Frankfurt - Delayed Quote EUR

First Internet Bancorp (45H.F)

31.80

-1.00

(-3.05%)

At close: January 23 at 8:01:07 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 22, 2025	32.80	32.80	32.80	32.80	32.80	-
Jan 21, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 20, 2025	32.60	32.60	32.60	32.60	32.60	-
Jan 17, 2025	32.20	32.20	32.20	32.20	32.20	-
Jan 16, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 15, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 14, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 13, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 10, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 9, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 8, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 7, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 6, 2025	32.40	32.40	32.40	32.40	32.40	-
Jan 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 2, 2025	0.06 Dividend
Jan 2, 2025	33.00	33.00	33.00	33.00	33.00	-
Dec 30, 2024	33.80	33.80	33.80	33.80	33.74	-
Dec 27, 2024	34.40	34.40	34.40	34.40	34.34	-
Dec 23, 2024	34.80	34.80	34.80	34.80	34.74	-
Dec 20, 2024	34.60	34.60	34.60	34.60	34.54	-
Dec 19, 2024	34.80	34.80	34.80	34.80	34.74	-
Dec 18, 2024	37.00	37.00	37.00	37.00	36.93	-
Dec 17, 2024	37.60	37.60	37.60	37.60	37.53	-
Dec 16, 2024	38.00	38.00	38.00	38.00	37.93	-
Dec 13, 2024	38.00	38.00	38.00	38.00	37.93	-
Dec 12, 2024	38.80	38.80	38.80	38.80	38.73	-
Dec 11, 2024	38.00	38.00	38.00	38.00	37.93	-
Dec 10, 2024	37.40	39.40	37.40	39.40	39.33	200
Dec 9, 2024	38.00	38.00	38.00	38.00	37.93	-
Dec 6, 2024	37.60	37.60	37.60	37.60	37.53	-
Dec 5, 2024	38.00	38.00	38.00	38.00	37.93	-
Dec 4, 2024	37.80	38.60	37.80	38.60	38.53	50
Dec 3, 2024	38.40	38.40	38.40	38.40	38.33	-
Dec 2, 2024	38.40	38.40	38.40	38.40	38.33	-
Nov 29, 2024	38.60	38.60	38.60	38.60	38.53	-
Nov 28, 2024	38.60	38.60	38.60	38.60	38.53	-
Nov 27, 2024	38.60	38.60	38.60	38.60	38.53	-
Nov 26, 2024	38.80	38.80	38.80	38.80	38.73	-
Nov 25, 2024	38.60	38.60	38.60	38.60	38.53	-
Nov 22, 2024	37.60	37.60	37.60	37.60	37.53	-
Nov 21, 2024	36.20	36.20	36.20	36.20	36.14	-
Nov 20, 2024	36.80	36.80	36.80	36.80	36.73	-
Nov 19, 2024	36.80	36.80	36.80	36.80	36.73	-
Nov 18, 2024	37.40	37.40	37.40	37.40	37.33	-
Nov 15, 2024	37.00	37.00	37.00	37.00	36.93	-
Nov 14, 2024	38.20	38.20	38.20	38.20	38.13	-
Nov 13, 2024	38.20	38.20	38.20	38.20	38.13	-
Nov 12, 2024	39.40	39.40	39.40	39.40	39.33	-
Nov 11, 2024	36.60	36.60	36.60	36.60	36.54	-
Nov 8, 2024	35.00	35.00	35.00	35.00	34.94	-
Nov 7, 2024	37.20	37.20	37.20	37.20	37.13	-
Nov 6, 2024	32.40	32.40	32.40	32.40	32.34	-
Nov 5, 2024	30.20	30.20	30.20	30.20	30.15	-
Nov 4, 2024	31.40	31.40	31.40	31.40	31.34	-
Nov 1, 2024	31.80	31.80	31.80	31.80	31.74	-
Oct 31, 2024	31.80	31.80	31.80	31.80	31.74	-
Oct 30, 2024	32.00	32.00	32.00	32.00	31.94	-
Oct 29, 2024	32.80	32.80	32.80	32.80	32.74	-
Oct 28, 2024	32.40	32.40	32.40	32.40	32.34	-
Oct 25, 2024	31.80	31.80	31.80	31.80	31.74	-
Oct 24, 2024	33.40	33.40	33.40	33.40	33.34	-
Oct 23, 2024	33.40	33.40	33.40	33.40	33.34	-
Oct 22, 2024	32.80	32.80	32.80	32.80	32.74	-
Oct 21, 2024	33.80	33.80	33.80	33.80	33.74	-
Oct 18, 2024	34.80	34.80	34.80	34.80	34.74	-
Oct 17, 2024	34.00	34.00	34.00	34.00	33.94	-
Oct 16, 2024	33.20	33.20	33.20	33.20	33.14	-
Oct 15, 2024	32.20	32.20	32.20	32.20	32.14	-
Oct 14, 2024	31.40	31.40	31.40	31.40	31.34	-
Oct 11, 2024	30.40	30.40	30.40	30.40	30.35	-
Oct 10, 2024	30.60	30.60	30.60	30.60	30.55	-
Oct 9, 2024	29.40	29.40	29.40	29.40	29.35	-
Oct 8, 2024	29.60	29.60	29.60	29.60	29.55	-
Oct 7, 2024	30.20	30.20	30.20	30.20	30.15	-
Oct 4, 2024	27.20	27.20	27.20	27.20	27.15	-
Oct 3, 2024	27.80	27.80	27.80	27.80	27.75	-
Oct 2, 2024	29.40	29.40	29.40	29.40	29.35	-
Oct 1, 2024	30.20	30.20	30.20	30.20	30.15	-
Sep 30, 2024	0.06 Dividend
Sep 30, 2024	29.00	31.00	29.00	31.00	30.94	31
Sep 27, 2024	29.40	29.40	29.40	29.40	29.29	-
Sep 26, 2024	29.60	29.60	29.60	29.60	29.49	-
Sep 25, 2024	31.00	31.00	31.00	31.00	30.88	-
Sep 24, 2024	31.00	31.00	31.00	31.00	30.88	-
Sep 23, 2024	31.40	31.40	31.40	31.40	31.28	-
Sep 20, 2024	31.40	31.40	31.40	31.40	31.28	-
Sep 19, 2024	31.60	31.60	31.60	31.60	31.48	-
Sep 18, 2024	31.40	31.40	31.40	31.40	31.28	-
Sep 17, 2024	31.20	31.20	31.20	31.20	31.08	-
Sep 16, 2024	30.20	30.20	30.20	30.20	30.08	-
Sep 13, 2024	29.40	29.40	29.40	29.40	29.29	-
Sep 12, 2024	29.60	29.60	29.60	29.60	29.49	-
Sep 11, 2024	29.80	29.80	29.80	29.80	29.69	-
Sep 10, 2024	30.20	30.20	30.20	30.20	30.08	-
Sep 9, 2024	30.00	30.00	30.00	30.00	29.89	-
Sep 6, 2024	30.80	30.80	30.80	30.80	30.68	-
Sep 5, 2024	31.00	31.00	31.00	31.00	30.88	-
Sep 4, 2024	31.40	31.40	31.40	31.40	31.28	-
Sep 3, 2024	32.40	32.40	32.40	32.40	32.28	-
Sep 2, 2024	32.40	32.40	32.20	32.20	32.08	-
Aug 30, 2024	31.80	31.80	31.80	31.80	31.68	-
Aug 29, 2024	32.00	32.00	32.00	32.00	31.88	-
Aug 28, 2024	31.00	31.00	31.00	31.00	30.88	-
Aug 27, 2024	31.40	31.40	31.40	31.40	31.28	-
Aug 26, 2024	31.60	31.60	31.60	31.60	31.48	-
Aug 23, 2024	29.80	29.80	29.80	29.80	29.69	-
Aug 22, 2024	29.60	29.60	29.60	29.60	29.49	-
Aug 21, 2024	29.60	29.60	29.60	29.60	29.49	-
Aug 20, 2024	30.40	30.40	30.40	30.40	30.28	-
Aug 19, 2024	30.60	30.60	30.60	30.60	30.48	-
Aug 16, 2024	30.00	30.00	30.00	30.00	29.89	-
Aug 15, 2024	29.40	29.40	29.40	29.40	29.29	-
Aug 14, 2024	29.60	29.60	29.60	29.60	29.49	-
Aug 13, 2024	28.80	28.80	28.80	28.80	28.69	-
Aug 12, 2024	29.40	29.40	29.40	29.40	29.29	-
Aug 9, 2024	29.40	29.40	29.40	29.40	29.29	-
Aug 8, 2024	28.80	28.80	28.80	28.80	28.69	-
Aug 7, 2024	29.20	29.20	29.20	29.20	29.09	-
Aug 6, 2024	28.40	28.40	28.40	28.40	28.29	-
Aug 5, 2024	30.00	30.00	30.00	30.00	29.89	-
Aug 2, 2024	33.20	33.20	33.20	33.20	33.07	-
Aug 1, 2024	33.80	33.80	33.80	33.80	33.67	-
Jul 31, 2024	34.60	34.60	34.60	34.60	34.47	-
Jul 30, 2024	34.20	34.20	34.20	34.20	34.07	-
Jul 29, 2024	35.40	35.40	35.40	35.40	35.27	-
Jul 26, 2024	32.60	32.60	32.60	32.60	32.48	-
Jul 25, 2024	32.80	32.80	32.80	32.80	32.67	-
Jul 24, 2024	33.60	33.60	33.60	33.60	33.47	-
Jul 23, 2024	32.40	32.40	32.40	32.40	32.28	-
Jul 22, 2024	32.40	32.40	32.40	32.40	32.28	-
Jul 19, 2024	31.20	31.20	31.20	31.20	31.08	-
Jul 18, 2024	32.00	32.00	32.00	32.00	31.88	-
Jul 17, 2024	31.40	31.40	31.40	31.40	31.28	-
Jul 16, 2024	29.80	29.80	29.80	29.80	29.69	-
Jul 15, 2024	28.20	28.20	28.20	28.20	28.09	-
Jul 12, 2024	27.60	27.60	27.60	27.60	27.49	-
Jul 11, 2024	26.20	26.20	26.20	26.20	26.10	-
Jul 10, 2024	25.60	25.60	25.60	25.60	25.50	-
Jul 9, 2024	25.80	25.80	25.80	25.80	25.70	-
Jul 8, 2024	24.60	24.60	24.60	24.60	24.51	-
Jul 5, 2024	25.40	25.40	25.40	25.40	25.30	-
Jul 4, 2024	25.60	25.60	25.60	25.60	25.50	-
Jul 3, 2024	25.60	25.60	25.60	25.60	25.50	-
Jul 2, 2024	25.20	25.20	25.20	25.20	25.10	-
Jul 1, 2024	24.60	24.60	24.60	24.60	24.51	-
Jun 28, 2024	0.06 Dividend
Jun 28, 2024	24.00	24.00	24.00	24.00	23.91	-
Jun 27, 2024	23.20	23.20	23.20	23.20	23.05	-
Jun 26, 2024	23.00	23.00	23.00	23.00	22.85	-
Jun 25, 2024	23.40	23.40	23.40	23.40	23.25	-
Jun 24, 2024	24.00	24.00	24.00	24.00	23.85	-
Jun 21, 2024	24.00	24.00	24.00	24.00	23.85	-
Jun 20, 2024	23.80	23.80	23.80	23.80	23.65	-
Jun 19, 2024	23.80	23.80	23.80	23.80	23.65	-
Jun 18, 2024	24.60	24.60	24.60	24.60	24.44	-
Jun 17, 2024	23.80	23.80	23.80	23.80	23.65	-
Jun 14, 2024	24.00	24.00	24.00	24.00	23.85	-
Jun 13, 2024	25.20	25.20	25.20	25.20	25.04	-
Jun 12, 2024	24.00	24.00	24.00	24.00	23.85	-
Jun 11, 2024	25.20	25.20	25.20	25.20	25.04	-
Jun 10, 2024	25.80	25.80	25.80	25.80	25.64	-
Jun 7, 2024	25.80	25.80	25.80	25.80	25.64	-
Jun 6, 2024	25.40	25.40	25.40	25.40	25.24	-
Jun 5, 2024	25.80	25.80	25.80	25.80	25.64	-
Jun 4, 2024	26.20	26.20	26.20	26.20	26.03	-
Jun 3, 2024	26.80	26.80	26.80	26.80	26.63	-
May 31, 2024	26.20	26.20	26.20	26.20	26.03	-
May 30, 2024	26.40	26.40	26.40	26.40	26.23	-
May 29, 2024	26.40	26.40	26.40	26.40	26.23	-
May 28, 2024	27.80	28.20	27.80	28.20	28.02	80
May 27, 2024	27.60	27.60	27.60	27.60	27.42	-
May 24, 2024	27.80	27.80	27.80	27.80	27.62	-
May 23, 2024	28.20	28.20	28.20	28.20	28.02	-
May 22, 2024	28.60	28.60	28.60	28.60	28.42	-
May 21, 2024	28.40	28.40	28.40	28.40	28.22	-
May 20, 2024	29.40	29.40	29.40	29.40	29.21	-
May 17, 2024	28.80	28.80	28.80	28.80	28.62	-
May 16, 2024	29.60	29.60	29.60	29.60	29.41	-
May 15, 2024	28.60	28.60	28.60	28.60	28.42	-
May 14, 2024	28.60	28.60	28.60	28.60	28.42	-
May 13, 2024	29.40	29.40	29.40	29.40	29.21	-
May 10, 2024	30.00	30.00	29.40	29.40	29.21	364
May 9, 2024	30.40	30.40	30.40	30.40	30.21	-
May 8, 2024	30.00	30.00	30.00	30.00	29.81	-
May 7, 2024	29.80	29.80	29.80	29.80	29.61	-
May 6, 2024	29.40	29.40	29.40	29.40	29.21	-
May 3, 2024	29.00	29.00	29.00	29.00	28.81	-
May 2, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 30, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 29, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 26, 2024	28.20	28.20	28.20	28.20	28.02	-
Apr 25, 2024	30.20	30.20	30.20	30.20	30.01	-
Apr 24, 2024	30.40	30.40	30.40	30.40	30.21	-
Apr 23, 2024	29.60	29.60	29.60	29.60	29.41	-
Apr 22, 2024	29.80	29.80	29.80	29.80	29.61	-
Apr 19, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 18, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 17, 2024	28.80	28.80	28.80	28.80	28.62	-
Apr 16, 2024	28.80	28.80	28.80	28.80	28.62	-
Apr 15, 2024	29.00	29.00	29.00	29.00	28.81	-
Apr 12, 2024	29.00	29.00	29.00	29.00	28.81	-
Apr 11, 2024	28.60	28.60	28.60	28.60	28.42	-
Apr 10, 2024	30.00	30.00	30.00	30.00	29.81	-
Apr 9, 2024	30.00	30.00	30.00	30.00	29.81	-
Apr 8, 2024	29.80	29.80	29.80	29.80	29.61	-
Apr 5, 2024	29.40	29.40	29.40	29.40	29.21	-
Apr 4, 2024	29.20	29.20	29.20	29.20	29.01	-
Apr 3, 2024	29.80	29.80	29.80	29.80	29.61	-
Apr 2, 2024	31.00	31.00	31.00	31.00	30.80	-
Mar 28, 2024	31.80	31.80	31.80	31.80	31.60	-
Mar 27, 2024	0.06 Dividend
Mar 27, 2024	30.40	30.40	30.40	30.40	30.21	-
Mar 26, 2024	30.60	30.60	30.60	30.60	30.34	-
Mar 25, 2024	31.00	31.00	31.00	31.00	30.74	-
Mar 22, 2024	30.20	30.20	30.20	30.20	29.95	-
Mar 21, 2024	28.80	28.80	28.80	28.80	28.56	-
Mar 20, 2024	28.20	29.00	28.20	29.00	28.76	200
Mar 19, 2024	28.40	28.40	28.40	28.40	28.16	-
Mar 18, 2024	28.80	28.80	28.80	28.80	28.56	-
Mar 15, 2024	28.00	28.00	28.00	28.00	27.77	-
Mar 14, 2024	28.80	28.80	28.80	28.80	28.56	-
Mar 13, 2024	28.40	28.40	28.40	28.40	28.16	-
Mar 12, 2024	28.80	28.80	28.80	28.80	28.56	-
Mar 11, 2024	28.20	28.20	28.20	28.20	27.96	-
Mar 8, 2024	28.20	28.20	28.20	28.20	27.96	-
Mar 7, 2024	29.40	29.40	29.40	29.40	29.15	-
Mar 6, 2024	29.40	29.40	29.40	29.40	29.15	-
Mar 5, 2024	28.20	28.20	28.20	28.20	27.96	-
Mar 4, 2024	28.40	28.40	28.40	28.40	28.16	-
Mar 1, 2024	28.40	28.40	28.40	28.40	28.16	-
Feb 29, 2024	28.40	28.40	28.40	28.40	28.16	-
Feb 28, 2024	28.80	28.80	28.80	28.80	28.56	-
Feb 27, 2024	29.80	29.80	29.80	29.80	29.55	-
Feb 26, 2024	29.40	29.40	29.40	29.40	29.15	-
Feb 23, 2024	28.40	28.40	28.40	28.40	28.16	-
Feb 22, 2024	29.40	29.40	29.40	29.40	29.15	-
Feb 21, 2024	29.80	29.80	29.80	29.80	29.55	-
Feb 20, 2024	30.20	30.20	30.20	30.20	29.95	-
Feb 19, 2024	30.20	30.20	30.20	30.20	29.95	-
Feb 16, 2024	30.20	30.20	30.20	30.20	29.95	-
Feb 15, 2024	29.60	29.60	29.60	29.60	29.35	-
Feb 14, 2024	28.60	28.60	28.60	28.60	28.36	-
Feb 13, 2024	29.40	29.40	29.40	29.40	29.15	-
Feb 12, 2024	29.40	29.40	29.40	29.40	29.15	-
Feb 9, 2024	28.20	28.20	28.20	28.20	27.96	-
Feb 8, 2024	28.80	28.80	28.80	28.80	28.56	-
Feb 7, 2024	28.00	28.00	28.00	28.00	27.77	-
Feb 6, 2024	27.40	27.40	27.40	27.40	27.17	-
Feb 5, 2024	27.40	27.40	27.40	27.40	27.17	-
Feb 2, 2024	27.60	27.60	27.60	27.60	27.37	-
Feb 1, 2024	30.00	30.00	30.00	30.00	29.75	-
Jan 31, 2024	29.80	29.80	29.80	29.80	29.55	-
Jan 30, 2024	29.60	29.60	29.60	29.60	29.35	-
Jan 29, 2024	27.60	27.60	27.60	27.60	27.37	-
Jan 26, 2024	27.20	28.00	27.20	28.00	27.77	400
Jan 25, 2024	24.80	24.80	24.80	24.80	24.59	-
Jan 24, 2024	24.60	24.60	24.60	24.60	24.39	-
Jan 23, 2024	24.40	24.40	24.40	24.40	24.20	-

44X.F Equity Bancshares, Inc.

39.20

-2.00%

TTB.BK TMBThanachart Bank Public Company Limited

1.8700

-1.58%

SYU1.MU Synovus Financial Corp

53.00

0.00%

GLC.F Glacier Bancorp, Inc.

49.20

-0.81%

334.F Customers Bancorp, Inc.

47.60

-1.65%

KPCPF Kasikornbank Public Company Limited

4.2100

0.00%

6HU.F Midland States Bancorp, Inc.

20.40

0.00%

WF2.SG Wintrust Financial Corp

127.00

+0.79%

AB5.F Associated Banc-Corp

23.40

-1.68%

MCS.F Mercantile Bank Corporation

42.20

+3.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Internet Bancorp (45H.F)

Related Tickers