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

Frankfurt - Delayed Quote EUR

Arion banki hf (AB7A.F)

1.0450
+0.0100
+(0.97%)
At close: April 25 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.06501.06501.02001.04501.0450-
Apr 24, 20251.06001.06001.02501.03501.0350-
Apr 23, 20251.04001.04001.02001.02501.0250-
Apr 22, 20251.03001.03001.01001.01501.0150-
Apr 17, 20251.04001.04001.03001.03001.0300-
Apr 16, 20251.02001.02000.97800.99800.9980-
Apr 15, 20251.02001.02000.98600.98600.9860-
Apr 14, 20251.05001.05000.99000.99800.9980-
Apr 11, 20250.98000.98000.92200.92400.9240-
Apr 10, 20250.97601.00000.97600.98200.9820-
Apr 9, 20250.97600.97600.92600.92600.9260-
Apr 8, 20250.96000.97400.95400.97400.9740-
Apr 7, 20250.96000.96000.86600.92800.9280-
Apr 4, 20251.03001.03000.92800.92800.9280-
Apr 3, 20251.04001.04001.00501.00501.0050-
Apr 2, 20251.04501.04501.02001.02001.0200-
Apr 1, 20251.05501.05501.01001.05001.0500-
Mar 31, 20251.05501.05501.02001.02501.0250-
Mar 28, 20251.07501.07501.03001.03501.0350-
Mar 27, 20251.07001.07001.02501.05001.0500-
Mar 26, 20251.04501.04501.00501.04001.0400-
Mar 25, 20251.02501.02500.99401.01001.0100-
Mar 24, 20251.04001.04000.99000.99000.9900-
Mar 21, 20251.05501.05501.01001.01001.0100-
Mar 20, 20251.01501.01500.99200.99600.9960-
Mar 19, 20251.01501.01500.98800.99200.9920-
Mar 18, 20250.99200.99200.97000.97200.9720-
Mar 17, 20251.00001.00000.96200.97000.9700-
Mar 14, 20251.00501.00500.96200.97800.9780-
Mar 13, 20251.10001.10000.98200.98600.9860-
Mar 12, 20251.08001.08001.04501.07001.0700-
Mar 11, 20251.08501.08501.03501.03501.0350-
Mar 10, 20251.09501.09501.05001.06001.0600-
Mar 7, 20251.09001.09001.06001.06001.0600-
Mar 6, 20251.09501.09501.04501.04501.0450-
Mar 5, 20251.09001.09001.06001.06001.0600-
Mar 4, 20251.13501.13501.07001.07001.0700-
Mar 3, 20251.13501.13501.09001.10001.1000-
Feb 28, 20251.17501.17501.11501.11501.1150-
Feb 27, 20251.16001.16001.11501.13001.1300-
Feb 26, 20251.13501.13501.10501.11001.1100-
Feb 25, 20251.15501.15501.11501.11501.1150-
Feb 24, 20251.17501.17501.13501.13501.1350-
Feb 21, 20251.15001.15001.11501.13001.1300-
Feb 20, 20251.15501.15501.12001.12001.1200-
Feb 19, 20251.17501.17501.12501.12501.1250-
Feb 18, 20251.17001.17001.13501.14001.1400-
Feb 17, 20251.44001.44001.12501.14501.1450800
Feb 14, 20251.14501.14501.12001.12001.1200-
Feb 13, 20251.13501.13501.10501.13001.1300-
Feb 12, 20251.14001.14001.11501.12501.1250-
Feb 11, 20251.16501.16501.12501.13001.1300-
Feb 10, 20251.17501.17501.13501.13501.1350-
Feb 7, 20251.13501.13501.11001.13501.1350-
Feb 6, 20251.12501.13501.12001.13501.1350-
Feb 5, 20251.14001.14001.10001.12001.1200-
Feb 4, 20251.14001.14001.11501.11501.1150-
Feb 3, 20251.14501.14501.12501.12501.1250-
Jan 31, 20251.14501.14501.13501.13501.1350-
Jan 30, 20251.13001.13001.12501.12501.1250-
Jan 29, 20251.13501.13501.12001.13501.1350-
Jan 28, 20251.11501.12501.11001.12501.1250-
Jan 27, 20251.13001.13001.10501.11501.1150-
Jan 24, 20251.13001.13001.10501.12001.1200-
Jan 23, 20251.13001.13501.13001.13501.1350-
Jan 22, 20251.13001.14001.12501.12501.1250-
Jan 21, 20251.15501.16001.14501.14501.1450-
Jan 20, 20251.11501.14001.08501.14001.1400-
Jan 17, 20251.11501.11501.09001.10001.1000-
Jan 16, 20251.12501.12501.09001.09001.0900-
Jan 15, 20251.13001.13001.11001.11001.1100-
Jan 14, 20251.14001.14001.11501.11501.1150-
Jan 13, 20251.15001.15001.11001.13001.1300-
Jan 10, 20251.12501.26001.12001.26001.2600222
Jan 9, 20251.13001.13001.10501.11001.1100-
Jan 8, 20251.11001.12001.10501.12001.1200-
Jan 7, 20251.13001.18501.13001.15001.1500-
Jan 6, 20251.13501.13501.13001.13001.1300-
Jan 3, 20251.11501.14001.10501.14001.1400-
Jan 2, 20251.12501.12501.11501.12001.1200-
Dec 30, 20241.12501.12501.10001.10001.1000-
Dec 27, 20241.10501.10501.08501.10001.1000-
Dec 23, 20241.10001.11501.08501.09001.0900-
Dec 20, 20241.07001.09501.07001.09501.0950-
Dec 19, 20241.07501.07501.06001.06001.0600-
Dec 18, 20241.06001.06501.05501.06501.0650-
Dec 17, 20241.07501.08001.06001.06001.0600-
Dec 16, 20241.05501.06501.04501.06501.0650-
Dec 13, 20241.04501.05001.03001.05001.0500-
Dec 12, 20241.03501.03501.02501.03001.0300-
Dec 11, 20241.04001.04001.02501.03001.0300-
Dec 10, 20241.03501.03501.01001.01501.0150-
Dec 9, 20241.05001.05001.02501.02501.0250-
Dec 6, 20241.04001.04001.03001.03001.0300-
Dec 5, 20241.05001.05001.03501.03501.0350-
Dec 4, 20241.03501.05501.03501.03501.0350-
Dec 3, 20241.04001.14501.03501.03501.0350-
Dec 2, 20241.03001.03001.02001.02501.0250-
Nov 29, 20241.05501.07001.03001.03001.0300-
Nov 28, 20241.02501.05001.00501.05001.0500-
Nov 27, 20241.02001.02001.00501.00501.0050-
Nov 26, 20241.00001.01500.98001.01501.0150-
Nov 25, 20240.99800.99800.98200.98600.9860-
Nov 22, 20240.98800.98800.97400.98000.9800-
Nov 21, 20240.97400.98200.97000.98200.9820-
Nov 20, 20240.98000.98000.96600.96600.9660-
Nov 19, 20240.98400.98400.96800.96800.9680-
Nov 18, 20240.98800.98800.97000.97400.9740-
Nov 15, 20240.98800.98800.97000.97200.9720-
Nov 14, 20241.00001.00000.97000.97000.9700-
Nov 13, 20240.97400.97600.97200.97200.9720-
Nov 12, 20240.98400.98400.96400.97000.9700-
Nov 11, 20240.96400.97600.95800.97600.9760-
Nov 8, 20240.98400.98400.95400.95400.9540-
Nov 7, 20240.98400.99200.95400.97600.9760-
Nov 6, 20240.98800.98800.97400.97600.9760-
Nov 5, 20240.99600.99600.95800.95800.9580-
Nov 4, 20241.00501.00500.99601.00001.0000-
Nov 1, 20241.02501.02501.00501.01001.0100-
Oct 31, 20241.02501.02501.00001.00001.0000-
Oct 30, 20240.96400.96400.94800.94800.9480-
Oct 29, 20240.98000.98000.95600.95600.9560-
Oct 28, 20240.96400.97600.93600.97600.9760-
Oct 25, 20241.00001.00000.97600.97600.9760-
Oct 24, 20241.01501.01500.99800.99800.9980-
Oct 23, 20240.97400.98600.97000.98600.9860-
Oct 22, 20240.99600.99600.97000.97200.9720-
Oct 21, 20240.98400.98400.97000.97000.9700-
Oct 18, 20240.98400.98400.96200.97800.9780-
Oct 17, 20240.98800.98800.96800.98000.9800-
Oct 16, 20240.98800.98800.97200.98200.9820-
Oct 15, 20241.00501.00500.98600.98600.9860-
Oct 14, 20241.01001.01000.98200.99800.9980-
Oct 11, 20241.00001.00000.97600.99200.9920-
Oct 10, 20241.00501.00500.97400.97400.9740-
Oct 9, 20241.01001.01000.97800.99400.9940-
Oct 8, 20241.00501.00500.97800.98600.9860-
Oct 7, 20241.02001.02000.98600.99400.9940550
Oct 4, 20240.90200.90200.90200.90200.9020-
Oct 3, 20240.90200.90200.90200.90200.9020-
Oct 2, 20240.90200.90200.90200.90200.9020-
Oct 1, 20240.91400.91400.89800.90200.9020-
Sep 30, 20240.92000.92000.90200.90800.9080-
Sep 27, 20240.92400.92400.89400.90000.9000-
Sep 26, 20240.92000.92000.90600.91200.9120-
Sep 25, 20240.89200.90800.89200.90800.9080-
Sep 24, 20240.88400.88400.86400.87800.8780-
Sep 23, 20240.87600.87600.86200.86200.8620-
Sep 20, 20240.86000.86400.84600.86400.8640-
Sep 19, 20240.85200.85800.84800.85400.8540-
Sep 18, 20240.86000.86000.84200.84600.8460-
Sep 17, 20240.86200.86200.85000.85000.8500-
Sep 16, 20240.86600.86600.84600.84600.8460-
Sep 13, 20240.88400.88400.85600.85800.8580-
Sep 12, 20240.87600.87600.86400.87400.8740-
Sep 11, 20240.90200.90200.87200.87600.8760-
Sep 10, 20240.89000.89000.87000.87600.8760-
Sep 9, 20240.87200.87600.86400.87600.8760-
Sep 6, 20240.87600.87600.86000.86000.8600-
Sep 5, 20240.86400.86400.85400.86400.8640-
Sep 4, 20240.87200.87200.85000.85400.8540-
Sep 3, 20240.87600.87600.85200.85800.8580-
Sep 2, 20240.88000.88000.86600.86600.8660-
Aug 30, 20240.88000.88000.86000.86600.8660-
Aug 29, 20240.86400.86400.85000.86200.8620-
Aug 28, 20240.87200.87200.85000.85800.8580-
Aug 27, 20240.87200.87200.85800.86400.8640-
Aug 26, 20240.88800.88800.86600.86600.8660-
Aug 23, 20240.89200.89200.86400.86400.8640-
Aug 22, 20240.88800.88800.87200.87200.8720-
Aug 21, 20240.88400.88600.87800.87800.878090
Aug 20, 20240.88800.88800.87800.88000.8800-
Aug 19, 20240.87600.88600.86800.88600.8860-
Aug 16, 20240.84800.86400.83800.86400.8640-
Aug 15, 20240.85000.85000.83600.84400.8440-
Aug 14, 20240.84400.84400.82600.83200.8320-
Aug 13, 20240.84000.84000.82400.82400.8240-
Aug 12, 20240.83800.83800.83000.83000.8300-
Aug 9, 20240.83400.83400.83200.83200.8320-
Aug 8, 20240.84200.84200.82600.82600.8260-
Aug 7, 20240.84000.84000.83400.83400.8340-
Aug 6, 20240.83400.83400.82200.82200.8220-
Aug 5, 20240.82800.82800.81200.81400.8140-
Aug 2, 20240.85000.85000.83600.83600.8360-
Aug 1, 20240.84200.84600.84200.84600.8460-
Jul 31, 20240.85200.85200.84000.84000.8400-
Jul 30, 20240.84800.84800.83000.83000.8300-
Jul 29, 20240.84000.84200.82200.84200.8420-
Jul 26, 20240.83000.83000.82200.83000.8300-
Jul 25, 20240.83200.83200.82200.82200.8220-
Jul 24, 20240.83400.83400.82000.83000.8300-
Jul 23, 20240.81800.84200.81800.82800.8280-
Jul 22, 20240.83400.83400.82000.82000.8200-
Jul 19, 20240.84600.84600.83000.83000.8300-
Jul 18, 20240.84600.84600.83000.84000.8400-
Jul 17, 20240.84800.84800.83000.83200.8320-
Jul 16, 20240.84000.84000.83400.83800.8380-
Jul 15, 20240.85200.85200.83800.83800.8380-
Jul 12, 20240.86000.86000.84600.84800.8480-
Jul 11, 20240.87200.87200.85200.85200.8520-
Jul 10, 20240.85400.86000.84800.85000.8500-
Jul 9, 20240.85600.85600.85000.85000.8500-
Jul 8, 20240.85000.85600.84400.85600.8560-
Jul 5, 20240.84200.84200.82800.83800.8380-
Jul 4, 20240.84200.84200.82600.83600.8360-
Jul 3, 20240.83800.83800.82400.82400.8240-
Jul 2, 20240.83800.83800.81800.82400.8240-
Jul 1, 20240.82400.82800.81800.82800.8280-
Jun 28, 20240.83400.83400.82200.82200.8220-
Jun 27, 20240.83600.83600.82600.82800.8280-
Jun 26, 20240.85000.85000.83000.83000.8300-
Jun 25, 20240.85000.85000.84000.84000.8400-
Jun 24, 20240.85400.85400.83600.84400.8440-
Jun 21, 20240.85600.85600.85400.85400.8540-
Jun 20, 20240.85000.85000.84800.84800.8480-
Jun 19, 20240.87600.87600.84600.84600.8460-
Jun 18, 20240.86000.86000.84600.84600.8460-
Jun 17, 20240.84800.84800.84000.84200.8420-
Jun 14, 20240.85800.85800.84400.84600.8460-
Jun 13, 20240.85000.85600.85000.85400.8540-
Jun 12, 20240.87600.87600.85200.85200.8520-
Jun 11, 20240.88000.88000.86200.87000.8700-
Jun 10, 20240.86000.86000.85200.85600.8560-
Jun 7, 20240.86600.86600.85800.85800.8580-
Jun 6, 20240.86800.86800.86600.86600.8660-
Jun 5, 20240.86400.86400.85600.85600.8560-
Jun 4, 20240.89000.89000.85200.85200.8520-
Jun 3, 20240.88000.88000.85800.86400.8640-
May 31, 20240.85600.85600.83000.85600.8560-
May 30, 20240.85000.85800.84400.85400.8540500
May 29, 20240.87600.87600.85200.85200.8520-
May 28, 20240.89400.89400.86600.86600.8660-
May 27, 20240.87600.87600.87200.87200.8720-
May 24, 20240.88400.88400.86600.87200.8720-
May 23, 20240.88000.88000.87600.87600.8760-
May 22, 20240.87600.87600.87200.87400.8740-
May 21, 20240.89000.89000.87600.87800.8780-
May 20, 20240.89000.89000.87000.87000.8700-
May 17, 20240.89000.89000.86800.86800.8680-
May 16, 20240.88000.89000.87200.89000.8900-
May 15, 20240.88000.88000.86200.87200.8720-
May 14, 20240.86800.87600.86400.87600.8760-
May 13, 20240.86600.86600.85600.85600.8560-
May 10, 20240.88400.88400.86000.86200.8620-
May 9, 20240.88400.88400.88400.88400.8840-
May 8, 20240.89000.89000.87000.88400.8840-
May 7, 20240.89400.89400.87200.88800.8880-
May 6, 20240.90200.90200.89200.89600.8960-
May 3, 20240.92000.92000.88400.90000.9000-
May 2, 20240.91400.91400.88200.91400.9140-
Apr 30, 20240.89800.91200.89800.91200.9120-
Apr 29, 20240.89000.91000.88000.90600.9060-
Apr 26, 20240.89000.89800.88200.89800.8980-
Apr 25, 20240.89800.89800.88200.88200.8820-