Munich - Delayed Quote EUR

Banco Bilbao Vizcaya Argentaria SA (BBVA.MU)

13.20
-0.30
(-2.22%)
As of 8:15:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202513.2013.2013.2013.2013.20-
May 30, 202513.5013.5013.5013.5013.50-
May 29, 202513.6013.6013.6013.6013.60-
May 28, 202513.6013.6013.6013.6013.60-
May 27, 202513.6013.6013.6013.6013.60-
May 26, 202513.6013.6013.6013.6013.60-
May 23, 202513.6013.6013.6013.6013.60-
May 22, 202513.6013.6013.6013.6013.60-
May 21, 202513.6013.6013.6013.6013.60-
May 20, 202513.4013.4013.4013.4013.40-
May 19, 202513.3013.3013.3013.3013.30-
May 16, 202513.3013.3013.3013.3013.30-
May 15, 202513.2013.2013.2013.2013.20-
May 14, 202513.1013.1013.1013.1013.10-
May 13, 202512.9012.9012.9012.9012.90-
May 12, 202512.9012.9012.9012.9012.90-
May 9, 202512.7012.7012.7012.7012.70-
May 8, 202512.5012.5012.5012.5012.50-
May 7, 202512.4012.4012.4012.4012.40-
May 6, 202512.3012.3012.3012.3012.30-
May 5, 202512.3012.3012.3012.3012.30-
May 2, 202512.3012.3012.3012.3012.30-
Apr 30, 202512.6012.6012.6012.6012.60-
Apr 29, 202512.6012.6012.6012.6012.60-
Apr 28, 202512.4012.4012.4012.4012.4010
Apr 25, 202512.3012.3012.3012.3012.30-
Apr 24, 202512.2012.2012.2012.2012.20-
Apr 23, 202512.1012.1012.1012.1012.10-
Apr 22, 202511.8011.8011.8011.8011.80-
Apr 17, 202511.8011.8011.8011.8011.80-
Apr 16, 202511.7011.7011.7011.7011.70-
Apr 15, 202511.6011.6011.6011.6011.60-
Apr 14, 202511.4011.4011.4011.4011.40-
Apr 11, 202511.3011.3011.3011.3011.30-
Apr 10, 202511.9011.9011.9011.9011.90-
Apr 9, 2025 0.40125328 Dividend
Apr 9, 202510.6010.6010.6010.6010.60-
Apr 8, 202510.6010.6010.6010.6010.14-
Apr 7, 202510.5010.5010.5010.5010.05-
Apr 4, 202512.4012.4012.4012.4011.86-
Apr 3, 202512.4012.4012.4012.4011.86150
Apr 2, 202512.7012.7012.7012.7012.15-
Apr 1, 202512.7012.7012.7012.7012.15-
Mar 31, 202512.9012.9012.9012.9012.34-
Mar 28, 202513.2013.2013.2013.2012.63-
Mar 27, 202513.3013.3013.3013.3012.72-
Mar 26, 202513.4013.4013.4013.4012.82-
Mar 25, 202513.2013.2013.2013.2012.63-
Mar 24, 202513.2013.2013.2013.2012.63-
Mar 21, 202513.2013.2013.2013.2012.63-
Mar 20, 202513.5013.5013.5013.5012.92-
Mar 19, 202513.7013.7013.7013.7013.11150
Mar 18, 202513.3013.3013.3013.3012.72-
Mar 17, 202513.2013.2013.2013.2012.63100
Mar 14, 202512.7012.7012.7012.7012.15-
Mar 13, 202512.8012.8012.7012.7012.15260
Mar 12, 202512.8012.8012.8012.8012.25-
Mar 11, 202512.9012.9012.9012.9012.34-
Mar 10, 202513.1013.1013.1013.1012.53-
Mar 7, 202513.0013.0013.0013.0012.44-
Mar 6, 202512.9012.9012.9012.9012.34-
Mar 5, 202512.7012.7012.7012.7012.15-
Mar 4, 202512.8012.8012.8012.8012.25-
Mar 3, 202512.7012.7012.7012.7012.15-
Feb 28, 202512.7012.7012.7012.7012.15-
Feb 27, 202512.7012.7012.7012.7012.15-
Feb 26, 202512.6012.6012.6012.6012.06-
Feb 25, 202512.3012.3012.3012.3011.77-
Feb 24, 202512.3012.3012.3012.3011.77-
Feb 21, 202512.3012.3012.3012.3011.77-
Feb 20, 202512.3012.3012.3012.3011.77-
Feb 19, 202512.3012.3012.3012.3011.77-
Feb 18, 202512.0012.0012.0012.0011.48-
Feb 17, 202511.9011.9011.9011.9011.39-
Feb 14, 202511.9011.9011.9011.9011.39-
Feb 13, 202511.9011.9011.9011.9011.39-
Feb 12, 202511.6011.7011.6011.7011.19100
Feb 11, 202511.5011.5011.5011.5011.00-
Feb 10, 202511.5011.5011.5011.5011.00-
Feb 7, 202511.5011.5011.5011.5011.00-
Feb 6, 202511.0011.5011.0011.5011.001,050
Feb 5, 202510.9010.9010.9010.9010.43-
Feb 4, 202510.9010.9010.9010.9010.43-
Feb 3, 202511.0011.0011.0011.0010.52-
Jan 31, 202511.2011.2011.2011.2010.72-
Jan 30, 202511.1011.1011.1011.1010.62-
Jan 29, 202510.9010.9010.9010.9010.43-
Jan 28, 202510.7010.7010.7010.7010.24-
Jan 27, 202510.6010.7010.6010.7010.24200
Jan 24, 202510.6010.6010.6010.6010.14-
Jan 23, 202510.5010.5010.5010.5010.05-
Jan 22, 202510.5010.5010.5010.5010.05-
Jan 21, 202510.5010.5010.5010.5010.05-
Jan 20, 202510.5010.5010.5010.5010.05-
Jan 17, 202510.5010.5010.5010.5010.05-
Jan 16, 202510.5010.5010.5010.5010.05-
Jan 15, 202510.3010.5010.3010.5010.0515
Jan 14, 202510.3010.3010.3010.309.85-
Jan 13, 20259.909.909.909.909.47-
Jan 10, 20259.909.909.909.909.47-
Jan 9, 20259.809.809.809.809.38-
Jan 8, 20259.759.759.759.759.33-
Jan 7, 20259.609.609.609.609.18-
Jan 6, 20259.409.409.409.408.99-
Jan 3, 20259.409.409.409.408.99-
Jan 2, 20259.409.409.409.408.99-
Dec 30, 20249.359.359.359.358.95-
Dec 27, 20249.359.359.359.358.95-
Dec 23, 20249.259.259.259.258.85-
Dec 20, 20249.459.459.109.258.85598
Dec 19, 20249.509.509.509.509.09-
Dec 18, 20249.659.659.659.659.23-
Dec 17, 20249.659.659.659.659.23-
Dec 16, 20249.659.659.659.659.23-
Dec 13, 20249.559.559.559.559.14-
Dec 12, 20249.509.509.509.509.09-
Dec 11, 20249.509.509.509.509.09-
Dec 10, 20249.509.509.509.509.09-
Dec 9, 20249.509.509.509.509.09-
Dec 6, 20249.509.509.509.509.09-
Dec 5, 20249.159.159.159.158.75-
Dec 4, 20249.059.059.059.058.66-
Dec 3, 20248.908.908.908.908.52-
Dec 2, 20248.908.908.858.858.4735
Nov 29, 20248.908.908.908.908.52-
Nov 28, 20248.958.958.958.958.56-
Nov 27, 20249.009.008.958.958.562,000
Nov 26, 20249.259.259.259.258.85-
Nov 25, 20249.259.259.259.258.85-
Nov 22, 20249.259.259.259.258.85-
Nov 21, 20249.259.259.259.258.85-
Nov 20, 20249.259.259.259.258.85-
Nov 19, 20249.309.309.159.158.75660
Nov 18, 20249.259.259.259.258.85-
Nov 15, 20248.958.958.958.958.56-
Nov 14, 20248.958.958.958.958.56-
Nov 13, 20248.958.958.958.958.56-
Nov 12, 20249.159.159.159.158.75-
Nov 11, 20249.209.209.209.208.80-
Nov 8, 20249.209.209.209.208.80-
Nov 7, 20249.159.159.159.158.75-
Nov 6, 20249.459.459.459.459.04-
Nov 5, 20249.459.459.459.459.04-
Nov 4, 20249.309.309.309.308.90-
Nov 1, 20249.109.109.109.108.71-
Oct 31, 20249.109.109.109.108.71-
Oct 30, 20249.109.109.109.108.71-
Oct 29, 20249.159.159.159.158.75-
Oct 28, 20249.159.159.159.158.75-
Oct 25, 20249.159.159.159.158.75-
Oct 24, 20249.159.159.159.158.75-
Oct 23, 20249.159.159.159.158.75-
Oct 22, 20249.159.159.159.158.75-
Oct 21, 20249.209.209.209.208.80-
Oct 18, 20249.209.209.209.208.80-
Oct 17, 20249.409.409.409.408.99-
Oct 16, 20249.309.409.309.408.99263
Oct 15, 20249.309.309.309.308.90-
Oct 14, 20249.309.309.309.308.90-
Oct 11, 20249.309.309.309.308.90-
Oct 10, 20249.359.359.359.358.95-
Oct 9, 20249.409.409.409.408.99-
Oct 8, 20249.459.459.459.459.04-
Oct 7, 20249.459.459.459.459.04-
Oct 4, 20249.309.309.309.308.90-
Oct 3, 20249.309.309.309.308.90-
Oct 2, 20249.409.409.409.408.99-
Oct 1, 20249.859.859.859.859.42-
Sep 30, 20249.909.909.909.909.47-
Sep 27, 20249.909.909.909.909.47-
Sep 26, 20249.759.759.759.759.33-
Sep 25, 20249.759.759.759.759.33-
Sep 24, 20249.759.759.759.759.33-
Sep 23, 20249.709.709.709.709.28-
Sep 20, 20249.659.659.659.659.23-
Sep 19, 20249.409.409.409.408.99-
Sep 18, 20249.309.309.309.308.90-
Sep 17, 20249.259.259.259.258.85-
Sep 16, 20249.259.259.259.258.85-
Sep 13, 20248.958.958.958.958.56-
Sep 12, 20248.908.908.908.908.52-
Sep 11, 20248.658.658.658.658.28-
Sep 10, 20249.009.009.009.008.61-
Sep 9, 20249.009.009.009.008.61-
Sep 6, 20249.009.009.009.008.61-
Sep 5, 20249.109.109.109.108.71-
Sep 4, 20249.309.309.309.308.90-
Sep 3, 20249.509.509.509.509.09-
Sep 2, 20249.509.509.509.509.09-
Aug 30, 20249.409.409.409.408.99-
Aug 29, 20249.409.409.409.408.99-
Aug 28, 20249.409.409.409.408.99-
Aug 27, 20249.409.409.409.408.99-
Aug 26, 20249.359.359.359.358.95-
Aug 23, 20249.359.359.359.358.95-
Aug 22, 20249.359.359.359.358.95-
Aug 21, 20249.359.359.359.358.95-
Aug 20, 20249.159.159.159.158.75-
Aug 19, 20249.059.059.059.058.66-
Aug 16, 20248.958.958.958.958.56-
Aug 15, 20248.858.858.858.858.47-
Aug 14, 20248.858.858.858.858.47-
Aug 13, 20248.858.858.858.858.47-
Aug 12, 20248.858.858.858.858.47-
Aug 9, 20248.858.858.858.858.47-
Aug 8, 20248.908.908.908.908.52-
Aug 7, 20248.908.908.908.908.52-
Aug 6, 20248.958.958.958.958.56-
Aug 5, 20249.209.209.209.208.80-
Aug 2, 20249.909.909.909.909.47-
Aug 1, 202410.1010.1010.1010.109.66-
Jul 31, 202410.0010.0010.0010.009.57-
Jul 30, 202410.1010.1010.1010.109.66-
Jul 29, 202410.1010.1010.1010.109.66-
Jul 26, 202410.1010.1010.1010.109.66-
Jul 25, 202410.2010.2010.2010.209.76-
Jul 24, 202410.1010.1010.1010.109.66-
Jul 23, 20249.859.859.859.859.42-
Jul 22, 20249.809.809.809.809.38-
Jul 19, 20249.759.759.759.759.33-
Jul 18, 20249.709.709.709.709.28-
Jul 17, 20249.709.709.709.709.28-
Jul 16, 20249.709.709.709.709.28-
Jul 15, 20249.609.609.609.609.18-
Jul 12, 20249.609.609.609.609.18-
Jul 11, 20249.559.559.559.559.14-
Jul 10, 20249.559.559.559.559.14-
Jul 9, 20249.559.559.559.559.14-
Jul 8, 20249.509.509.509.509.09-
Jul 5, 20249.459.459.459.459.04-
Jul 4, 20249.459.459.459.459.04-
Jul 3, 20249.459.459.459.459.04-
Jul 2, 20249.459.459.459.459.04-
Jul 1, 20249.309.609.309.609.18200
Jun 28, 20249.309.309.309.308.90-
Jun 27, 20249.309.309.309.308.90-
Jun 26, 20249.309.309.309.308.90-
Jun 25, 20249.209.209.209.208.80-
Jun 24, 20249.309.309.309.308.90-
Jun 21, 20249.159.159.159.158.75-
Jun 20, 20249.109.109.109.108.71-
Jun 19, 20249.109.109.109.108.71-
Jun 18, 20249.109.109.109.108.71-
Jun 17, 20249.309.309.309.308.90-
Jun 14, 20249.559.559.559.559.14-
Jun 13, 20249.659.659.659.659.23-
Jun 12, 20249.859.859.859.859.42-
Jun 11, 20249.859.859.859.859.42-
Jun 10, 20249.859.859.859.859.42-
Jun 7, 20249.609.609.609.609.18-
Jun 6, 20249.609.609.609.609.18-
Jun 5, 20249.759.759.759.759.33-
Jun 4, 20249.459.459.459.459.04-
Jun 3, 202410.0010.0010.0010.009.57-