Verizon Communications Inc. (BAC.DE)

37.90

+0.56

+(1.51%)

At close: April 24 at 5:35:53 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	37.72	37.99	37.37	37.90	37.90	3,189
Apr 23, 2025	38.12	38.38	37.03	37.33	37.33	7,592
Apr 22, 2025	37.24	37.99	35.00	37.62	37.62	22,718
Apr 17, 2025	39.01	39.04	38.38	38.97	38.97	7,004
Apr 16, 2025	39.36	39.52	39.11	39.22	39.22	1,556
Apr 15, 2025	39.37	39.43	38.96	39.35	39.35	3,525
Apr 14, 2025	38.58	39.08	38.26	38.88	38.88	1,970
Apr 11, 2025	38.13	38.55	37.66	38.33	38.33	3,399
Apr 10, 2025	0.59674203 Dividend
Apr 10, 2025	39.05	39.05	37.94	38.01	38.01	7,573
Apr 9, 2025	38.01	39.36	37.00	37.47	36.79	20,981
Apr 8, 2025	39.45	39.51	38.79	39.42	38.71	10,473
Apr 7, 2025	37.01	39.29	36.71	39.06	38.35	26,139
Apr 4, 2025	40.69	41.69	39.97	39.99	39.26	30,837
Apr 3, 2025	40.29	41.53	39.99	41.40	40.66	8,991
Apr 2, 2025	42.28	42.28	41.49	41.53	40.78	1,993
Apr 1, 2025	42.19	42.19	41.81	42.06	41.29	7,707
Mar 31, 2025	41.49	42.40	41.02	42.07	41.31	11,061
Mar 28, 2025	41.74	41.95	41.52	41.63	40.88	3,747
Mar 27, 2025	41.05	41.85	41.00	41.72	40.96	2,095
Mar 26, 2025	40.45	41.00	40.26	40.75	40.01	4,378
Mar 25, 2025	40.50	40.50	39.97	40.21	39.48	4,064
Mar 24, 2025	40.42	40.42	40.42	40.42	39.68	-
Mar 21, 2025	40.10	40.78	40.07	40.42	39.68	6,133
Mar 20, 2025	40.45	40.67	40.05	40.26	39.54	27,821
Mar 19, 2025	40.60	40.68	40.40	40.50	39.77	2,809
Mar 18, 2025	40.00	40.49	39.90	40.22	39.49	2,300
Mar 17, 2025	39.83	39.83	39.83	39.83	39.11	-
Mar 14, 2025	40.13	40.13	39.58	39.83	39.11	2,829
Mar 13, 2025	38.99	40.30	38.99	40.03	39.31	10,093
Mar 12, 2025	39.55	39.74	37.83	38.61	37.91	20,556
Mar 11, 2025	42.66	42.79	39.26	39.49	38.78	25,182
Mar 10, 2025	42.49	43.64	42.19	43.07	42.29	19,665
Mar 7, 2025	40.82	42.30	40.63	42.15	41.38	10,429
Mar 6, 2025	39.94	40.04	39.40	40.02	39.30	7,913
Mar 5, 2025	40.12	40.40	39.35	39.49	38.78	17,690
Mar 4, 2025	41.51	42.19	41.40	41.48	40.73	14,663
Mar 3, 2025	41.74	41.74	40.89	41.40	40.65	15,120
Feb 28, 2025	41.48	42.00	41.20	41.22	40.47	5,450
Feb 27, 2025	41.01	41.60	41.01	41.39	40.64	4,318
Feb 26, 2025	41.65	41.71	40.99	41.00	40.26	4,997
Feb 25, 2025	41.51	41.78	41.22	41.74	40.98	6,456
Feb 24, 2025	41.03	41.65	40.78	41.56	40.81	3,466
Feb 21, 2025	40.33	40.81	40.22	40.79	40.06	12,527
Feb 20, 2025	40.30	40.42	40.15	40.39	39.66	3,120
Feb 19, 2025	39.33	40.00	39.33	39.98	39.26	6,951
Feb 18, 2025	39.42	39.43	38.88	39.16	38.45	5,431
Feb 17, 2025	39.49	39.81	39.08	39.31	38.59	6,049
Feb 14, 2025	39.32	39.32	39.05	39.17	38.47	3,460
Feb 13, 2025	38.90	39.26	38.90	39.26	38.55	2,541
Feb 12, 2025	39.10	39.32	38.82	38.97	38.26	7,295
Feb 11, 2025	38.87	38.90	38.70	38.88	38.18	4,464
Feb 10, 2025	38.65	38.65	38.65	38.65	37.96	-
Feb 7, 2025	38.60	38.72	38.17	38.65	37.96	9,498
Feb 6, 2025	38.76	38.91	38.38	38.40	37.70	4,907
Feb 5, 2025	38.15	38.65	38.15	38.47	37.77	6,373
Feb 4, 2025	38.78	38.92	38.25	38.35	37.66	3,631
Feb 3, 2025	38.58	38.82	38.06	38.63	37.94	16,469
Jan 31, 2025	38.04	38.47	37.97	38.19	37.50	3,422
Jan 30, 2025	38.69	38.92	37.64	38.12	37.43	8,660
Jan 29, 2025	38.82	39.26	38.63	38.63	37.94	4,663
Jan 28, 2025	38.85	39.11	38.77	38.97	38.27	11,010
Jan 27, 2025	37.81	38.68	37.52	38.50	37.80	17,988
Jan 24, 2025	37.79	37.79	37.79	37.79	37.11	-
Jan 23, 2025	37.69	37.85	37.51	37.79	37.11	6,553
Jan 22, 2025	37.51	37.56	37.08	37.48	36.80	6,319
Jan 21, 2025	38.05	38.05	38.05	38.05	37.36	-
Jan 20, 2025	37.89	38.05	37.59	38.05	37.36	2,298
Jan 17, 2025	37.42	37.70	37.24	37.65	36.97	6,666
Jan 16, 2025	37.22	37.29	36.96	37.14	36.47	2,904
Jan 15, 2025	37.40	37.40	37.00	37.08	36.40	6,825
Jan 14, 2025	37.26	37.38	36.88	37.05	36.38	4,683
Jan 13, 2025	37.05	37.30	37.00	37.26	36.58	4,959
Jan 10, 2025	0.59674203 Dividend
Jan 10, 2025	37.48	37.65	36.72	36.96	36.29	11,963
Jan 9, 2025	38.10	38.29	37.95	38.15	36.79	3,879
Jan 8, 2025	37.90	38.03	37.37	37.51	36.18	11,074
Jan 7, 2025	38.35	38.49	38.04	38.05	36.70	10,106
Jan 6, 2025	39.51	39.51	38.32	38.33	36.97	5,982
Jan 3, 2025	39.20	39.40	38.90	39.40	38.00	5,515
Jan 2, 2025	38.60	39.27	38.60	39.27	37.88	8,322
Dec 30, 2024	38.40	38.59	38.13	38.15	36.79	3,868
Dec 27, 2024	38.38	38.44	38.16	38.24	36.89	3,228
Dec 23, 2024	38.65	38.65	38.41	38.44	37.08	5,036
Dec 20, 2024	38.50	38.65	38.39	38.65	37.28	4,429
Dec 19, 2024	39.27	39.27	38.51	38.67	37.30	3,030
Dec 18, 2024	38.86	39.08	38.84	39.02	37.63	2,203
Dec 17, 2024	39.12	39.13	38.50	38.99	37.61	5,436
Dec 16, 2024	40.20	40.32	39.47	39.53	38.13	3,446
Dec 13, 2024	40.45	40.54	39.90	40.28	38.85	3,842
Dec 12, 2024	40.28	40.28	39.94	40.04	38.62	6,384
Dec 11, 2024	40.31	40.42	40.17	40.20	38.77	3,762
Dec 10, 2024	40.44	40.44	40.44	40.44	39.01	-
Dec 9, 2024	40.03	40.67	39.99	40.44	39.01	1,102
Dec 6, 2024	40.46	40.49	39.80	40.13	38.70	6,819
Dec 5, 2024	40.42	40.58	40.32	40.49	39.05	4,282
Dec 4, 2024	41.72	41.81	40.77	40.82	39.37	2,395
Dec 3, 2024	41.99	42.10	41.46	41.85	40.37	1,766
Dec 2, 2024	42.39	42.39	41.90	41.97	40.48	1,587
Nov 29, 2024	41.72	42.12	41.65	42.06	40.57	4,075
Nov 28, 2024	42.28	42.28	42.28	42.28	40.78	-
Nov 27, 2024	42.49	42.49	41.96	42.28	40.78	4,982
Nov 26, 2024	41.78	42.24	41.69	42.13	40.63	3,718
Nov 25, 2024	41.38	41.95	41.08	41.84	40.35	12,173
Nov 22, 2024	40.63	41.35	40.63	41.35	39.89	3,591
Nov 21, 2024	39.92	40.55	39.92	40.54	39.10	707
Nov 20, 2024	39.69	40.17	39.60	40.04	38.62	6,136
Nov 19, 2024	40.00	40.07	39.54	39.76	38.35	3,716
Nov 18, 2024	39.53	40.28	39.26	40.03	38.60	2,923
Nov 15, 2024	38.77	39.17	38.67	39.07	37.68	4,297
Nov 14, 2024	39.26	39.26	38.87	38.87	37.49	1,874
Nov 13, 2024	38.25	39.00	37.97	38.71	37.33	2,904
Nov 12, 2024	37.99	38.29	37.81	37.92	36.57	3,430
Nov 11, 2024	37.97	38.32	37.88	38.26	36.90	6,814
Nov 8, 2024	37.80	37.90	37.58	37.90	36.56	2,841
Nov 7, 2024	38.26	38.42	37.59	37.81	36.47	3,931
Nov 6, 2024	38.60	38.92	38.27	38.33	36.96	6,375
Nov 5, 2024	37.85	37.88	37.50	37.62	36.28	4,002
Nov 4, 2024	38.19	38.23	37.72	37.72	36.38	1,600
Nov 1, 2024	39.15	39.15	39.15	39.15	37.75	-
Oct 31, 2024	38.06	39.15	37.96	39.15	37.75	2,229
Oct 30, 2024	38.36	38.36	37.96	38.03	36.68	328
Oct 29, 2024	38.63	38.63	38.36	38.36	37.00	2,124
Oct 28, 2024	38.56	38.56	38.33	38.40	37.04	783
Oct 25, 2024	38.74	38.90	38.56	38.83	37.45	1,591
Oct 24, 2024	39.66	39.81	38.67	38.69	37.32	1,802
Oct 23, 2024	38.62	39.13	38.33	38.96	37.57	2,713
Oct 22, 2024	40.60	40.67	37.76	38.82	37.44	13,311
Oct 21, 2024	40.54	40.72	40.39	40.42	38.98	2,831
Oct 18, 2024	40.56	40.61	40.24	40.61	39.17	5,236
Oct 17, 2024	40.50	40.67	40.28	40.33	38.90	2,948
Oct 16, 2024	40.25	40.50	40.15	40.26	38.83	2,193
Oct 15, 2024	39.88	40.28	39.60	40.18	38.75	3,350
Oct 14, 2024	39.47	39.56	39.24	39.46	38.05	2,832
Oct 11, 2024	39.26	39.40	39.15	39.25	37.86	1,448
Oct 10, 2024	0.59674203 Dividend
Oct 10, 2024	39.99	39.99	39.28	39.40	38.00	2,732
Oct 9, 2024	40.13	40.30	39.74	40.22	38.13	7,552
Oct 8, 2024	40.01	40.18	39.81	40.15	38.08	2,102
Oct 7, 2024	40.29	40.38	40.01	40.21	38.13	5,278
Oct 4, 2024	40.56	40.60	39.76	40.18	38.10	4,552
Oct 3, 2024	40.88	40.88	40.54	40.54	38.45	878
Oct 2, 2024	40.78	40.99	40.69	40.88	38.76	2,644
Oct 1, 2024	40.23	40.99	40.23	40.49	38.39	5,212
Sep 30, 2024	40.25	40.56	40.20	40.47	38.37	3,639
Sep 27, 2024	40.26	40.26	39.86	40.21	38.13	2,022
Sep 26, 2024	40.02	40.37	39.85	39.99	37.91	18,892
Sep 25, 2024	40.00	40.13	39.82	40.05	37.98	4,341
Sep 24, 2024	39.90	40.05	39.56	40.03	37.96	3,272
Sep 23, 2024	39.80	40.00	39.56	39.56	37.51	2,272
Sep 20, 2024	39.42	39.90	39.27	39.78	37.72	2,268
Sep 19, 2024	39.74	39.74	38.94	39.11	37.09	4,871
Sep 18, 2024	39.67	39.76	39.56	39.76	37.71	837
Sep 17, 2024	40.40	40.51	39.81	39.81	37.75	853
Sep 16, 2024	39.97	40.31	39.72	40.28	38.20	8,655
Sep 13, 2024	39.76	39.79	39.35	39.79	37.73	3,672
Sep 12, 2024	39.69	39.90	39.44	39.60	37.55	3,666
Sep 11, 2024	39.38	39.58	39.02	39.21	37.18	11,407
Sep 10, 2024	38.56	39.13	38.50	39.13	37.10	1,073
Sep 9, 2024	37.27	38.24	37.16	38.24	36.26	2,705
Sep 6, 2024	37.36	37.36	37.20	37.27	35.34	920
Sep 5, 2024	37.46	37.74	36.97	37.35	35.42	5,212
Sep 4, 2024	38.92	39.01	38.67	38.87	36.86	1,288
Sep 3, 2024	37.93	38.65	37.76	38.65	36.65	1,736
Sep 2, 2024	38.10	38.10	37.72	37.72	35.77	2,538
Aug 30, 2024	37.30	37.44	37.24	37.24	35.32	375
Aug 29, 2024	37.28	37.54	37.16	37.16	35.24	1,534
Aug 28, 2024	37.24	37.47	37.10	37.40	35.46	586
Aug 27, 2024	37.10	37.24	36.96	36.96	35.05	2,466
Aug 26, 2024	36.82	37.32	36.63	37.08	35.16	2,701
Aug 23, 2024	36.81	36.85	36.76	36.81	34.91	484
Aug 22, 2024	36.90	36.92	36.64	36.64	34.74	844
Aug 21, 2024	36.80	36.89	36.62	36.75	34.85	1,490
Aug 20, 2024	36.84	36.88	36.70	36.78	34.88	3,211
Aug 19, 2024	36.81	36.89	36.64	36.84	34.93	1,682
Aug 16, 2024	36.42	36.72	36.42	36.69	34.79	506
Aug 15, 2024	37.40	37.40	36.67	36.74	34.83	1,631
Aug 14, 2024	37.12	37.22	36.77	37.19	35.26	2,710
Aug 13, 2024	37.29	37.29	36.90	36.99	35.08	866
Aug 12, 2024	37.54	37.57	36.97	36.97	35.06	4,531
Aug 9, 2024	37.01	37.25	36.75	37.09	35.17	1,782
Aug 8, 2024	36.58	37.42	36.58	37.03	35.11	1,100
Aug 7, 2024	37.17	37.28	36.76	37.24	35.32	1,330
Aug 6, 2024	36.88	36.95	36.44	36.75	34.85	2,399
Aug 5, 2024	35.97	37.28	35.74	36.60	34.71	15,499
Aug 2, 2024	37.71	38.36	37.11	37.11	35.19	3,645
Aug 1, 2024	37.52	37.87	37.40	37.87	35.91	2,796
Jul 31, 2024	36.99	37.58	36.77	37.58	35.64	2,182
Jul 30, 2024	37.06	37.10	36.76	36.90	34.99	4,125
Jul 29, 2024	37.15	37.15	36.75	36.75	34.85	4,071
Jul 26, 2024	36.89	36.97	36.61	36.97	35.06	6,729
Jul 25, 2024	36.80	37.74	36.49	37.17	35.25	2,620
Jul 24, 2024	35.91	36.26	35.85	36.24	34.36	3,196
Jul 23, 2024	36.00	36.20	35.75	35.94	34.08	10,527
Jul 22, 2024	38.24	38.42	35.72	35.85	33.99	10,613
Jul 19, 2024	38.61	38.72	38.10	38.15	36.18	1,717
Jul 18, 2024	38.29	38.96	38.29	38.96	36.94	3,041
Jul 17, 2024	37.66	38.53	37.66	38.29	36.31	3,785
Jul 16, 2024	37.65	38.01	37.45	38.01	36.05	1,136
Jul 15, 2024	38.12	38.17	37.53	37.53	35.59	3,241
Jul 12, 2024	37.88	38.06	37.87	37.97	36.01	2,560
Jul 11, 2024	37.88	38.02	37.53	37.96	35.99	5,636
Jul 10, 2024	0.58573204 Dividend
Jul 10, 2024	37.72	37.86	37.53	37.86	35.90	2,823
Jul 9, 2024	38.43	38.61	38.02	38.02	35.42	3,519
Jul 8, 2024	38.47	38.58	38.05	38.06	35.46	3,428
Jul 5, 2024	38.35	38.35	37.90	38.17	35.57	3,839
Jul 4, 2024	38.42	38.54	37.69	38.27	35.65	5,690
Jul 3, 2024	38.44	38.44	38.00	38.26	35.64	3,346
Jul 2, 2024	38.97	38.97	38.24	38.24	35.63	3,220
Jul 1, 2024	38.65	39.00	38.32	38.74	36.09	3,700
Jun 28, 2024	38.29	38.77	38.10	38.77	36.12	2,306
Jun 27, 2024	38.31	38.48	37.99	38.04	35.44	1,851
Jun 26, 2024	38.51	38.53	38.18	38.35	35.73	2,718
Jun 25, 2024	38.27	38.82	38.27	38.62	35.98	4,922
Jun 24, 2024	37.60	38.13	37.51	38.13	35.52	3,666
Jun 21, 2024	37.51	37.81	37.42	37.42	34.87	1,902
Jun 20, 2024	37.37	37.70	37.24	37.70	35.12	1,553
Jun 19, 2024	37.51	37.51	37.15	37.30	34.75	2,851
Jun 18, 2024	36.84	37.24	36.72	37.20	34.66	1,994
Jun 17, 2024	37.13	37.15	36.40	36.81	34.30	3,737
Jun 14, 2024	37.12	37.24	37.01	37.24	34.69	2,365
Jun 13, 2024	36.92	36.98	36.47	36.98	34.45	2,377
Jun 12, 2024	37.65	37.81	36.88	36.95	34.42	4,482
Jun 11, 2024	37.60	37.81	37.47	37.61	35.04	2,717
Jun 10, 2024	38.15	38.19	37.78	37.93	35.34	1,451
Jun 7, 2024	38.03	38.13	37.73	38.07	35.47	2,149
Jun 6, 2024	38.06	38.28	37.85	38.22	35.61	45,128
Jun 5, 2024	38.20	38.29	38.00	38.06	35.46	2,199
Jun 4, 2024	37.67	37.97	37.60	37.88	35.30	2,640
Jun 3, 2024	37.92	38.04	37.74	37.78	35.19	2,836
May 31, 2024	37.26	37.72	36.94	37.72	35.15	2,450
May 30, 2024	36.20	36.56	36.18	36.56	34.07	806
May 29, 2024	36.15	36.33	36.10	36.10	33.63	4,101
May 28, 2024	36.62	36.84	36.24	36.24	33.76	4,914
May 27, 2024	36.50	36.69	36.47	36.69	34.18	2,212
May 24, 2024	36.52	36.53	36.33	36.40	33.91	2,984
May 23, 2024	36.83	36.90	36.26	36.53	34.04	6,222
May 22, 2024	36.56	36.89	36.44	36.84	34.32	2,026
May 21, 2024	36.92	36.98	36.22	36.35	33.87	4,329
May 20, 2024	36.88	37.02	36.83	37.02	34.49	1,312
May 17, 2024	37.13	37.19	36.98	36.98	34.45	1,557
May 16, 2024	37.31	37.38	36.85	37.03	34.49	2,980
May 15, 2024	37.45	37.69	37.38	37.38	34.82	3,058
May 14, 2024	37.65	37.75	37.44	37.51	34.94	3,540
May 13, 2024	37.76	37.78	37.17	37.56	34.99	3,110
May 10, 2024	36.87	37.15	36.87	37.15	34.61	1,642
May 9, 2024	36.89	36.95	36.65	36.74	34.23	4,345
May 8, 2024	36.61	36.71	36.42	36.69	34.19	1,985
May 7, 2024	36.49	36.64	36.37	36.37	33.88	4,180
May 6, 2024	36.25	36.42	36.10	36.38	33.90	3,655
May 3, 2024	36.60	36.60	36.00	36.13	33.66	7,114
May 2, 2024	36.79	36.79	36.44	36.47	33.98	5,511
Apr 30, 2024	37.47	37.54	36.94	37.05	34.52	2,407
Apr 29, 2024	37.10	38.08	36.99	37.81	35.23	4,172
Apr 26, 2024	36.51	37.24	36.40	37.22	34.67	5,116
Apr 25, 2024	36.78	37.15	36.46	36.56	34.07	3,656
Apr 24, 2024	37.08	37.60	36.47	36.67	34.17	7,633

C1V.DE mVISE AG

0.5350

-5.31%

E4C.DE ecotel communication ag

12.40

0.00%

TGT.DE 11880 Solutions AG

0.6750

0.00%

81D.DE beaconsmind AG

6.50

-4.41%

TA1.DE Telekom Austria AG

8.82

+1.38%

FTE.DE Orange S.A.

12.65

+0.40%

TNE5.DE Telefónica, S.A.

4.3490

-0.21%

LSX.DE LS telcom AG

4.2400

-3.64%

TM5.DE T-Mobile US, Inc.

231.00

+1.16%

CTP2.DE Comcast Corporation

28.84

-5.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Survey

Verizon Communications Inc. (BAC.DE)

Related Tickers