Frankfurt - Delayed Quote EUR

Truist Financial Corporation (BBK.F)

32.47

0.00

(0.00%)

As of 8:04:42 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	32.47	32.47	32.47	32.47	32.47	700
Apr 23, 2025	32.47	32.47	32.47	32.47	32.47	-
Apr 22, 2025	30.61	30.61	30.61	30.61	30.61	-
Apr 17, 2025	31.74	31.74	31.24	31.74	31.74	700
Apr 16, 2025	31.55	31.55	31.55	31.55	31.55	-
Apr 15, 2025	31.63	31.63	31.63	31.63	31.63	-
Apr 14, 2025	31.20	31.20	31.20	31.20	31.20	-
Apr 11, 2025	31.85	31.85	31.85	31.85	31.85	-
Apr 10, 2025	34.50	34.50	34.50	34.50	34.50	-
Apr 9, 2025	30.82	30.82	30.82	30.82	30.82	-
Apr 8, 2025	32.29	32.29	32.29	32.29	32.29	-
Apr 7, 2025	30.35	32.33	30.26	32.13	32.13	645
Apr 4, 2025	33.17	33.17	31.58	31.58	31.58	410
Apr 3, 2025	35.73	35.73	35.73	35.73	35.73	-
Apr 2, 2025	37.65	37.65	37.65	37.65	37.65	-
Apr 1, 2025	37.72	37.72	37.72	37.72	37.72	-
Mar 31, 2025	36.95	36.95	36.95	36.95	36.95	-
Mar 28, 2025	38.13	38.13	38.13	38.13	38.13	-
Mar 27, 2025	38.83	38.83	38.83	38.83	38.83	-
Mar 26, 2025	38.73	38.73	38.73	38.73	38.73	-
Mar 25, 2025	38.79	39.19	38.79	39.19	39.19	133
Mar 24, 2025	38.38	38.38	38.38	38.38	38.38	-
Mar 21, 2025	37.96	38.10	37.96	38.10	38.10	54
Mar 20, 2025	37.88	37.88	37.88	37.88	37.88	-
Mar 19, 2025	37.24	37.24	37.24	37.24	37.24	-
Mar 18, 2025	37.38	37.38	37.38	37.38	37.38	-
Mar 17, 2025	36.79	36.79	36.79	36.79	36.79	-
Mar 14, 2025	36.45	36.45	36.45	36.45	36.45	-
Mar 13, 2025	36.23	36.23	36.23	36.23	36.23	-
Mar 12, 2025	36.49	36.64	36.49	36.64	36.64	150
Mar 11, 2025	36.81	36.81	36.81	36.81	36.81	-
Mar 10, 2025	38.53	38.53	38.53	38.53	38.53	-
Mar 7, 2025	38.88	38.88	38.88	38.88	38.88	-
Mar 6, 2025	39.63	39.63	39.63	39.63	39.63	-
Mar 5, 2025	41.19	41.19	40.95	40.95	40.95	200
Mar 4, 2025	43.10	43.10	43.10	43.10	43.10	-
Mar 3, 2025	44.40	44.50	44.40	44.50	44.50	59
Feb 28, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 27, 2025	42.97	42.97	42.97	42.97	42.97	-
Feb 26, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 25, 2025	43.01	43.01	43.01	43.01	43.01	-
Feb 24, 2025	43.38	43.38	43.38	43.38	43.38	-
Feb 21, 2025	44.15	44.15	44.15	44.15	44.15	-
Feb 20, 2025	45.14	45.14	45.14	45.14	45.14	-
Feb 19, 2025	45.13	45.13	45.13	45.13	45.13	-
Feb 18, 2025	44.46	44.46	44.46	44.46	44.46	-
Feb 17, 2025	44.35	44.35	44.35	44.35	44.35	-
Feb 14, 2025	0.457184 Dividend
Feb 14, 2025	43.65	44.54	43.65	44.48	44.48	110
Feb 13, 2025	44.21	44.21	44.21	44.21	43.69	-
Feb 12, 2025	45.31	45.31	45.06	45.06	44.53	110
Feb 11, 2025	45.31	45.31	45.31	45.31	44.78	-
Feb 10, 2025	46.00	46.00	46.00	46.00	45.46	-
Feb 7, 2025	46.04	46.04	46.04	46.04	45.50	-
Feb 6, 2025	45.65	45.65	45.65	45.65	45.11	-
Feb 5, 2025	45.04	45.04	45.04	45.04	44.51	-
Feb 4, 2025	45.06	45.06	45.06	45.06	44.53	-
Feb 3, 2025	45.06	45.06	45.06	45.06	44.53	-
Jan 31, 2025	46.12	46.12	46.12	46.12	45.58	-
Jan 30, 2025	45.42	45.42	45.42	45.42	44.88	-
Jan 29, 2025	45.08	45.08	45.08	45.08	44.55	-
Jan 28, 2025	45.30	45.30	45.30	45.30	44.77	-
Jan 27, 2025	43.99	43.99	43.99	43.99	43.47	-
Jan 24, 2025	44.27	44.27	44.27	44.27	43.75	-
Jan 23, 2025	44.88	44.88	44.88	44.88	44.35	-
Jan 22, 2025	45.81	45.81	45.81	45.81	45.27	-
Jan 21, 2025	46.40	46.40	46.40	46.40	45.86	-
Jan 20, 2025	45.94	45.94	45.94	45.94	45.39	-
Jan 17, 2025	43.49	43.49	43.49	43.49	42.98	-
Jan 16, 2025	43.96	44.62	43.96	44.62	44.09	56
Jan 15, 2025	42.38	42.38	42.38	42.38	41.88	-
Jan 14, 2025	41.79	41.79	41.79	41.79	41.30	-
Jan 13, 2025	41.40	41.40	41.40	41.40	40.91	-
Jan 10, 2025	42.33	42.33	42.33	42.33	41.84	-
Jan 9, 2025	42.23	42.23	42.23	42.23	41.73	-
Jan 8, 2025	42.28	42.28	42.28	42.28	41.78	-
Jan 7, 2025	42.43	42.43	42.43	42.43	41.93	-
Jan 6, 2025	42.50	43.36	42.50	43.36	42.85	35
Jan 3, 2025	41.88	41.88	41.88	41.88	41.39	-
Jan 2, 2025	41.83	41.83	41.83	41.83	41.34	-
Dec 30, 2024	41.49	41.49	41.49	41.49	41.00	-
Dec 27, 2024	41.92	41.92	41.92	41.92	41.43	-
Dec 23, 2024	41.35	41.35	41.35	41.35	40.86	-
Dec 20, 2024	40.67	40.67	40.67	40.67	40.19	-
Dec 19, 2024	41.25	41.25	41.25	41.25	40.76	-
Dec 18, 2024	42.51	42.51	42.51	42.51	42.01	-
Dec 17, 2024	42.63	42.63	42.63	42.63	42.12	-
Dec 16, 2024	43.05	43.05	43.05	43.05	42.54	-
Dec 13, 2024	43.42	43.42	43.42	43.42	42.90	-
Dec 12, 2024	42.79	42.79	42.79	42.79	42.29	-
Dec 11, 2024	43.63	43.63	43.63	43.63	43.12	-
Dec 10, 2024	43.82	43.82	43.82	43.82	43.30	-
Dec 9, 2024	44.28	44.28	44.28	44.28	43.76	-
Dec 6, 2024	44.44	44.44	44.40	44.40	43.87	84
Dec 5, 2024	43.47	43.47	43.47	43.47	42.96	-
Dec 4, 2024	43.78	43.78	43.78	43.78	43.27	-
Dec 3, 2024	44.19	44.19	44.19	44.19	43.67	-
Dec 2, 2024	44.96	44.96	44.96	44.96	44.43	-
Nov 29, 2024	45.05	45.05	45.05	45.05	44.52	-
Nov 28, 2024	44.94	44.94	44.94	44.94	44.41	-
Nov 27, 2024	44.94	45.46	44.94	45.46	44.93	85
Nov 26, 2024	45.47	45.47	45.47	45.47	44.94	-
Nov 25, 2024	45.65	45.65	45.65	45.65	45.11	-
Nov 22, 2024	44.44	45.00	44.44	45.00	44.47	55
Nov 21, 2024	43.28	43.28	43.28	43.28	42.78	-
Nov 20, 2024	43.83	44.53	43.83	44.53	44.01	700
Nov 19, 2024	43.80	43.80	43.80	43.80	43.28	-
Nov 18, 2024	43.98	43.98	43.98	43.98	43.46	-
Nov 15, 2024	43.17	43.17	43.17	43.17	42.67	-
Nov 14, 2024	43.74	43.74	43.74	43.74	43.23	-
Nov 13, 2024	43.54	44.10	43.54	44.10	43.58	100
Nov 12, 2024	43.46	43.46	43.46	43.46	42.94	-
Nov 11, 2024	42.02	42.02	42.02	42.02	41.53	-
Nov 8, 2024	0.457184 Dividend
Nov 8, 2024	42.12	42.12	42.12	42.12	41.62	-
Nov 7, 2024	43.44	43.44	43.44	43.44	42.42	-
Nov 6, 2024	39.38	39.38	39.38	39.38	38.45	-
Nov 5, 2024	38.40	38.40	38.40	38.40	37.50	-
Nov 4, 2024	39.09	39.09	39.09	39.09	38.17	-
Nov 1, 2024	39.44	39.44	39.44	39.44	38.50	-
Oct 31, 2024	39.51	39.51	39.51	39.51	38.58	-
Oct 30, 2024	39.70	39.70	39.70	39.70	38.76	-
Oct 29, 2024	39.88	39.88	39.88	39.88	38.93	-
Oct 28, 2024	39.35	39.35	39.35	39.35	38.42	-
Oct 25, 2024	39.83	40.37	39.83	40.37	39.42	150
Oct 24, 2024	40.04	40.04	40.04	40.04	39.10	-
Oct 23, 2024	39.83	39.83	39.83	39.83	38.89	-
Oct 22, 2024	38.86	38.86	38.86	38.86	37.94	-
Oct 21, 2024	39.90	39.90	39.90	39.90	38.95	-
Oct 18, 2024	39.33	39.33	39.33	39.33	38.40	-
Oct 17, 2024	40.69	40.69	40.69	40.69	39.73	-
Oct 16, 2024	40.06	40.06	40.06	40.06	39.12	-
Oct 15, 2024	39.76	39.76	39.76	39.76	38.82	-
Oct 14, 2024	39.28	39.28	39.28	39.28	38.35	-
Oct 11, 2024	38.56	38.56	38.56	38.56	37.66	-
Oct 10, 2024	38.71	38.71	38.71	38.71	37.80	-
Oct 9, 2024	38.03	38.03	38.03	38.03	37.13	-
Oct 8, 2024	37.94	37.94	37.94	37.94	37.04	-
Oct 7, 2024	38.30	38.30	38.30	38.30	37.40	-
Oct 4, 2024	37.35	37.35	37.35	37.35	36.47	-
Oct 3, 2024	37.53	37.53	37.53	37.53	36.64	-
Oct 2, 2024	37.35	37.35	37.35	37.35	36.46	-
Oct 1, 2024	38.05	38.05	38.05	38.05	37.15	-
Sep 30, 2024	37.49	37.49	37.49	37.49	36.61	-
Sep 27, 2024	37.65	37.65	37.65	37.65	36.77	-
Sep 26, 2024	37.44	37.44	37.44	37.44	36.56	-
Sep 25, 2024	37.18	37.18	37.18	37.18	36.30	-
Sep 24, 2024	37.67	37.67	37.67	37.67	36.78	-
Sep 23, 2024	37.67	37.67	37.67	37.67	36.79	-
Sep 20, 2024	38.13	38.13	38.13	38.13	37.23	-
Sep 19, 2024	37.74	37.74	37.74	37.74	36.84	-
Sep 18, 2024	37.40	37.40	37.40	37.40	36.51	-
Sep 17, 2024	37.56	37.56	37.56	37.56	36.68	-
Sep 16, 2024	37.41	37.41	37.41	37.41	36.53	-
Sep 13, 2024	37.28	37.28	37.28	37.28	36.40	-
Sep 12, 2024	37.59	37.59	37.59	37.59	36.70	-
Sep 11, 2024	37.53	37.53	37.53	37.53	36.64	-
Sep 10, 2024	38.30	38.30	38.30	38.30	37.40	-
Sep 9, 2024	37.79	37.79	37.79	37.79	36.90	-
Sep 6, 2024	38.53	38.53	38.53	38.53	37.63	-
Sep 5, 2024	39.06	39.06	39.06	39.06	38.13	-
Sep 4, 2024	39.66	39.66	39.66	39.66	38.72	228
Sep 3, 2024	40.02	40.02	40.02	40.02	39.08	-
Sep 2, 2024	39.90	39.97	39.90	39.97	39.03	-
Aug 30, 2024	39.40	39.40	39.40	39.40	38.47	-
Aug 29, 2024	39.27	39.27	39.27	39.27	38.34	-
Aug 28, 2024	39.15	39.15	39.15	39.15	38.22	-
Aug 27, 2024	39.40	39.40	39.40	39.40	38.47	-
Aug 26, 2024	38.92	38.92	38.92	38.92	38.00	-
Aug 23, 2024	37.40	37.40	37.40	37.40	36.52	-
Aug 22, 2024	37.47	37.47	37.47	37.47	36.59	-
Aug 21, 2024	37.72	37.72	37.72	37.72	36.83	-
Aug 20, 2024	38.49	38.49	38.49	38.49	37.58	-
Aug 19, 2024	38.19	38.19	38.19	38.19	37.29	-
Aug 16, 2024	38.33	38.33	38.33	38.33	37.42	-
Aug 15, 2024	37.85	37.85	37.85	37.85	36.95	-
Aug 14, 2024	37.66	37.66	37.66	37.66	36.77	-
Aug 13, 2024	37.46	37.46	37.46	37.46	36.57	2
Aug 12, 2024	37.76	37.76	37.76	37.76	36.87	-
Aug 9, 2024	0.457184 Dividend
Aug 9, 2024	38.07	38.07	38.07	38.07	37.17	-
Aug 8, 2024	37.40	37.40	37.40	37.40	36.01	-
Aug 7, 2024	37.88	37.88	37.88	37.88	36.47	-
Aug 6, 2024	37.21	37.21	37.21	37.21	35.83	-
Aug 5, 2024	37.97	37.97	37.97	37.97	36.55	-
Aug 2, 2024	39.90	39.90	39.90	39.90	38.42	-
Aug 1, 2024	41.08	41.08	41.08	41.08	39.55	-
Jul 31, 2024	41.26	41.26	41.26	41.26	39.72	-
Jul 30, 2024	40.79	40.79	40.79	40.79	39.27	-
Jul 29, 2024	40.63	41.22	40.63	41.22	39.68	50
Jul 26, 2024	40.46	40.46	40.46	40.46	38.96	-
Jul 25, 2024	39.99	39.99	39.99	39.99	38.50	-
Jul 24, 2024	40.51	40.51	40.51	40.51	39.00	-
Jul 23, 2024	39.99	40.09	39.99	40.09	38.60	27
Jul 22, 2024	38.71	38.99	38.71	38.99	37.54	125
Jul 19, 2024	38.74	38.74	38.74	38.74	37.30	-
Jul 18, 2024	39.15	39.47	39.15	39.47	38.00	200
Jul 17, 2024	38.72	38.72	38.72	38.72	37.28	-
Jul 16, 2024	37.76	37.76	37.76	37.76	36.36	-
Jul 15, 2024	36.97	36.97	36.97	36.97	35.60	-
Jul 12, 2024	36.92	36.92	36.92	36.92	35.55	-
Jul 11, 2024	35.93	35.93	35.93	35.93	34.59	-
Jul 10, 2024	35.66	35.66	35.66	35.66	34.33	-
Jul 9, 2024	35.08	35.08	35.08	35.08	33.78	-
Jul 8, 2024	35.03	35.03	35.03	35.03	33.73	-
Jul 5, 2024	35.76	35.76	35.76	35.76	34.44	-
Jul 4, 2024	35.83	35.83	35.83	35.83	34.50	-
Jul 3, 2024	36.54	36.54	36.54	36.54	35.18	-
Jul 2, 2024	36.28	36.72	36.28	36.38	35.03	250
Jul 1, 2024	35.82	35.82	35.82	35.82	34.49	-
Jun 28, 2024	35.12	35.12	35.12	35.12	33.81	-
Jun 27, 2024	34.33	34.33	34.33	34.33	33.05	-
Jun 26, 2024	34.33	34.33	34.33	34.33	33.05	-
Jun 25, 2024	34.63	34.63	34.63	34.63	33.34	-
Jun 24, 2024	34.11	34.11	34.11	34.11	32.84	-
Jun 21, 2024	33.89	33.89	33.89	33.89	32.63	-
Jun 20, 2024	33.88	33.88	33.88	33.88	32.62	-
Jun 19, 2024	33.79	33.79	33.79	33.79	32.53	-
Jun 18, 2024	33.13	33.13	33.13	33.13	31.90	-
Jun 17, 2024	32.84	32.84	32.84	32.84	31.62	-
Jun 14, 2024	33.58	33.58	33.58	33.58	32.33	-
Jun 13, 2024	33.83	33.83	33.83	33.83	32.57	-
Jun 12, 2024	32.96	32.96	32.96	32.96	31.74	-
Jun 11, 2024	33.17	33.17	33.17	33.17	31.94	-
Jun 10, 2024	33.34	33.34	33.34	33.34	32.10	-
Jun 7, 2024	33.18	33.18	33.18	33.18	31.95	-
Jun 6, 2024	33.36	33.36	33.36	33.36	32.12	-
Jun 5, 2024	33.48	33.48	33.48	33.48	32.24	-
Jun 4, 2024	33.74	33.74	33.74	33.74	32.49	-
Jun 3, 2024	34.58	34.58	34.58	34.58	33.30	-
May 31, 2024	34.01	34.01	34.01	34.01	32.75	-
May 30, 2024	34.23	34.67	34.23	34.67	33.38	150
May 29, 2024	34.60	34.60	34.60	34.60	33.31	-
May 28, 2024	35.13	35.13	35.13	35.13	33.82	-
May 27, 2024	35.10	35.10	35.10	35.10	33.79	-
May 24, 2024	35.12	35.12	35.12	35.12	33.81	-
May 23, 2024	35.78	35.78	35.78	35.78	34.45	-
May 22, 2024	36.12	36.12	36.12	36.12	34.77	-
May 21, 2024	35.67	35.67	35.67	35.67	34.34	-
May 20, 2024	36.46	36.46	36.46	36.46	35.10	-
May 17, 2024	36.69	36.69	36.69	36.69	35.33	-
May 16, 2024	36.66	36.66	36.66	36.66	35.30	-
May 15, 2024	36.11	36.11	36.11	36.11	34.77	-
May 14, 2024	36.03	36.03	36.03	36.03	34.70	-
May 13, 2024	36.38	36.38	36.38	36.38	35.02	-
May 10, 2024	36.28	36.28	36.28	36.28	34.94	-
May 9, 2024	0.457184 Dividend
May 9, 2024	36.42	36.42	36.42	36.42	35.07	-
May 8, 2024	36.12	36.12	36.12	36.12	34.28	-
May 7, 2024	36.35	36.35	36.35	36.35	34.50	-
May 6, 2024	35.83	35.83	35.83	35.83	34.01	-
May 3, 2024	35.67	35.67	35.67	35.67	33.85	-
May 2, 2024	35.40	35.40	35.40	35.40	33.60	-
Apr 30, 2024	35.47	35.47	35.47	35.47	33.66	-
Apr 29, 2024	35.38	35.60	35.38	35.60	33.79	100
Apr 26, 2024	35.43	35.43	35.43	35.43	33.62	-
Apr 25, 2024	35.85	35.85	35.85	35.85	34.02	-
Apr 24, 2024	36.10	36.10	36.10	36.10	34.26	-

FFH.F Fifth Third Bancorp

30.53

-0.03%

FITBP Fifth Third Bancorp

24.35

+0.79%

MTB M&T Bank Corporation

169.49

+2.51%

FITB Fifth Third Bancorp

35.82

+2.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Truist Financial Corporation (BBK.F)

Related Tickers