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

Munich - Delayed Quote EUR

Truist Financial Corp (BBK.MU)

30.22
-1.24
(-3.94%)
As of 8:00:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202530.2230.2230.2230.2230.22-
Apr 17, 202531.7531.7531.4531.4531.45-
Apr 16, 202531.7032.0131.7032.0132.01-
Apr 15, 202531.4432.5331.4432.5332.53-
Apr 14, 202530.9831.6630.9831.6631.66-
Apr 11, 202531.7231.7230.5230.5230.52-
Apr 10, 202534.2234.2232.0332.0332.03-
Apr 9, 202530.3531.0230.3531.0231.02-
Apr 8, 202532.2432.8832.2432.8832.88-
Apr 7, 202530.5631.6430.5631.6431.64-
Apr 4, 202533.0533.0533.0533.0533.05-
Apr 3, 202535.5335.5334.4234.4234.42-
Apr 2, 202537.7437.9737.7437.9737.97-
Apr 1, 202537.3738.0737.3738.0738.07-
Mar 31, 202537.0237.7637.0237.7637.76-
Mar 28, 202538.2438.2438.2438.2438.24-
Mar 27, 202538.8338.8338.4138.4138.41-
Mar 26, 202538.6938.8838.6938.8838.88-
Mar 25, 202538.9938.9938.7838.7838.78-
Mar 24, 202538.2738.8838.2738.8838.88-
Mar 21, 202537.9438.1337.9438.1338.13-
Mar 20, 202537.7938.1237.7938.1238.12-
Mar 19, 202537.2537.7437.2537.7437.74-
Mar 18, 202537.3537.3537.2137.2137.21-
Mar 17, 202536.9637.4436.9637.4437.44-
Mar 14, 202536.4937.0736.4937.0737.07-
Mar 13, 202536.4336.4336.3836.3836.38-
Mar 12, 202536.5236.6736.5236.6736.67-
Mar 11, 202537.0637.0636.7436.7436.74-
Mar 10, 202538.6538.6537.5837.5837.58-
Mar 7, 202538.8138.8138.0138.0138.01-
Mar 6, 202539.6439.6439.0639.0639.06-
Mar 5, 202541.0641.0639.7639.7639.76-
Mar 4, 202542.8842.8841.0341.0341.03-
Mar 3, 202544.2844.2844.0644.0644.06-
Feb 28, 202543.5844.4143.5844.4144.41-
Feb 27, 202543.0844.0843.0844.0844.08-
Feb 26, 202542.6743.3642.6743.3643.36-
Feb 25, 202543.0343.0342.9242.9242.92-
Feb 24, 202543.2643.4943.2643.4943.49-
Feb 21, 202544.0344.4044.0344.4044.40-
Feb 20, 202544.7844.7843.9043.9043.90-
Feb 19, 202545.0945.3545.0945.3545.35-
Feb 18, 202544.6045.1544.6045.1545.15-
Feb 17, 202544.3144.5344.3144.5344.53-
Feb 14, 2025 0.45219198 Dividend
Feb 14, 202543.6944.4443.6944.4444.44-
Feb 13, 202544.0344.3544.0344.3543.83-
Feb 12, 202545.3345.3344.4944.4943.97-
Feb 11, 202545.3545.7445.3545.7445.21-
Feb 10, 202545.9645.9645.7945.7945.25-
Feb 7, 202546.0346.1346.0346.1345.58-
Feb 6, 202545.5145.9645.5145.9645.42-
Feb 5, 202545.1045.3345.1045.3344.80-
Feb 4, 202545.0645.7645.0645.7645.23-
Feb 3, 202545.4845.4845.4445.4444.91-
Jan 31, 202545.9146.3145.9146.3145.76-
Jan 30, 202545.2146.0545.2146.0545.51-
Jan 29, 202544.8745.7644.8745.7645.23-
Jan 28, 202545.0445.3745.0445.3744.84-
Jan 27, 202544.2644.9944.2644.9944.46-
Jan 24, 202544.2744.6844.2744.6844.16-
Jan 23, 202544.9045.2244.9045.2244.68-
Jan 22, 202545.6745.6744.5844.5844.05-
Jan 21, 202546.4046.4946.4046.4945.94-
Jan 20, 202545.8746.3745.8746.3745.83-
Jan 17, 202543.4245.6743.4245.6745.13-
Jan 16, 202543.9443.9443.3243.3242.81-
Jan 15, 202542.2243.9342.2243.9343.41-
Jan 14, 202541.8142.1041.8142.1041.61-
Jan 13, 202541.4741.8841.4741.8841.38-
Jan 10, 202542.3142.3141.7941.7941.30-
Jan 9, 202542.1142.2842.1142.2841.79-
Jan 8, 202542.2442.4042.2442.4041.90-
Jan 7, 202542.7242.7742.7242.7742.27-
Jan 6, 202542.2643.0842.2643.0842.57-
Jan 3, 202541.6142.3541.6142.3541.86-
Jan 2, 202541.6342.4941.6342.4941.99-
Dec 30, 202441.3941.3941.2641.2640.77-
Dec 27, 202441.9441.9641.9441.9641.46-
Dec 23, 202441.0841.5341.0841.5341.05-
Dec 20, 202440.6741.6340.6741.6341.14-
Dec 19, 202441.4641.5141.4641.5141.02-
Dec 18, 202442.4443.1242.4443.1242.61-
Dec 17, 202442.6542.8742.6542.8742.37-
Dec 16, 202443.1143.1343.1143.1342.63-
Dec 13, 202443.0443.5243.0443.5243.01-
Dec 12, 202442.7843.0842.7843.0842.57-
Dec 11, 202443.6244.1943.6244.1943.67-
Dec 10, 202443.8445.1943.8445.1944.67-
Dec 9, 202444.3544.6044.3544.6044.07-
Dec 6, 202444.4944.4944.4044.4043.87-
Dec 5, 202443.5344.4543.5344.4543.93-
Dec 4, 202443.8043.8043.7643.7643.24-
Dec 3, 202444.2044.2043.9743.9743.45-
Dec 2, 202445.0445.0444.8744.8744.34-
Nov 29, 202445.0345.3545.0345.3544.82-
Nov 28, 202444.8745.1244.8745.1244.59-
Nov 27, 202444.9845.6344.9845.6345.10-
Nov 26, 202445.3345.9745.3345.9745.44-
Nov 25, 202445.3046.2345.3046.2345.69-
Nov 22, 202444.4145.7644.4145.7645.22-
Nov 21, 202443.4044.8143.4044.8144.28-
Nov 20, 202443.9844.1043.9844.1043.58-
Nov 19, 202443.6544.0643.6544.0643.55-
Nov 18, 202443.6544.3143.6544.3143.79-
Nov 15, 202443.0044.0143.0044.0143.50-
Nov 14, 202443.7343.7643.7343.7643.25-
Nov 13, 202443.4744.8343.4744.8344.31-
Nov 12, 202443.4443.4543.4443.4542.94-
Nov 11, 202441.9543.6141.9543.6143.10-
Nov 8, 2024 0.45219198 Dividend
Nov 8, 202442.0842.6542.0842.6542.14-
Nov 7, 202443.5343.5342.6242.6241.61-
Nov 6, 202439.6842.8139.6842.8141.80-
Nov 5, 202438.4438.7938.4438.7937.87-
Nov 4, 202439.0039.0038.9438.9438.01-
Nov 1, 202439.4439.7139.4439.7138.76-
Oct 31, 202439.5639.8739.5639.8738.92-
Oct 30, 202439.6040.0139.6040.0139.06-
Oct 29, 202439.8339.8339.8139.8138.87-
Oct 28, 202439.3339.8339.3339.8338.88-
Oct 25, 202439.8339.8339.5839.5838.64-
Oct 24, 202439.8940.0339.8940.0339.08-
Oct 23, 202439.7540.1739.7540.1739.22-
Oct 22, 202438.8539.5938.8539.5938.65-
Oct 21, 202439.9039.9039.2839.2838.34-
Oct 18, 202439.3139.6539.3139.6538.71-
Oct 17, 202440.9440.9440.0140.0139.06-
Oct 16, 202439.9940.9039.9940.9039.93-
Oct 15, 202439.7640.7639.7640.7639.79-
Oct 14, 202439.2839.9039.2839.9038.95-
Oct 11, 202438.5539.5338.5539.5338.59-
Oct 10, 202438.7238.8538.7238.8537.93-
Oct 9, 202438.0539.0238.0539.0238.09-
Oct 8, 202437.9438.4337.9438.4337.52-
Oct 7, 202438.3338.4738.3338.4737.55-
Oct 4, 202437.3538.3537.3538.3537.44-
Oct 3, 202437.5137.5437.5137.5436.65-
Oct 2, 202437.3337.8337.3337.8336.93-
Oct 1, 202438.0638.0637.7137.7136.81-
Sep 30, 202437.5138.2437.5138.2437.33-
Sep 27, 202437.6538.1837.6538.1837.27-
Sep 26, 202437.3537.9237.3537.9237.02-
Sep 25, 202437.1537.3037.1537.3036.41-
Sep 24, 202437.6537.6537.6237.6236.72-
Sep 23, 202437.6737.7437.6737.7436.84-
Sep 20, 202438.1338.1337.8937.8936.99-
Sep 19, 202437.6038.6537.6038.6537.74-
Sep 18, 202437.4037.6437.4037.6436.74-
Sep 17, 202437.5738.1337.5738.1337.22-
Sep 16, 202437.4137.7637.4137.7636.86-
Sep 13, 202437.2637.6537.2637.6536.76-
Sep 12, 202437.5937.6737.5937.6736.77-
Sep 11, 202437.5337.5337.3537.3536.46-
Sep 10, 202438.2938.2937.9437.9437.04-
Sep 9, 202437.7838.3137.7838.3137.40-
Sep 6, 202438.5338.5338.1138.1137.20-
Sep 5, 202439.0539.0538.8338.8337.91-
Sep 4, 202439.6639.8739.6639.8738.92-
Sep 3, 202439.9440.4339.9440.4339.47-
Sep 2, 202439.9339.9739.9339.9739.02-
Aug 30, 202439.4040.0039.4040.0039.05-
Aug 29, 202439.2739.6339.2739.6338.69-
Aug 28, 202439.1739.5639.1739.5638.62-
Aug 27, 202439.2739.3839.2739.3838.45-
Aug 26, 202438.9239.4238.9239.4238.49-
Aug 23, 202437.4038.8737.4038.8737.95-
Aug 22, 202437.4737.4737.4737.4736.58-
Aug 21, 202437.7237.7237.7237.7236.82-
Aug 20, 202438.4838.4838.4838.4837.56-
Aug 19, 202438.1938.1938.1938.1937.28-
Aug 16, 202438.3338.3338.3338.3337.41-
Aug 15, 202437.8537.8537.8537.8536.94-
Aug 14, 202437.6637.6637.6637.6636.76-
Aug 13, 202437.4637.4637.4637.4636.56-
Aug 12, 202437.4937.4937.4937.4936.60-
Aug 9, 2024 0.45219198 Dividend
Aug 9, 202437.4937.4937.4937.4936.60-
Aug 8, 202437.5137.5137.5137.5136.11-
Aug 7, 202438.1138.1138.1138.1136.69-
Aug 6, 202437.7437.7437.7437.7436.34-
Aug 5, 202437.5837.5837.5837.5836.18-
Aug 2, 202439.6939.6939.6939.6938.21-
Aug 1, 202441.0841.0841.0841.0839.54-
Jul 31, 202441.2441.2441.2441.2439.70-
Jul 30, 202440.8140.8140.8140.8139.28-
Jul 29, 202440.2440.6240.2440.6239.10-
Jul 26, 202440.4640.4640.4640.4638.95-
Jul 25, 202440.0040.0040.0040.0038.51-
Jul 24, 202439.9439.9439.9439.9438.45-
Jul 23, 202439.8839.8839.8839.8838.40-
Jul 22, 202438.6938.6938.6938.6937.25-
Jul 19, 202438.7438.7438.7438.7437.29-
Jul 18, 202438.5738.5738.5738.5737.13-
Jul 17, 202438.5838.5838.5838.5837.14-
Jul 16, 202437.7637.7637.7637.7636.36-
Jul 15, 202436.9736.9736.9736.9735.59-
Jul 12, 202436.9236.9236.9236.9235.55-
Jul 11, 202435.9335.9335.9335.9334.59-
Jul 10, 202435.6535.6535.6535.6534.31-
Jul 9, 202435.0835.0835.0835.0833.77-
Jul 8, 202435.0035.0035.0035.0033.69-
Jul 5, 202435.7635.7635.7635.7634.43-
Jul 4, 202435.8335.8335.8335.8334.50-
Jul 3, 202436.5336.5336.5336.5335.17-
Jul 2, 202436.2636.2636.2636.2634.91-
Jul 1, 202436.0636.0636.0636.0634.72-
Jun 28, 202435.1035.1035.1035.1033.79-
Jun 27, 202434.6334.6334.6334.6333.33-
Jun 26, 202434.3134.3134.3134.3133.03-
Jun 25, 202434.6434.6434.6434.6433.35-
Jun 24, 202434.0734.0734.0734.0732.80-
Jun 21, 202433.9033.9033.9033.9032.63-
Jun 20, 202433.8533.8533.8533.8532.59-
Jun 19, 202433.7833.7833.7833.7832.52-
Jun 18, 202433.1333.1333.1333.1331.89-
Jun 17, 202432.5832.5832.5832.5831.36-
Jun 14, 202433.5833.5833.5833.5832.32-
Jun 13, 202433.8233.8233.8233.8232.56-
Jun 12, 202432.9632.9632.9632.9631.73-
Jun 11, 202433.1533.1533.1533.1531.91-
Jun 10, 202433.3533.3533.3533.3532.10-
Jun 7, 202433.1933.1933.1933.1931.95-
Jun 6, 202433.3533.3533.3533.3532.10-
Jun 5, 202433.4833.4833.4833.4832.23-
Jun 4, 202433.7233.7233.7233.7232.46-
Jun 3, 202434.5834.5834.5834.5833.29-
May 31, 202433.7833.7833.7833.7832.52-
May 30, 202434.0234.0234.0234.0232.75-
May 29, 202434.4434.4434.4434.4433.15-
May 28, 202435.1335.1335.1335.1333.81-
May 27, 202434.8534.8534.8534.8533.55-
May 24, 202435.1035.1035.1035.1033.79-
May 23, 202435.7235.7235.7235.7234.39-
May 22, 202436.0736.0736.0736.0734.72-
May 21, 202435.6535.6535.6535.6534.32-
May 20, 202436.4236.4236.4236.4235.07-
May 17, 202436.6736.6736.6736.6735.30-
May 16, 202436.3436.3436.3436.3434.98-
May 15, 202436.1136.1136.1136.1134.76-
May 14, 202436.0136.0136.0136.0134.66-
May 13, 202436.3736.3736.3736.3735.01-
May 10, 202436.2436.2436.2436.2434.88-
May 9, 2024 0.45219198 Dividend
May 9, 202435.9335.9335.9335.9334.59-
May 8, 202436.1236.1236.1236.1234.27-
May 7, 202436.3236.3236.3236.3234.46-
May 6, 202435.5935.5935.5935.5933.77-
May 3, 202435.6735.6735.6735.6733.84-
May 2, 202435.2735.2735.2735.2733.46-
Apr 30, 202435.4735.4735.4735.4733.65-
Apr 29, 202435.3835.5635.3835.5633.7424
Apr 26, 202435.1535.1535.1535.1533.36-
Apr 25, 202435.8535.8535.8535.8534.01-
Apr 24, 202436.1036.1036.1036.1034.25-
Apr 23, 202435.4135.4135.4135.4133.60-
Apr 22, 202434.3034.3034.3034.3032.54-