Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

BPER Banca SpA (4BE.SG)

7.29
+0.01
+(0.08%)
As of 12:39:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.267.297.267.297.29-
May 2, 20257.147.287.147.287.28-
Apr 30, 20257.157.307.057.057.05-
Apr 29, 20257.057.217.057.197.19-
Apr 28, 20256.947.206.947.207.20-
Apr 25, 20256.887.026.887.027.02-
Apr 24, 20256.756.946.756.906.90-
Apr 23, 20256.716.796.716.786.78-
Apr 22, 20256.586.696.586.616.61-
Apr 17, 20256.686.726.686.726.72-
Apr 16, 20256.486.676.486.586.58-
Apr 15, 20256.406.646.406.646.64-
Apr 14, 20256.316.366.316.366.36-
Apr 11, 20256.266.266.036.176.17-
Apr 10, 20256.456.456.276.276.27-
Apr 9, 20255.605.875.605.875.87-
Apr 8, 20256.006.005.796.006.00500
Apr 7, 20255.545.835.545.735.73-
Apr 4, 20256.726.725.965.965.96-
Apr 3, 20257.017.016.826.826.82-
Apr 2, 20257.307.307.137.177.17-
Apr 1, 20257.227.337.227.297.29-
Mar 31, 20257.277.277.137.157.15-
Mar 28, 20257.577.577.357.357.35-
Mar 27, 20257.627.677.567.637.63-
Mar 26, 20257.677.797.617.747.74-
Mar 25, 20257.647.757.647.697.69-
Mar 24, 20257.627.727.627.677.67-
Mar 21, 20257.497.597.497.557.55-
Mar 20, 20257.667.687.457.547.54-
Mar 19, 20257.637.727.637.677.67-
Mar 18, 20257.507.657.507.657.65-
Mar 17, 20257.367.437.367.427.42-
Mar 14, 20257.287.377.157.377.37-
Mar 13, 20257.327.367.297.307.30-
Mar 12, 20257.267.437.267.377.37-
Mar 11, 20257.407.407.217.267.26-
Mar 10, 20257.587.587.367.367.36-
Mar 7, 20257.577.647.527.577.57-
Mar 6, 20257.457.667.457.667.66-
Mar 5, 20257.277.407.277.407.40-
Mar 4, 20257.277.397.087.087.08-
Mar 3, 20257.237.527.237.507.50-
Feb 28, 20257.087.327.087.327.32-
Feb 27, 20257.207.347.207.277.27-
Feb 26, 20257.117.277.117.277.27-
Feb 25, 20256.887.186.887.147.14-
Feb 24, 20256.776.956.776.896.89-
Feb 21, 20256.766.826.756.796.79-
Feb 20, 20256.726.856.726.836.83-
Feb 19, 20256.596.886.596.726.72-
Feb 18, 20256.576.716.576.696.69-
Feb 17, 20256.306.546.306.546.54-
Feb 14, 20256.326.436.326.416.41-
Feb 13, 20256.476.476.356.356.35-
Feb 12, 20256.436.526.436.506.50-
Feb 11, 20256.226.356.226.356.35-
Feb 10, 20256.366.366.246.276.27-
Feb 7, 20256.796.796.306.326.32-
Feb 6, 20256.596.776.596.776.77-
Feb 5, 20256.476.586.476.536.53-
Feb 4, 20256.406.516.406.516.51-
Feb 3, 20256.456.526.456.466.46-
Jan 31, 20256.576.636.556.566.56-
Jan 30, 20256.706.706.656.676.67-
Jan 29, 20256.446.706.446.706.70-
Jan 28, 20256.506.546.436.546.54-
Jan 27, 20256.496.586.496.586.58-
Jan 24, 20256.636.646.566.616.61-
Jan 23, 20256.396.616.396.616.61-
Jan 22, 20256.566.576.486.486.48-
Jan 21, 20256.516.606.516.566.56-
Jan 20, 20256.486.606.486.606.60-
Jan 17, 20256.396.566.396.486.48-
Jan 16, 20256.456.516.436.436.43-
Jan 15, 20256.386.416.356.396.39-
Jan 14, 20256.326.406.326.406.40-
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 0.3 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-

Related Tickers

ME1.SG Banca Mediolanum
13.23
+0.92%
 
ME1.DU Banca Mediolanum
13.48
-0.96%
 
ME1.BE Banca Mediolanum
13.44
+3.07%
 
BPM.SG Banco BPM SpA
9.85
-0.14%
 
IES.DE Intesa Sanpaolo S.p.A.
4.7965
+0.82%
 
BMED.MI Banca Mediolanum S.p.A.
13.59
+0.74%