Stuttgart - Delayed Quote EUR

BPER Banca SpA (4BE.SG)

Compare
6.34
+0.10
+(1.57%)
As of 12:15:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20256.326.356.326.346.34-
Jan 13, 20256.176.366.176.256.25-
Jan 10, 20256.216.316.216.316.31-
Jan 9, 20256.226.226.136.136.13-
Jan 8, 20256.076.336.076.266.26-
Jan 7, 20255.966.065.966.066.06-
Jan 6, 20255.905.965.895.955.9520
Jan 3, 20255.905.905.905.905.90-
Jan 2, 20256.086.086.086.086.08-
Dec 30, 20246.016.126.016.126.12-
Dec 27, 20246.026.056.006.006.00-
Dec 23, 20245.966.015.945.965.96-
Dec 20, 20246.086.085.916.006.00500
Dec 19, 20246.076.186.026.026.02-
Dec 18, 20246.086.186.086.166.16-
Dec 17, 20246.246.246.126.126.12100
Dec 16, 20246.166.346.166.346.34-
Dec 13, 20246.076.156.016.156.15-
Dec 12, 20245.806.105.806.106.10-
Dec 11, 20245.755.845.755.825.82-
Dec 10, 20245.775.805.775.785.78-
Dec 9, 20245.835.895.835.865.86-
Dec 6, 20246.056.055.885.885.88-
Dec 5, 20245.745.975.745.975.97-
Dec 4, 20245.765.855.765.795.79-
Dec 3, 20245.725.865.725.755.75-
Dec 2, 20245.585.755.585.725.72-
Nov 29, 20245.665.745.665.745.74-
Nov 28, 20245.715.745.715.715.71-
Nov 27, 20245.635.675.635.655.65-
Nov 26, 20245.655.755.655.685.68-
Nov 25, 20245.835.855.695.695.69-
Nov 22, 20245.905.935.785.845.84-
Nov 21, 20245.975.975.895.915.91-
Nov 20, 20245.946.055.945.985.98-
Nov 19, 20246.036.045.895.935.93-
Nov 18, 20245.916.105.916.056.05-
Nov 15, 20245.986.035.986.036.03-
Nov 14, 20245.946.065.946.056.05-
Nov 13, 20245.806.075.805.965.96-
Nov 12, 20245.765.995.765.885.88-
Nov 11, 20245.715.875.715.875.87-
Nov 8, 20245.945.945.715.715.71-
Nov 7, 20245.665.975.665.975.97-
Nov 6, 20245.775.915.685.685.68-
Nov 5, 20245.735.805.735.775.77-
Nov 4, 20245.665.785.665.785.78-
Nov 1, 20245.565.665.565.665.66-
Oct 31, 20245.565.635.555.575.57-
Oct 30, 20245.575.605.535.605.60-
Oct 29, 20245.555.655.555.575.57-
Oct 28, 20245.535.605.525.575.57-
Oct 25, 20245.535.595.535.545.54-
Oct 24, 20245.585.625.545.605.60-
Oct 23, 20245.675.675.555.555.55-
Oct 22, 20245.735.735.695.695.69-
Oct 21, 20245.805.825.805.825.82-
Oct 18, 20245.785.835.785.825.82-
Oct 17, 20245.735.875.735.845.84-
Oct 16, 20245.765.885.765.815.81-
Oct 15, 20245.815.875.785.825.82-
Oct 14, 20245.835.855.805.805.80-
Oct 11, 20245.715.845.715.845.84-
Oct 10, 20245.275.655.275.655.65-
Oct 9, 20245.255.265.195.265.26100
Oct 8, 20245.055.305.055.285.28-
Oct 7, 20245.045.165.045.165.16-
Oct 4, 20244.864.864.864.864.86-
Oct 3, 20244.824.934.824.934.93-
Oct 2, 20244.784.784.784.784.78-
Oct 1, 20245.025.024.964.964.96-
Sep 30, 20245.105.105.025.025.02-
Sep 27, 20245.125.134.995.095.09-
Sep 26, 20244.935.124.935.125.12-
Sep 25, 20244.854.944.854.904.90-
Sep 24, 20244.854.934.854.914.91-
Sep 23, 20244.914.914.824.834.83-
Sep 20, 20244.914.994.894.904.90-
Sep 19, 20244.974.994.944.944.94-
Sep 18, 20244.865.004.864.954.95-
Sep 17, 20244.884.914.854.874.87-
Sep 16, 20244.834.874.794.874.87-
Sep 13, 20244.864.884.864.864.86-
Sep 12, 20244.814.874.814.824.82-
Sep 11, 20244.744.814.734.794.79-
Sep 10, 20244.804.824.734.734.73-
Sep 9, 20244.794.924.794.844.84-
Sep 6, 20244.874.874.784.854.85-
Sep 5, 20244.844.924.844.924.92-
Sep 4, 20244.754.924.754.914.91-
Sep 3, 20245.035.034.864.864.86-
Sep 2, 20245.055.055.025.035.03-
Aug 30, 20244.905.044.905.045.04-
Aug 29, 20244.924.924.924.924.92-
Aug 28, 20244.964.984.924.944.94-
Aug 27, 20244.914.974.914.974.97-
Aug 26, 20244.954.974.954.954.95100
Aug 23, 20244.894.984.894.954.95-
Aug 22, 20244.914.924.914.924.92-
Aug 21, 20244.904.964.904.934.93-
Aug 20, 20244.964.994.924.924.92-
Aug 19, 20244.905.044.905.015.01-
Aug 16, 20244.864.904.864.894.89-
Aug 15, 20244.764.834.764.834.83-
Aug 14, 20244.704.794.704.774.77-
Aug 13, 20244.734.734.674.674.67-
Aug 12, 20244.764.804.764.774.77-
Aug 9, 20244.714.814.714.754.75-
Aug 8, 20244.654.744.574.744.74-
Aug 7, 20244.674.774.594.704.70-
Aug 6, 20244.754.804.664.684.68-
Aug 5, 20244.694.754.664.664.66100
Aug 2, 20245.065.064.974.974.97-
Aug 1, 20245.375.375.195.195.19-
Jul 31, 20245.545.545.385.385.38-
Jul 30, 20245.365.495.365.495.49-
Jul 29, 20245.415.415.415.415.41-
Jul 26, 20245.435.435.435.435.43-
Jul 25, 20245.405.405.405.405.40-
Jul 24, 20245.305.475.305.475.47-
Jul 23, 20245.365.475.365.395.39-
Jul 22, 20245.255.435.255.435.43-
Jul 19, 20245.235.255.225.255.25-
Jul 18, 20245.185.275.185.275.27-
Jul 17, 20245.165.265.165.215.21-
Jul 16, 20245.005.205.005.185.18-
Jul 15, 20245.065.135.065.125.12-
Jul 12, 20245.175.205.165.175.17-
Jul 11, 20245.265.275.205.235.23-
Jul 10, 20245.215.285.215.285.28-
Jul 9, 20245.275.295.215.225.22-
Jul 8, 20245.115.365.115.305.301,080
Jul 5, 20245.115.145.105.105.10-
Jul 4, 20245.025.135.025.105.10-
Jul 3, 20244.875.104.875.065.06-
Jul 2, 20244.964.984.864.904.90-
Jul 1, 20244.784.954.784.944.94-
Jun 28, 20244.784.784.714.714.71-
Jun 27, 20244.814.894.814.844.84-
Jun 26, 20244.804.874.804.854.85-
Jun 25, 20244.774.854.774.804.80-
Jun 24, 20244.574.804.574.804.80-
Jun 21, 20244.614.614.514.614.61-
Jun 20, 20244.544.644.544.624.62-
Jun 19, 20244.554.574.544.574.57-
Jun 18, 20244.464.514.464.504.50-
Jun 17, 20244.344.444.344.434.43-
Jun 14, 20244.524.524.284.294.29-
Jun 13, 20244.624.644.544.544.54-
Jun 12, 20244.684.764.684.684.68-
Jun 11, 20244.804.824.784.824.82-
Jun 10, 20244.844.924.834.834.83-
Jun 7, 20244.854.934.824.914.91-
Jun 6, 20244.714.894.714.894.89-
Jun 5, 20244.764.784.734.764.76-
Jun 4, 20244.894.894.714.744.741,000
Jun 3, 20244.944.974.924.924.92-
May 31, 20244.935.004.934.934.93-
May 30, 20244.764.974.764.974.97-
May 29, 20244.874.894.794.794.79-
May 28, 20244.784.934.784.844.84-
May 27, 20244.794.824.784.794.79-
May 24, 20244.764.784.734.784.78-
May 23, 20244.774.824.754.824.82-
May 22, 20244.834.874.834.834.83-
May 21, 20244.844.844.784.794.79-
May 20, 2024 0.30 Dividend
May 20, 20244.984.984.904.944.94-
May 17, 20245.135.295.135.264.96-
May 16, 20244.985.184.985.164.87-
May 15, 20244.975.074.974.994.71-
May 14, 20244.724.944.724.924.64-
May 13, 20244.714.724.674.704.43-
May 10, 20244.734.754.734.754.48-
May 9, 20244.834.834.624.644.37-
May 8, 20244.864.994.864.904.62-
May 7, 20244.814.934.814.934.65-
May 6, 20244.764.824.764.824.54-
May 3, 20244.914.914.764.794.51-
May 2, 20244.834.954.834.954.67-
Apr 30, 20244.784.934.774.934.65-
Apr 29, 20244.774.844.754.774.50-
Apr 26, 20244.734.814.734.784.50-
Apr 25, 20244.594.724.594.724.45-
Apr 24, 20244.614.654.614.624.35-
Apr 23, 20244.494.614.494.614.34-
Apr 22, 20244.404.504.404.484.23-
Apr 19, 20244.354.434.354.414.15-
Apr 18, 20244.324.384.324.374.12-
Apr 17, 20244.184.334.184.334.08-
Apr 16, 20244.204.224.174.203.96-
Apr 15, 20244.264.314.244.284.04-
Apr 12, 20244.284.294.264.264.02-
Apr 11, 20244.414.434.274.274.02-
Apr 10, 20244.384.414.334.354.10-
Apr 9, 20244.424.454.354.384.13-
Apr 8, 20244.384.394.384.394.14-
Apr 5, 20244.354.364.294.354.11-
Apr 4, 20244.414.484.414.434.18-
Apr 3, 20244.334.454.334.454.20-
Apr 2, 20244.344.414.344.374.12-
Mar 28, 20244.294.364.294.364.11-
Mar 27, 20244.374.424.374.374.12-
Mar 26, 20244.294.444.294.434.18-
Mar 25, 20244.194.324.194.314.07-
Mar 22, 20244.174.244.174.223.98-
Mar 21, 20244.274.274.174.173.93-
Mar 20, 20244.134.234.134.233.99-
Mar 19, 20244.064.224.064.223.97-
Mar 18, 20244.004.084.004.053.82-
Mar 15, 20243.934.033.934.033.80-
Mar 14, 20243.973.973.943.943.72-
Mar 13, 20243.974.043.973.983.75-
Mar 12, 20243.874.013.873.983.751,000
Mar 11, 20243.753.813.703.813.59-
Mar 8, 20243.763.793.753.793.57-
Mar 7, 20243.813.853.753.783.56-
Mar 6, 20243.793.843.793.813.59-
Mar 5, 20243.783.833.783.803.58-
Mar 4, 20243.753.793.703.793.58-
Mar 1, 20243.703.783.703.763.55-
Feb 29, 20243.683.723.683.703.49-
Feb 28, 20243.683.773.683.743.53-
Feb 27, 20243.763.843.733.733.52-
Feb 26, 20243.653.823.653.803.59-
Feb 23, 20243.583.663.583.663.45-
Feb 22, 20243.573.643.573.613.40-
Feb 21, 20243.413.563.413.543.34-
Feb 20, 20243.483.503.453.453.26-
Feb 19, 20243.483.543.483.503.30-
Feb 16, 20243.463.523.463.523.32-
Feb 15, 20243.523.543.423.443.24-
Feb 14, 20243.533.573.523.523.32-
Feb 13, 20243.513.593.513.563.36-
Feb 12, 20243.503.543.493.543.34-
Feb 9, 20243.503.523.483.503.30-
Feb 8, 20243.503.513.403.513.31-
Feb 7, 20243.473.523.443.493.29-
Feb 6, 20243.463.543.463.543.33-
Feb 5, 20243.373.483.373.453.25-
Feb 2, 20243.323.343.273.343.15-
Feb 1, 20243.313.373.313.373.18-
Jan 31, 20243.293.403.293.343.15-
Jan 30, 20243.203.293.203.293.10-
Jan 29, 20243.213.263.213.233.04-
Jan 26, 20243.233.243.203.223.04-
Jan 25, 20243.313.333.263.293.10-
Jan 24, 20243.303.343.303.333.14-
Jan 23, 20243.303.303.273.273.08-
Jan 22, 20243.323.353.323.333.14-
Jan 19, 20243.283.323.283.323.13-
Jan 18, 20243.173.313.173.303.12-
Jan 17, 20243.093.213.093.193.00-
Jan 16, 20243.123.173.123.152.97-
Jan 15, 20243.163.183.163.162.98-

Related Tickers

UCG.VI UniCredit S.p.A.
40.81
+2.56%
 
0RJN.IL Banco Comercial Português, S.A.
0.4811
+1.09%
 
0RLS.IL UniCredit S.p.A.
40.52
+0.53%
 
MPI0.SG Banca Monte dei Paschi di Siena
6.97
+1.84%
 
IES.DE Intesa Sanpaolo S.p.A.
4.0420
+2.02%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.00
+0.55%
 
UCG.MI UniCredit S.p.A.
40.53
+0.53%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0380
+1.94%