XETRA - Delayed Quote EUR

Verizon Communications Inc. (BAC.DE)

Compare
36.96
-1.19
(-3.12%)
At close: January 10 at 5:35:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 37.48 37.65 36.72 36.96 36.96 11,963
Jan 10, 2025 0.68 Dividend
Jan 9, 2025 38.10 38.29 37.95 38.15 37.47 3,879
Jan 8, 2025 37.90 38.03 37.37 37.51 36.84 11,074
Jan 7, 2025 38.35 38.49 38.04 38.05 37.37 10,106
Jan 6, 2025 39.51 39.51 38.32 38.33 37.65 5,982
Jan 3, 2025 39.20 39.40 38.90 39.40 38.70 5,515
Jan 2, 2025 38.60 39.27 38.60 39.27 38.57 8,322
Dec 30, 2024 38.40 38.59 38.13 38.15 37.47 3,868
Dec 27, 2024 38.38 38.44 38.16 38.24 37.57 3,228
Dec 23, 2024 38.65 38.65 38.41 38.44 37.76 5,036
Dec 20, 2024 38.50 38.65 38.39 38.65 37.96 4,429
Dec 19, 2024 39.27 39.27 38.51 38.67 37.99 3,030
Dec 18, 2024 38.86 39.08 38.84 39.02 38.33 2,203
Dec 17, 2024 39.12 39.13 38.50 38.99 38.30 5,436
Dec 16, 2024 40.20 40.32 39.47 39.53 38.83 3,446
Dec 13, 2024 40.45 40.54 39.90 40.28 39.56 3,842
Dec 12, 2024 40.28 40.28 39.94 40.04 39.33 6,384
Dec 11, 2024 40.31 40.42 40.17 40.20 39.49 3,762
Dec 10, 2024 40.44 40.44 40.44 40.44 39.73 -
Dec 9, 2024 40.03 40.67 39.99 40.44 39.73 1,102
Dec 6, 2024 40.46 40.49 39.80 40.13 39.42 6,819
Dec 5, 2024 40.42 40.58 40.32 40.49 39.77 4,282
Dec 4, 2024 41.72 41.81 40.77 40.82 40.09 2,395
Dec 3, 2024 41.99 42.10 41.46 41.85 41.11 1,766
Dec 2, 2024 42.39 42.39 41.90 41.97 41.22 1,587
Nov 29, 2024 41.72 42.12 41.65 42.06 41.32 4,075
Nov 28, 2024 42.28 42.28 42.28 42.28 41.53 -
Nov 27, 2024 42.49 42.49 41.96 42.28 41.53 4,982
Nov 26, 2024 41.78 42.24 41.69 42.13 41.38 3,718
Nov 25, 2024 41.38 41.95 41.08 41.84 41.10 12,173
Nov 22, 2024 40.63 41.35 40.63 41.35 40.62 3,591
Nov 21, 2024 39.92 40.55 39.92 40.54 39.82 707
Nov 20, 2024 39.69 40.17 39.60 40.04 39.33 6,136
Nov 19, 2024 40.00 40.07 39.54 39.76 39.06 3,716
Nov 18, 2024 39.53 40.28 39.26 40.03 39.31 2,923
Nov 15, 2024 38.77 39.17 38.67 39.07 38.38 4,297
Nov 14, 2024 39.26 39.26 38.87 38.87 38.18 1,874
Nov 13, 2024 38.25 39.00 37.97 38.71 38.02 2,904
Nov 12, 2024 37.99 38.29 37.81 37.92 37.24 3,430
Nov 11, 2024 37.97 38.32 37.88 38.26 37.58 6,814
Nov 8, 2024 37.80 37.90 37.58 37.90 37.23 2,841
Nov 7, 2024 38.26 38.42 37.59 37.81 37.14 3,931
Nov 6, 2024 38.60 38.92 38.27 38.33 37.64 6,375
Nov 5, 2024 37.85 37.88 37.50 37.62 36.95 4,002
Nov 4, 2024 38.19 38.23 37.72 37.72 37.05 1,600
Nov 1, 2024 39.15 39.15 39.15 39.15 38.45 -
Oct 31, 2024 38.06 39.15 37.96 39.15 38.45 2,229
Oct 30, 2024 38.36 38.36 37.96 38.03 37.36 328
Oct 29, 2024 38.63 38.63 38.36 38.36 37.68 2,124
Oct 28, 2024 38.56 38.56 38.33 38.40 37.72 783
Oct 25, 2024 38.74 38.90 38.56 38.83 38.14 1,591
Oct 24, 2024 39.66 39.81 38.67 38.69 38.00 1,802
Oct 23, 2024 38.62 39.13 38.33 38.96 38.26 2,713
Oct 22, 2024 40.60 40.67 37.76 38.82 38.13 13,311
Oct 21, 2024 40.54 40.72 40.39 40.42 39.70 2,831
Oct 18, 2024 40.56 40.61 40.24 40.61 39.89 5,236
Oct 17, 2024 40.50 40.67 40.28 40.33 39.61 2,948
Oct 16, 2024 40.25 40.50 40.15 40.26 39.55 2,193
Oct 15, 2024 39.88 40.28 39.60 40.18 39.47 3,350
Oct 14, 2024 39.47 39.56 39.24 39.46 38.75 2,832
Oct 11, 2024 39.26 39.40 39.15 39.25 38.55 1,448
Oct 10, 2024 0.68 Dividend
Oct 10, 2024 39.99 39.99 39.28 39.40 38.70 2,732
Oct 9, 2024 40.13 40.30 39.74 40.22 38.84 7,552
Oct 8, 2024 40.01 40.18 39.81 40.15 38.78 2,102
Oct 7, 2024 40.29 40.38 40.01 40.21 38.83 5,278
Oct 4, 2024 40.56 40.60 39.76 40.18 38.80 4,552
Oct 3, 2024 40.88 40.88 40.54 40.54 39.15 878
Oct 2, 2024 40.78 40.99 40.69 40.88 39.48 2,644
Oct 1, 2024 40.23 40.99 40.23 40.49 39.10 5,212
Sep 30, 2024 40.25 40.56 40.20 40.47 39.08 3,639
Sep 27, 2024 40.26 40.26 39.86 40.21 38.83 2,022
Sep 26, 2024 40.02 40.37 39.85 39.99 38.61 18,892
Sep 25, 2024 40.00 40.13 39.82 40.05 38.68 4,341
Sep 24, 2024 39.90 40.05 39.56 40.03 38.66 3,272
Sep 23, 2024 39.80 40.00 39.56 39.56 38.20 2,272
Sep 20, 2024 39.42 39.90 39.27 39.78 38.42 2,268
Sep 19, 2024 39.74 39.74 38.94 39.11 37.77 4,871
Sep 18, 2024 39.67 39.76 39.56 39.76 38.40 837
Sep 17, 2024 40.40 40.51 39.81 39.81 38.45 853
Sep 16, 2024 39.97 40.31 39.72 40.28 38.90 8,655
Sep 13, 2024 39.76 39.79 39.35 39.79 38.43 3,672
Sep 12, 2024 39.69 39.90 39.44 39.60 38.24 3,666
Sep 11, 2024 39.38 39.58 39.02 39.21 37.86 11,407
Sep 10, 2024 38.56 39.13 38.50 39.13 37.79 1,073
Sep 9, 2024 37.27 38.24 37.16 38.24 36.93 2,705
Sep 6, 2024 37.36 37.36 37.20 37.27 35.99 920
Sep 5, 2024 37.46 37.74 36.97 37.35 36.07 5,212
Sep 4, 2024 38.92 39.01 38.67 38.87 37.54 1,288
Sep 3, 2024 37.93 38.65 37.76 38.65 37.32 1,736
Sep 2, 2024 38.10 38.10 37.72 37.72 36.43 2,538
Aug 30, 2024 37.30 37.44 37.24 37.24 35.97 375
Aug 29, 2024 37.28 37.54 37.16 37.16 35.89 1,534
Aug 28, 2024 37.24 37.47 37.10 37.40 36.12 586
Aug 27, 2024 37.10 37.24 36.96 36.96 35.69 2,466
Aug 26, 2024 36.82 37.32 36.63 37.08 35.80 2,701
Aug 23, 2024 36.81 36.85 36.76 36.81 35.55 484
Aug 22, 2024 36.90 36.92 36.64 36.64 35.38 844
Aug 21, 2024 36.80 36.89 36.62 36.75 35.49 1,490
Aug 20, 2024 36.84 36.88 36.70 36.78 35.52 3,211
Aug 19, 2024 36.81 36.89 36.64 36.84 35.58 1,682
Aug 16, 2024 36.42 36.72 36.42 36.69 35.43 506
Aug 15, 2024 37.40 37.40 36.67 36.74 35.47 1,631
Aug 14, 2024 37.12 37.22 36.77 37.19 35.91 2,710
Aug 13, 2024 37.29 37.29 36.90 36.99 35.73 866
Aug 12, 2024 37.54 37.57 36.97 36.97 35.71 4,531
Aug 9, 2024 37.01 37.25 36.75 37.09 35.82 1,782
Aug 8, 2024 36.58 37.42 36.58 37.03 35.76 1,100
Aug 7, 2024 37.17 37.28 36.76 37.24 35.97 1,330
Aug 6, 2024 36.88 36.95 36.44 36.75 35.49 2,399
Aug 5, 2024 35.97 37.28 35.74 36.60 35.34 15,499
Aug 2, 2024 37.71 38.36 37.11 37.11 35.84 3,645
Aug 1, 2024 37.52 37.87 37.40 37.87 36.57 2,796
Jul 31, 2024 36.99 37.58 36.77 37.58 36.30 2,182
Jul 30, 2024 37.06 37.10 36.76 36.90 35.63 4,125
Jul 29, 2024 37.15 37.15 36.75 36.75 35.49 4,071
Jul 26, 2024 36.89 36.97 36.61 36.97 35.70 6,729
Jul 25, 2024 36.80 37.74 36.49 37.17 35.90 2,620
Jul 24, 2024 35.91 36.26 35.85 36.24 35.00 3,196
Jul 23, 2024 36.00 36.20 35.75 35.94 34.71 10,527
Jul 22, 2024 38.24 38.42 35.72 35.85 34.62 10,613
Jul 19, 2024 38.61 38.72 38.10 38.15 36.85 1,717
Jul 18, 2024 38.29 38.96 38.29 38.96 37.62 3,041
Jul 17, 2024 37.66 38.53 37.66 38.29 36.98 3,785
Jul 16, 2024 37.65 38.01 37.45 38.01 36.71 1,136
Jul 15, 2024 38.12 38.17 37.53 37.53 36.24 3,241
Jul 12, 2024 37.88 38.06 37.87 37.97 36.67 2,560
Jul 11, 2024 37.88 38.02 37.53 37.96 36.65 5,636
Jul 10, 2024 0.67 Dividend
Jul 10, 2024 37.72 37.86 37.53 37.86 36.56 2,823
Jul 9, 2024 38.43 38.61 38.02 38.02 36.07 3,519
Jul 8, 2024 38.47 38.58 38.05 38.06 36.11 3,428
Jul 5, 2024 38.35 38.35 37.90 38.17 36.22 3,839
Jul 4, 2024 38.42 38.54 37.69 38.27 36.31 5,690
Jul 3, 2024 38.44 38.44 38.00 38.26 36.30 3,346
Jul 2, 2024 38.97 38.97 38.24 38.24 36.28 3,220
Jul 1, 2024 38.65 39.00 38.32 38.74 36.76 3,700
Jun 28, 2024 38.29 38.77 38.10 38.77 36.78 2,306
Jun 27, 2024 38.31 38.48 37.99 38.04 36.09 1,851
Jun 26, 2024 38.51 38.53 38.18 38.35 36.39 2,718
Jun 25, 2024 38.27 38.82 38.27 38.62 36.64 4,922
Jun 24, 2024 37.60 38.13 37.51 38.13 36.18 3,666
Jun 21, 2024 37.51 37.81 37.42 37.42 35.51 1,902
Jun 20, 2024 37.37 37.70 37.24 37.70 35.77 1,553
Jun 19, 2024 37.51 37.51 37.15 37.30 35.39 2,851
Jun 18, 2024 36.84 37.24 36.72 37.20 35.30 1,994
Jun 17, 2024 37.13 37.15 36.40 36.81 34.93 3,737
Jun 14, 2024 37.12 37.24 37.01 37.24 35.33 2,365
Jun 13, 2024 36.92 36.98 36.47 36.98 35.09 2,377
Jun 12, 2024 37.65 37.81 36.88 36.95 35.06 4,482
Jun 11, 2024 37.60 37.81 37.47 37.61 35.68 2,717
Jun 10, 2024 38.15 38.19 37.78 37.93 35.99 1,451
Jun 7, 2024 38.03 38.13 37.73 38.07 36.12 2,149
Jun 6, 2024 38.06 38.28 37.85 38.22 36.26 45,128
Jun 5, 2024 38.20 38.29 38.00 38.06 36.12 2,199
Jun 4, 2024 37.67 37.97 37.60 37.88 35.95 2,640
Jun 3, 2024 37.92 38.04 37.74 37.78 35.84 2,836
May 31, 2024 37.26 37.72 36.94 37.72 35.79 2,450
May 30, 2024 36.20 36.56 36.18 36.56 34.69 806
May 29, 2024 36.15 36.33 36.10 36.10 34.25 4,101
May 28, 2024 36.62 36.84 36.24 36.24 34.38 4,914
May 27, 2024 36.50 36.69 36.47 36.69 34.81 2,212
May 24, 2024 36.52 36.53 36.33 36.40 34.54 2,984
May 23, 2024 36.83 36.90 36.26 36.53 34.66 6,222
May 22, 2024 36.56 36.89 36.44 36.84 34.95 2,026
May 21, 2024 36.92 36.98 36.22 36.35 34.49 4,329
May 20, 2024 36.88 37.02 36.83 37.02 35.12 1,312
May 17, 2024 37.13 37.19 36.98 36.98 35.09 1,557
May 16, 2024 37.31 37.38 36.85 37.03 35.13 2,980
May 15, 2024 37.45 37.69 37.38 37.38 35.46 3,058
May 14, 2024 37.65 37.75 37.44 37.51 35.58 3,540
May 13, 2024 37.76 37.78 37.17 37.56 35.63 3,110
May 10, 2024 36.87 37.15 36.87 37.15 35.24 1,642
May 9, 2024 36.89 36.95 36.65 36.74 34.86 4,345
May 8, 2024 36.61 36.71 36.42 36.69 34.82 1,985
May 7, 2024 36.49 36.64 36.37 36.37 34.51 4,180
May 6, 2024 36.25 36.42 36.10 36.38 34.52 3,655
May 3, 2024 36.60 36.60 36.00 36.13 34.28 7,114
May 2, 2024 36.79 36.79 36.44 36.47 34.60 5,511
Apr 30, 2024 37.47 37.54 36.94 37.05 35.15 2,407
Apr 29, 2024 37.10 38.08 36.99 37.81 35.87 4,172
Apr 26, 2024 36.51 37.24 36.40 37.22 35.31 5,116
Apr 25, 2024 36.78 37.15 36.46 36.56 34.69 3,656
Apr 24, 2024 37.08 37.60 36.47 36.67 34.80 7,633
Apr 23, 2024 36.63 37.31 36.22 37.31 35.40 10,221
Apr 22, 2024 37.99 39.42 36.51 36.70 34.82 26,225
Apr 19, 2024 37.59 37.84 37.43 37.76 35.83 5,019
Apr 18, 2024 37.29 37.49 37.13 37.41 35.49 3,481
Apr 17, 2024 37.54 37.54 37.17 37.17 35.26 1,185
Apr 16, 2024 37.70 37.74 37.26 37.40 35.49 2,303
Apr 15, 2024 37.46 37.87 37.19 37.76 35.83 4,494
Apr 12, 2024 37.61 37.78 37.53 37.59 35.67 3,906
Apr 11, 2024 37.88 37.88 37.44 37.44 35.52 2,368
Apr 10, 2024 37.65 37.79 37.49 37.49 35.57 3,526
Apr 9, 2024 0.67 Dividend
Apr 9, 2024 37.83 37.99 37.38 37.51 35.59 4,843
Apr 8, 2024 39.13 39.13 38.54 38.67 36.05 5,406
Apr 5, 2024 39.26 39.38 38.57 38.92 36.29 8,144
Apr 4, 2024 39.69 39.92 39.31 39.61 36.94 6,545
Apr 3, 2024 39.77 40.14 39.38 39.38 36.72 5,911
Apr 2, 2024 39.49 39.63 39.20 39.30 36.65 12,497
Mar 28, 2024 38.48 38.83 38.40 38.83 36.20 5,331
Mar 27, 2024 37.90 38.58 37.76 38.35 35.76 1,691
Mar 26, 2024 37.58 37.76 37.56 37.76 35.21 3,334
Mar 25, 2024 37.25 37.67 37.25 37.63 35.09 3,411
Mar 22, 2024 37.56 37.69 37.08 37.08 34.58 5,114
Mar 21, 2024 36.79 37.27 36.70 37.10 34.59 6,185
Mar 20, 2024 36.78 37.07 36.78 36.87 34.38 3,698
Mar 19, 2024 36.87 36.90 36.74 36.74 34.26 836
Mar 18, 2024 36.33 36.47 36.25 36.47 34.01 1,769
Mar 15, 2024 36.91 36.91 36.37 36.60 34.13 1,675
Mar 14, 2024 36.86 36.90 36.20 36.40 33.94 1,259
Mar 13, 2024 36.81 37.00 36.75 36.92 34.43 1,614
Mar 12, 2024 36.67 36.85 36.61 36.72 34.24 849
Mar 11, 2024 36.26 36.74 36.10 36.74 34.26 3,134
Mar 8, 2024 36.26 36.33 36.10 36.22 33.78 2,148
Mar 7, 2024 36.65 36.83 36.31 36.35 33.90 5,182
Mar 6, 2024 37.06 37.28 36.60 36.81 34.32 1,246
Mar 5, 2024 37.14 37.50 36.86 37.21 34.70 1,819
Mar 4, 2024 37.21 37.21 36.58 36.90 34.41 2,229
Mar 1, 2024 37.07 37.15 36.83 36.92 34.42 4,808
Feb 29, 2024 37.24 37.24 36.88 36.96 34.46 2,274
Feb 28, 2024 37.08 37.08 36.79 36.88 34.39 2,710
Feb 27, 2024 36.67 36.67 36.45 36.53 34.06 3,117
Feb 26, 2024 37.75 37.75 36.67 36.67 34.19 3,528
Feb 23, 2024 37.51 38.01 37.51 37.90 35.34 1,812
Feb 22, 2024 37.99 38.02 37.26 37.66 35.12 10,921
Feb 21, 2024 37.42 37.58 37.26 37.58 35.04 3,329
Feb 20, 2024 37.45 37.76 37.25 37.69 35.15 2,329
Feb 19, 2024 37.43 37.78 37.28 37.28 34.76 636
Feb 16, 2024 37.72 37.72 37.02 37.42 34.90 4,678
Feb 15, 2024 37.49 37.65 37.33 37.63 35.09 2,707
Feb 14, 2024 37.56 37.78 37.48 37.51 34.98 4,052
Feb 13, 2024 37.31 37.66 37.06 37.12 34.61 5,571
Feb 12, 2024 36.79 37.09 36.69 37.08 34.58 6,422
Feb 9, 2024 36.92 37.19 36.63 36.63 34.16 18,046
Feb 8, 2024 37.76 37.76 36.74 36.91 34.42 13,179
Feb 7, 2024 38.40 38.40 37.63 37.74 35.20 5,440
Feb 6, 2024 38.54 38.67 38.20 38.38 35.78 9,560
Feb 5, 2024 39.08 39.20 38.61 38.62 36.01 9,844
Feb 2, 2024 39.11 39.37 38.81 39.37 36.71 5,894
Feb 1, 2024 39.35 39.51 38.81 39.22 36.57 9,671
Jan 31, 2024 38.90 39.31 38.69 39.17 36.53 10,280
Jan 30, 2024 38.67 39.03 38.56 38.96 36.32 14,325
Jan 29, 2024 39.03 39.20 38.62 38.77 36.15 7,164
Jan 26, 2024 38.90 39.08 38.53 38.93 36.30 15,124
Jan 25, 2024 37.98 38.75 37.53 38.62 36.01 37,011
Jan 24, 2024 38.71 38.76 38.17 38.47 35.87 28,336
Jan 23, 2024 36.22 38.76 36.00 38.55 35.95 56,884
Jan 22, 2024 36.13 36.43 35.94 36.17 33.73 9,178
Jan 19, 2024 35.72 36.13 35.72 36.01 33.57 4,023
Jan 18, 2024 35.63 35.78 35.39 35.57 33.17 8,672
Jan 17, 2024 36.09 36.22 35.47 35.92 33.49 13,638
Jan 16, 2024 35.21 36.08 35.20 36.06 33.63 14,645
Jan 15, 2024 35.08 35.17 34.99 35.15 32.78 3,690
Jan 12, 2024 34.49 35.35 34.44 35.30 32.92 11,228
Jan 11, 2024 35.67 35.71 35.11 35.21 32.83 6,669
Jan 10, 2024 35.66 35.83 35.35 35.49 33.09 8,608

Related Tickers

SOBA.F AT&T Inc.
21.00
-2.94%
 
E4C.DE ecotel communication ag
13.75
+1.48%
 
LSX.DE LS telcom AG
3.1000
0.00%
 
FTE.DE Orange S.A.
9.68
+0.90%
 
C1V.DE mVISE AG
0.3400
0.00%
 
TGT.DE 11880 Solutions AG
0.8300
+0.61%
 
TNE5.DE Telefónica, S.A.
3.8950
-0.61%
 
TA1.DE Telekom Austria AG
7.93
+0.13%
 
CTP2.DE Comcast Corporation
35.77
+0.03%
 
TM5.DE T-Mobile US, Inc.
205.35
-2.33%