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

Frankfurt - Delayed Quote EUR

The Bank of N.T. Butterfield & Son Limited (4IK.F)

34.60
+0.20
+(0.58%)
At close: April 25 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202534.0034.8034.0034.6034.60-
Apr 24, 202533.2035.0033.2034.4034.40-
Apr 23, 202532.8033.8032.8033.6033.60-
Apr 22, 202531.6033.2031.6033.2033.20-
Apr 17, 202532.4033.2032.4032.8032.80-
Apr 16, 202532.0032.6032.0032.6032.60-
Apr 15, 202531.6032.8031.6032.6032.60-
Apr 14, 202530.8032.0030.8032.0032.00-
Apr 11, 202531.0031.6030.8031.4031.40-
Apr 10, 202533.2033.2031.2031.4031.40-
Apr 9, 202531.8033.8031.6033.6033.604
Apr 8, 202532.4033.8032.4032.4032.40-
Apr 7, 202532.4033.2032.0032.8032.80-
Apr 4, 202533.0033.0032.0033.0033.00-
Apr 3, 202535.4035.4033.4033.4033.40-
Apr 2, 202535.6036.2035.4036.2036.20-
Apr 1, 202535.4036.0035.4036.0036.00-
Mar 31, 202535.2036.0035.2035.8035.80-
Mar 28, 202536.0036.0035.4035.4035.40-
Mar 27, 202536.0036.4036.0036.2036.20-
Mar 26, 202535.8036.6035.8036.2036.20-
Mar 25, 202536.0036.6036.0036.4036.40-
Mar 24, 202534.8036.2034.8036.0036.00-
Mar 21, 202535.0035.6035.0035.0035.001
Mar 20, 202534.8035.8034.8035.4035.40-
Mar 19, 202534.8035.4034.8035.2035.20-
Mar 18, 202534.2035.0034.2034.8034.80-
Mar 17, 202534.4034.6034.2034.2034.20-
Mar 14, 202534.0034.8034.0034.4034.40-
Mar 13, 202534.0034.8034.0034.2034.20-
Mar 12, 202533.4034.4033.4034.2034.20-
Mar 11, 202532.8033.8032.8033.6033.60-
Mar 10, 202533.6033.6033.0033.0033.00-
Mar 7, 202533.6034.6033.4034.0034.002
Mar 6, 202534.0034.0033.8034.0034.00-
Mar 5, 202535.2035.2034.4034.4034.40-
Mar 4, 202536.6036.6035.6035.6035.60-
Mar 3, 202536.8037.2036.8037.0037.00-
Feb 28, 202537.0037.6037.0037.0037.00-
Feb 27, 202537.0037.4036.8037.2037.20-
Feb 26, 202536.8038.0036.8037.2037.2026
Feb 25, 202536.2037.4036.2037.0037.00-
Feb 24, 2025 0.387024 Dividend
Feb 24, 202536.0037.0036.0036.6036.60-
Feb 21, 2025 0.387024 Dividend
Feb 21, 202537.0037.8036.8036.8036.36-
Feb 20, 202537.6038.0037.4037.4036.52-
Feb 19, 202538.4038.4037.8038.0037.10105
Feb 18, 202538.0039.2038.0038.6037.6978
Feb 17, 202538.0039.0038.0039.0038.0870
Feb 14, 202538.0038.4038.0038.2037.30-
Feb 13, 202539.0039.8038.4038.4037.49-
Feb 12, 202538.8040.0038.8039.4038.47-
Feb 11, 202535.8039.2035.8039.0038.08-
Feb 10, 202536.2036.6036.2036.2035.35-
Feb 7, 202536.6036.8036.2036.6035.74-
Feb 6, 202536.4037.0036.4037.0036.13-
Feb 5, 202535.8036.6035.8036.6035.74-
Feb 4, 202535.0036.2035.0036.2035.35-
Feb 3, 202535.2035.6034.8035.6034.76-
Jan 31, 202535.0035.4035.0035.2034.37-
Jan 30, 202534.8035.6034.8035.4034.57-
Jan 29, 202534.8035.2034.8035.0034.17-
Jan 28, 202534.4035.0034.2035.0034.17-
Jan 27, 202534.2034.6034.2034.2033.39-
Jan 24, 202534.0034.2034.0034.2033.39-
Jan 23, 202534.2034.4034.0034.2033.39-
Jan 22, 202535.2035.2034.4034.4033.59-
Jan 21, 202535.4035.6035.2035.4034.57-
Jan 20, 202535.6035.6035.2035.2034.37-
Jan 17, 202535.6035.8035.6035.8034.96-
Jan 16, 202535.4035.6035.4035.6034.76-
Jan 15, 202535.2035.6035.2035.6034.76-
Jan 14, 202534.4035.2034.4035.2034.37-
Jan 13, 202534.2034.6034.2034.6033.78-
Jan 10, 202535.0035.0034.0034.2033.39-
Jan 9, 202534.8034.8034.8034.8033.98-
Jan 8, 202534.4035.0034.4035.0034.17-
Jan 7, 202534.6035.0034.4034.4033.59-
Jan 6, 202535.4035.4034.8034.8033.98-
Jan 3, 202535.0035.6035.0035.6034.76-
Jan 2, 202535.0035.6035.0035.4034.57-
Dec 30, 202435.0035.0035.0035.0034.17-
Dec 27, 202435.6035.6035.0035.2034.37-
Dec 23, 202434.8035.4034.8035.2034.37-
Dec 20, 202434.4035.2034.4034.8033.98-
Dec 19, 202434.4034.8034.4034.6033.78-
Dec 18, 202435.4036.0034.6034.6033.78-
Dec 17, 202436.0036.0035.6035.8034.96-
Dec 16, 202436.0036.2036.0036.0035.15-
Dec 13, 202435.6036.2035.4036.2035.35-
Dec 12, 202435.6035.8035.4035.8034.96-
Dec 11, 202435.4036.0035.4036.0035.15-
Dec 10, 202434.8036.2034.8035.6034.76-
Dec 9, 202435.4035.4035.0035.0034.17-
Dec 6, 202435.0035.4035.0035.4034.57-
Dec 5, 202435.4035.6035.4035.4034.57-
Dec 4, 202435.2035.6035.0035.6034.76-
Dec 3, 202435.8035.8035.2035.6034.76-
Dec 2, 202435.8036.4035.6036.0035.15-
Nov 29, 202435.2035.6035.2035.4034.57-
Nov 28, 202435.4035.4035.4035.4034.57-
Nov 27, 202435.6035.8035.4035.4034.57-
Nov 26, 202435.8035.8035.6035.8034.96-
Nov 25, 202436.4036.6036.0036.0035.15-
Nov 22, 202436.2036.8036.2036.6035.74-
Nov 21, 202435.2036.4035.2036.4035.54-
Nov 20, 202435.0035.4035.0035.4034.57-
Nov 19, 202435.0035.0034.6035.0034.17-
Nov 18, 202435.4035.6035.0035.2034.37-
Nov 15, 202435.6035.8035.4035.6034.76-
Nov 14, 202435.6036.0035.6035.8034.96-
Nov 13, 202435.4036.2035.4035.8034.96-
Nov 12, 202435.8036.0035.6035.6034.76-
Nov 11, 202434.8036.0034.8036.0035.15-
Nov 8, 202434.6035.0034.4035.0034.17-
Nov 7, 202436.2036.2034.8034.8033.98-
Nov 6, 202434.2036.6034.2036.4035.54-
Nov 5, 2024 0.387024 Dividend
Nov 5, 202433.4033.8033.0033.6032.81-
Nov 4, 202433.4033.8032.8033.6032.38-
Nov 1, 202433.2033.6033.2033.6032.38-
Oct 31, 202434.0034.0033.2033.2031.99-
Oct 30, 202434.0034.6034.0034.0032.76-
Oct 29, 202434.4034.6034.0034.0032.76-
Oct 28, 202433.8034.8033.8034.4033.15-
Oct 25, 202435.0035.0034.0034.0032.76-
Oct 24, 202434.8035.0034.6035.0033.73-
Oct 23, 202434.6035.0034.6035.0033.73-
Oct 22, 202434.4034.8034.4034.8033.53-
Oct 21, 202435.2035.2034.6034.6033.34-
Oct 18, 202435.8035.8035.4035.4034.11-
Oct 17, 202435.6036.0035.6036.0034.69-
Oct 16, 202434.8035.8034.8035.8034.50-
Oct 15, 202434.2035.4034.2035.0033.73-
Oct 14, 202433.8034.4033.6034.4033.15-
Oct 11, 202433.2034.0033.2034.0032.76-
Oct 10, 202433.2033.4032.8033.2031.99-
Oct 9, 202432.8033.6032.8033.2031.99-
Oct 8, 202432.8033.0032.8033.0031.80-
Oct 7, 202432.8033.0032.8033.0031.80-
Oct 4, 202431.8033.2031.8033.0031.80-
Oct 3, 202432.2032.4032.0032.2031.03-
Oct 2, 202432.4032.4032.2032.2031.03-
Oct 1, 202432.8032.8032.4032.4031.22-
Sep 30, 202432.6033.0032.4032.8031.61-
Sep 27, 202432.8033.2032.6032.6031.41-
Sep 26, 202432.8033.2032.8032.8031.61-
Sep 25, 202433.0033.0032.8033.0031.80-
Sep 24, 202433.4033.6033.2033.2031.99-
Sep 23, 202433.2033.8033.2033.6032.38-
Sep 20, 202434.2034.2033.4033.4032.19-
Sep 19, 202433.4034.4033.4034.4033.15-
Sep 18, 202433.6033.8033.4033.8032.57-
Sep 17, 202433.4034.2033.4033.6032.38-
Sep 16, 202433.4033.8033.2033.6032.38-
Sep 13, 202432.6033.4032.6033.4032.19-
Sep 12, 202432.6033.0032.6032.6031.41-
Sep 11, 202433.0033.0032.2032.6031.41-
Sep 10, 202433.0033.0032.6033.0031.80-
Sep 9, 202432.8033.2032.8033.0031.80-
Sep 6, 202433.2033.6032.8032.8031.61-
Sep 5, 202433.8033.8033.4033.4032.19-
Sep 4, 202434.0034.2033.8033.8032.57-
Sep 3, 202434.2034.2034.0034.2032.96-
Sep 2, 202434.2034.2034.2034.2032.96-
Aug 30, 202434.0034.4034.0034.4033.15-
Aug 29, 202433.6034.4033.6034.0032.76-
Aug 28, 202433.6034.2033.6033.8032.57-
Aug 27, 202433.6033.8033.6033.6032.38-
Aug 26, 202434.0034.2033.8033.8032.57140
Aug 23, 202432.8034.2032.8034.0032.76-
Aug 22, 202432.4033.0032.4033.0031.80-
Aug 21, 202432.4032.4032.2032.4031.22-
Aug 20, 202433.0033.0032.6032.6031.41-
Aug 19, 202432.6033.0032.6033.0031.80-
Aug 16, 202432.2033.0032.2032.8031.61-
Aug 15, 202431.2032.6031.2032.4031.22-
Aug 14, 202431.4031.4031.2031.4030.26-
Aug 13, 202431.2031.6031.2031.6030.45-
Aug 12, 202431.6031.8031.2031.4030.26-
Aug 9, 202431.6031.6031.2031.6030.45-
Aug 8, 202431.2031.8031.2031.6030.45-
Aug 7, 202431.2031.4031.2031.2030.07-
Aug 6, 202430.8031.6030.8031.4030.26-
Aug 5, 2024 0.387024 Dividend
Aug 5, 202432.2032.2030.4030.8029.68-
Aug 2, 202433.6033.6032.0032.4030.80-
Aug 1, 202435.0035.0033.6033.6031.94-
Jul 31, 202435.4035.8035.2035.2033.46-
Jul 30, 202435.4035.8035.4035.6033.84-
Jul 29, 202435.6035.8035.6035.6033.84-
Jul 26, 202434.8035.8034.8035.8034.03-
Jul 25, 202434.8035.2034.8034.8033.08-
Jul 24, 202435.8036.0035.0035.0033.27-
Jul 23, 202436.0036.4035.6036.0034.22-
Jul 22, 202435.8036.2035.8036.2034.41-
Jul 19, 202435.8036.0035.8036.0034.22-
Jul 18, 202436.4036.4035.8035.8034.03-
Jul 17, 202436.2036.6036.2036.4034.60-
Jul 16, 202435.0036.4035.0036.4034.60-
Jul 15, 202434.0035.6034.0035.2033.46-
Jul 12, 202433.4034.4033.4034.2032.51-
Jul 11, 202432.6033.8032.6033.8032.13-
Jul 10, 202431.8032.6031.8032.6030.99-
Jul 9, 202431.4032.0031.4031.8030.23-
Jul 8, 202431.2031.6031.2031.4029.85-
Jul 5, 202431.8031.8031.4031.4029.85-
Jul 4, 202431.8031.8031.8031.8030.23-
Jul 3, 202432.2032.2031.8031.8030.23-
Jul 2, 202432.0032.4032.0032.4030.80-
Jul 1, 202432.2032.4032.0032.2030.61-
Jun 28, 202432.0032.6032.0032.4030.80-
Jun 27, 202431.6032.0031.6032.0030.42-
Jun 26, 202431.6031.8031.6031.8030.23-
Jun 25, 202431.4031.8031.4031.8030.23-
Jun 24, 202431.4031.8031.4031.6030.04-
Jun 21, 202431.4031.6031.2031.6030.04-
Jun 20, 202431.0031.6030.8031.6030.04-
Jun 19, 202431.0031.0031.0031.0029.47-
Jun 18, 202431.0031.4031.0031.2029.66-
Jun 17, 202430.8031.2030.6031.2029.66-
Jun 14, 202431.0031.0030.8030.8029.28-
Jun 13, 202431.0031.2030.8031.2029.66-
Jun 12, 202430.6031.8030.6031.2029.66-
Jun 11, 202430.8030.8030.6030.6029.09-
Jun 10, 202431.0031.0030.8031.0029.47-
Jun 7, 202430.4031.0030.4031.0029.47-
Jun 6, 202430.2030.4030.2030.4028.90-
Jun 5, 202430.0030.4030.0030.4028.90-
Jun 4, 202430.4030.4030.0030.2028.71-
Jun 3, 202431.0031.0030.4030.4028.90-
May 31, 202430.6031.2030.6031.2029.66-
May 30, 202430.4031.0030.4031.0029.47-
May 29, 202430.8030.8030.4030.6029.09-
May 28, 202431.4031.6031.0031.0029.47-
May 27, 202431.4031.4031.4031.4029.85-
May 24, 202431.2031.4031.2031.4029.85-
May 23, 202431.6031.6031.4031.4029.85-
May 22, 202432.0032.0031.6031.6030.04-
May 21, 202432.0032.4032.0032.2030.61-
May 20, 202432.4032.8032.4032.6030.99-
May 17, 202432.4033.0032.4032.6030.99-
May 16, 202432.6032.8032.6032.6030.99-
May 15, 202432.6032.8032.6032.8031.18-
May 14, 202432.4032.8032.4032.8031.18-
May 13, 202432.4032.6032.4032.6030.99-
May 10, 202432.4032.6032.2032.6030.99-
May 9, 202432.4032.8032.4032.6030.99-
May 8, 202432.4032.6032.2032.6030.99-
May 7, 202432.4032.8032.4032.6030.99-
May 6, 2024 0.387024 Dividend
May 6, 202432.6032.6032.4032.4030.80-
May 3, 202432.4033.0032.4032.8030.76-
May 2, 202431.8032.6031.8032.6030.57-
Apr 30, 202431.4031.8031.2031.6029.63-
Apr 29, 202431.4031.8031.4031.6029.63-
Apr 26, 202431.4032.0031.4031.8029.82-
Apr 25, 202431.0031.6031.0031.6029.63-