Dec 16, 202420.6020.6020.6020.6020.21-
Dec 13, 202420.8020.8020.8020.8020.40-
Dec 12, 202420.2020.2020.2020.2019.81-
Dec 11, 202420.6020.6020.6020.6020.21-
Dec 10, 202420.2020.2020.2020.2019.81-
Dec 9, 202419.3019.3019.3019.3018.93-
Dec 6, 202420.6020.6020.6020.6020.21-
Dec 5, 202420.6020.6020.6020.6020.21-
Dec 4, 202420.4020.4020.4020.4020.01-
Dec 3, 202420.2020.2020.2020.2019.81-
Dec 2, 202420.2020.2020.2020.2019.81-
Nov 29, 202420.0020.0020.0020.0019.62-
Nov 28, 202419.4019.4019.4019.4019.03-
Nov 27, 202420.2020.2020.2020.2019.81-
Nov 26, 202420.2020.2020.2020.2019.81-
Nov 25, 202420.4020.4020.4020.4020.01-
Nov 22, 202420.4020.4020.4020.4020.01-
Nov 21, 202419.7019.7019.7019.7019.32-
Nov 20, 202419.5019.5019.5019.5019.13-
Nov 19, 202420.0020.0020.0020.0019.62-
Nov 18, 202419.7019.7019.7019.7019.32-
Nov 15, 202420.0020.0020.0020.0019.62-
Nov 14, 202421.4021.4021.4021.4020.99-
Nov 13, 202421.6021.6021.6021.6021.19-
Nov 12, 202421.6021.6021.6021.6021.19-
Nov 11, 202421.0021.0021.0021.0020.60-
Nov 8, 202420.2020.2020.2020.2019.81-
Nov 7, 202420.8020.8020.8020.8020.40-
Nov 6, 202419.0019.0019.0019.0018.64-
Nov 5, 2024 0.138464 Dividend
Nov 5, 202418.3018.3018.3018.3017.95-
Nov 4, 202418.4018.4018.4018.4017.89-
Nov 1, 202418.5018.5018.5018.5017.99-
Oct 31, 202418.3018.3018.3018.3017.79-
Oct 30, 202417.0017.0017.0017.0016.53-
Oct 29, 202417.0017.0017.0017.0016.53-
Oct 28, 202416.3016.3016.3016.3015.85-
Oct 25, 202416.4016.4016.4016.4015.95-
Oct 24, 202416.7016.7016.7016.7016.24-
Oct 23, 202416.5016.5016.5016.5016.04-
Oct 22, 202416.2016.2016.2016.2015.75-
Oct 21, 202416.6016.6016.6016.6016.14-
Oct 18, 202416.8016.8016.8016.8016.34-
Oct 17, 202416.7016.7016.7016.7016.24-
Oct 16, 202416.4016.4016.4016.4015.95-
Oct 15, 202416.3016.3016.3016.3015.85-
Oct 14, 202416.0016.0016.0016.0015.56-
Oct 11, 202415.7015.7015.7015.7015.27-
Oct 10, 202415.6015.6015.6015.6015.17-
Oct 9, 202415.6015.6015.6015.6015.17-
Oct 8, 202415.8015.8015.8015.8015.36-
Oct 7, 202415.9015.9015.9015.9015.46-
Oct 4, 202415.7015.7015.7015.7015.27-
Oct 3, 202415.6015.6015.6015.6015.17-
Oct 2, 202415.6015.6015.6015.6015.17-
Oct 1, 202415.8015.8015.8015.8015.36-
Sep 30, 202415.6015.6015.6015.6015.17-
Sep 27, 202415.6015.6015.6015.6015.17-
Sep 26, 202415.2015.2015.2015.2014.78-
Sep 25, 202415.6015.6015.6015.6015.17-
Sep 24, 202415.8015.8015.8015.8015.36-
Sep 23, 202415.7015.7015.7015.7015.27-
Sep 20, 202416.0016.0016.0016.0015.56-
Sep 19, 202415.4015.4015.4015.4014.97-
Sep 18, 202415.5015.5015.5015.5015.07-
Sep 17, 202415.5015.5015.5015.5015.07-
Sep 16, 202415.4015.4015.4015.4014.97-
Sep 13, 202414.7014.7014.7014.7014.29-
Sep 12, 202414.8014.8014.8014.8014.39-
Sep 11, 202414.7014.7014.7014.7014.29-
Sep 10, 202414.8014.8014.8014.8014.39-
Sep 9, 202414.8014.8014.8014.8014.39-
Sep 6, 202414.8014.8014.8014.8014.39-
Sep 5, 202415.0015.0015.0015.0014.59-
Sep 4, 202415.3015.3015.3015.3014.88-
Sep 3, 202415.1015.1015.1015.1014.68-
Sep 2, 202415.1015.1015.0015.0014.59-
Aug 30, 202415.1015.1015.1015.1014.68-
Aug 29, 202414.8014.8014.8014.8014.39-
Aug 28, 202414.7014.7014.7014.7014.29-
Aug 27, 202414.8014.8014.8014.8014.39-
Aug 26, 202414.8014.8014.8014.8014.39-
Aug 23, 202414.4014.4014.4014.4014.00-
Aug 22, 202414.5014.5014.5014.5014.10-
Aug 21, 202414.4014.4014.4014.4014.00-
Aug 20, 202414.6014.6014.6014.6014.20-
Aug 19, 202414.4014.4014.4014.4014.00-
Aug 16, 202414.5014.5014.5014.5014.10-
Aug 15, 202414.2014.2014.2014.2013.81-
Aug 14, 202414.2014.2014.2014.2013.81-
Aug 13, 202414.0014.0014.0014.0013.61-
Aug 12, 202414.0014.0014.0014.0013.61-
Aug 9, 202414.0014.0014.0014.0013.61-
Aug 8, 202413.9013.9013.9013.9013.52-
Aug 7, 202414.1014.1014.1014.1013.71-
Aug 6, 2024 0.138464 Dividend
Aug 6, 202413.8013.8013.8013.8013.42-
Aug 5, 202414.5014.5014.5014.5013.94-
Aug 2, 202415.4015.4015.4015.4014.81-
Aug 1, 202416.4016.4016.4016.4015.77-
Jul 31, 202416.5016.5016.5016.5015.87-
Jul 30, 202415.9015.9015.9015.9015.29-
Jul 29, 202417.2017.2017.2017.2016.54-
Jul 26, 202417.0017.0017.0017.0016.35-
Jul 25, 202416.4016.4016.4016.4015.77-
Jul 24, 202416.4016.4016.4016.4015.77-
Jul 23, 202416.6016.6016.6016.6015.96-
Jul 22, 202416.0016.0016.0016.0015.39-
Jul 19, 202416.1016.1016.1016.1015.48-
Jul 18, 202416.4016.4016.4016.4015.77-
Jul 17, 202415.8015.8015.8015.8015.19-
Jul 16, 202415.1015.1015.1015.1014.52-
Jul 15, 202414.1014.1014.1014.1013.56-
Jul 12, 202414.0014.0014.0014.0013.46-
Jul 11, 202413.5013.5013.5013.5012.98-
Jul 10, 202413.2013.2013.2013.2012.69-
Jul 9, 202413.2013.2013.2013.2012.69-
Jul 8, 202413.0013.0013.0013.0012.50-
Jul 5, 202413.4013.4013.4013.4012.89-
Jul 4, 202413.5013.5013.5013.5012.98-
Jul 3, 202413.8013.8013.8013.8013.27-
Jul 2, 202413.6013.6013.6013.6013.08-
Jul 1, 202414.1014.1014.1014.1013.56-
Jun 28, 202413.4013.4013.4013.4012.89-
Jun 27, 202413.3013.3013.3013.3012.79-
Jun 26, 202412.9012.9012.9012.9012.41-
Jun 25, 202413.0013.0013.0013.0012.50-
Jun 24, 202412.9012.9012.9012.9012.41-
Jun 21, 202412.7012.7012.7012.7012.21-
Jun 20, 202412.6012.6012.6012.6012.12-
Jun 19, 202412.6012.6012.6012.6012.12-
Jun 18, 202412.7012.7012.7012.7012.21-
Jun 17, 202412.6012.6012.6012.6012.12-
Jun 14, 202412.7012.7012.7012.7012.21-
Jun 13, 202412.7012.7012.7012.7012.21-