XETRA - Delayed Quote EUR

Bank of Ireland Group plc (BIRG.DE)

Compare
8.91
+0.19
+(2.18%)
At close: January 10 at 5:35:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.88 8.96 8.70 8.91 8.91 10,461
Jan 9, 2025 8.76 8.80 8.67 8.72 8.72 15,154
Jan 8, 2025 8.88 8.96 8.68 8.72 8.72 15,123
Jan 7, 2025 8.92 8.92 8.77 8.77 8.77 12,762
Jan 6, 2025 8.73 9.00 8.73 9.00 9.00 5,695
Jan 3, 2025 8.66 8.71 8.62 8.70 8.70 2,503
Jan 2, 2025 8.93 8.93 8.40 8.58 8.58 11,098
Dec 30, 2024 8.73 8.73 8.72 8.72 8.72 480
Dec 27, 2024 8.74 8.81 8.59 8.66 8.66 13,736
Dec 23, 2024 8.69 8.69 8.63 8.63 8.63 5,058
Dec 20, 2024 8.57 8.97 8.48 8.65 8.65 5,521
Dec 19, 2024 8.68 8.68 8.62 8.63 8.63 349
Dec 18, 2024 8.71 8.71 8.60 8.66 8.66 13,869
Dec 17, 2024 8.62 8.79 8.62 8.79 8.79 9,952
Dec 16, 2024 8.80 8.80 8.59 8.72 8.72 -
Dec 13, 2024 8.83 8.93 8.75 8.78 8.78 20,184
Dec 12, 2024 8.92 8.98 8.84 8.97 8.97 4,814
Dec 11, 2024 8.70 8.92 8.70 8.70 8.70 6,224
Dec 10, 2024 8.65 9.09 8.65 9.09 9.09 8,407
Dec 9, 2024 8.96 8.96 8.43 8.70 8.70 1,072
Dec 6, 2024 8.56 8.67 8.47 8.67 8.67 35
Dec 5, 2024 8.50 8.50 8.47 8.47 8.47 4,731
Dec 4, 2024 8.53 8.54 8.46 8.46 8.46 9,653
Dec 3, 2024 8.42 8.54 8.42 8.43 8.43 20,117
Dec 2, 2024 8.39 8.39 8.26 8.33 8.33 6,317
Nov 29, 2024 8.40 8.51 8.21 8.29 8.29 16,296
Nov 28, 2024 8.27 8.27 8.27 8.27 8.27 -
Nov 27, 2024 8.47 8.50 8.23 8.27 8.27 2,057
Nov 26, 2024 8.50 8.50 8.50 8.50 8.50 490
Nov 25, 2024 8.46 8.46 8.46 8.46 8.46 -
Nov 22, 2024 8.48 8.65 8.42 8.46 8.46 1,017
Nov 21, 2024 8.78 8.83 8.66 8.83 8.83 724
Nov 20, 2024 8.98 8.98 8.68 8.68 8.68 491
Nov 19, 2024 8.87 8.87 8.70 8.76 8.76 7,958
Nov 18, 2024 8.81 8.81 8.79 8.79 8.79 2,394
Nov 15, 2024 8.65 8.80 8.64 8.73 8.73 5,281
Nov 14, 2024 8.63 8.68 8.63 8.68 8.68 104
Nov 13, 2024 8.66 8.66 8.35 8.48 8.48 5,032
Nov 12, 2024 8.80 8.80 8.56 8.69 8.69 13,521
Nov 11, 2024 8.75 8.90 8.75 8.85 8.85 1,278
Nov 8, 2024 8.90 8.99 8.69 8.93 8.93 2,624
Nov 7, 2024 8.77 9.16 8.74 9.16 9.16 11,041
Nov 6, 2024 8.72 8.72 8.58 8.58 8.58 2,358
Nov 5, 2024 8.75 9.00 8.74 8.86 8.86 5,008
Nov 4, 2024 8.75 8.75 8.72 8.74 8.74 559
Nov 1, 2024 8.55 8.77 8.51 8.77 8.77 654
Oct 31, 2024 8.56 8.58 8.45 8.45 8.45 10,418
Oct 30, 2024 8.50 8.60 8.41 8.55 8.55 7,705
Oct 29, 2024 8.87 9.20 8.73 9.20 9.20 35,970
Oct 28, 2024 8.95 8.95 8.70 8.91 8.91 29,825
Oct 25, 2024 8.94 9.00 8.85 9.00 9.00 33,992
Oct 24, 2024 8.88 8.99 8.71 8.71 8.71 8,528
Oct 23, 2024 8.92 9.04 8.86 9.04 9.04 6,661
Oct 22, 2024 8.81 8.93 8.71 8.93 8.93 14,081
Oct 21, 2024 8.91 8.94 8.83 8.84 8.84 22,862
Oct 18, 2024 8.88 9.10 8.88 8.97 8.97 10,061
Oct 17, 2024 9.01 9.15 8.93 9.15 9.15 9,772
Oct 16, 2024 9.21 9.26 9.00 9.00 9.00 26,325
Oct 15, 2024 9.37 9.37 9.32 9.35 9.35 5,096
Oct 14, 2024 9.20 9.32 9.20 9.31 9.31 8,072
Oct 11, 2024 9.18 9.21 9.13 9.20 9.20 24,204
Oct 10, 2024 0.35 Dividend
Oct 10, 2024 9.33 9.40 9.00 9.20 9.20 17,658
Oct 9, 2024 9.57 9.60 9.52 9.57 9.22 5,859
Oct 8, 2024 9.52 9.58 9.51 9.57 9.22 6,710
Oct 7, 2024 9.44 9.52 9.43 9.48 9.13 27,585
Oct 4, 2024 9.29 9.47 9.19 9.19 8.85 17,432
Oct 3, 2024 9.28 9.31 9.14 9.27 8.93 22,786
Oct 2, 2024 9.34 9.44 9.27 9.27 8.93 33,918
Oct 1, 2024 9.86 9.86 9.37 9.40 9.06 41,962
Sep 30, 2024 10.37 10.40 10.09 10.40 10.02 12,420
Sep 27, 2024 10.65 10.69 10.48 10.48 10.10 2,078
Sep 26, 2024 10.43 10.73 10.43 10.73 10.34 4,900
Sep 25, 2024 10.33 10.34 10.24 10.24 9.87 4,706
Sep 24, 2024 10.43 10.50 10.31 10.35 9.98 1,166
Sep 23, 2024 10.30 10.45 10.26 10.45 10.07 153
Sep 20, 2024 10.40 10.49 10.10 10.49 10.11 4,599
Sep 19, 2024 10.17 10.38 10.17 10.38 10.00 3,091
Sep 18, 2024 10.01 10.01 10.01 10.01 9.64 -
Sep 17, 2024 9.84 10.25 9.84 10.25 9.88 10,696
Sep 16, 2024 9.83 9.83 9.75 9.78 9.42 12,135
Sep 13, 2024 9.84 10.06 9.84 10.06 9.70 10,579
Sep 12, 2024 9.88 9.91 9.79 9.91 9.55 8,402
Sep 11, 2024 9.98 9.98 9.65 9.76 9.40 33,036
Sep 10, 2024 9.92 9.92 9.84 9.89 9.52 15,550
Sep 9, 2024 9.97 10.13 9.97 10.13 9.75 6,150
Sep 6, 2024 9.92 10.07 9.92 10.07 9.70 76,623
Sep 5, 2024 10.07 10.16 10.07 10.14 9.76 2,158
Sep 4, 2024 9.99 10.09 9.94 10.09 9.72 10,812
Sep 3, 2024 10.07 10.10 10.07 10.08 9.71 2,125
Sep 2, 2024 10.41 10.51 10.39 10.51 10.12 7,671
Aug 30, 2024 10.28 10.35 10.28 10.35 9.97 2,375
Aug 29, 2024 10.30 10.30 10.24 10.24 9.87 377
Aug 28, 2024 10.07 10.30 10.07 10.30 9.92 500
Aug 27, 2024 10.27 10.48 10.27 10.48 10.09 4
Aug 26, 2024 10.25 10.36 10.23 10.36 9.98 29,461
Aug 23, 2024 10.27 10.27 10.27 10.27 9.90 -
Aug 22, 2024 10.21 10.23 10.15 10.15 9.77 5,280
Aug 21, 2024 10.20 10.23 10.16 10.16 9.79 5,000
Aug 20, 2024 10.10 10.16 10.08 10.16 9.79 433
Aug 19, 2024 10.16 10.20 10.16 10.18 9.81 1,077
Aug 16, 2024 10.11 10.11 10.08 10.08 9.71 300
Aug 15, 2024 9.62 10.15 9.62 10.15 9.77 26,633
Aug 14, 2024 9.58 9.58 9.37 9.37 9.02 127
Aug 13, 2024 9.59 9.59 9.33 9.33 8.99 3,246
Aug 12, 2024 9.54 9.58 9.48 9.49 9.14 4,651
Aug 9, 2024 9.41 9.55 9.41 9.49 9.15 30,371
Aug 8, 2024 9.48 9.51 9.48 9.50 9.15 1,592
Aug 7, 2024 9.26 9.65 9.26 9.65 9.30 7,121
Aug 6, 2024 9.37 9.40 9.20 9.20 8.86 5,448
Aug 5, 2024 8.91 9.18 8.87 9.16 8.83 9,232
Aug 2, 2024 9.71 9.74 9.20 9.22 8.88 17,300
Aug 1, 2024 10.49 10.49 10.00 10.21 9.84 1,244
Jul 31, 2024 10.47 10.47 10.38 10.45 10.07 1,880
Jul 30, 2024 10.44 10.44 10.39 10.43 10.04 2,015
Jul 29, 2024 10.53 10.53 10.23 10.23 9.86 4,493
Jul 26, 2024 10.39 10.43 10.33 10.43 10.05 464
Jul 25, 2024 10.26 10.34 10.19 10.22 9.84 2,347
Jul 24, 2024 10.50 10.56 10.50 10.56 10.17 2
Jul 23, 2024 10.56 10.64 10.52 10.56 10.18 927
Jul 22, 2024 10.39 10.51 10.25 10.25 9.88 3,025
Jul 19, 2024 10.23 10.23 10.10 10.10 9.73 2,410
Jul 18, 2024 10.30 10.32 10.30 10.32 9.95 11,723
Jul 17, 2024 10.19 10.25 10.19 10.25 9.88 5
Jul 16, 2024 10.11 10.23 10.02 10.23 9.86 4,318
Jul 15, 2024 10.19 10.22 10.19 10.22 9.85 30
Jul 12, 2024 10.17 10.17 10.17 10.17 9.80 -
Jul 11, 2024 10.19 10.19 10.17 10.17 9.80 201
Jul 10, 2024 10.10 10.12 9.94 10.11 9.74 5,954
Jul 9, 2024 10.09 10.09 10.02 10.05 9.68 1,505
Jul 8, 2024 9.75 10.01 9.75 10.01 9.64 915
Jul 5, 2024 9.94 9.94 9.79 9.79 9.43 6,077
Jul 4, 2024 9.85 9.95 9.83 9.95 9.59 1,300
Jul 3, 2024 9.70 9.81 9.70 9.81 9.45 159
Jul 2, 2024 9.66 9.78 9.66 9.75 9.39 11
Jul 1, 2024 10.17 10.17 9.82 9.98 9.61 588
Jun 28, 2024 9.74 9.80 9.74 9.80 9.44 433
Jun 27, 2024 9.72 9.75 9.71 9.74 9.38 2,200
Jun 26, 2024 9.89 9.99 9.88 9.99 9.62 739
Jun 25, 2024 9.80 9.85 9.80 9.82 9.46 4,890
Jun 24, 2024 9.62 9.81 9.62 9.81 9.45 280
Jun 21, 2024 10.01 10.01 9.78 9.78 9.42 201
Jun 20, 2024 10.06 10.06 10.06 10.06 9.70 -
Jun 19, 2024 10.01 10.10 10.01 10.05 9.68 716
Jun 18, 2024 10.02 10.05 10.02 10.05 9.68 100
Jun 17, 2024 9.78 9.95 9.77 9.95 9.59 120
Jun 14, 2024 9.82 9.82 9.34 9.73 9.38 16,378
Jun 13, 2024 9.95 9.95 9.78 9.82 9.46 1,423
Jun 12, 2024 9.96 10.01 9.88 9.93 9.57 3,117
Jun 11, 2024 10.02 10.02 9.79 9.91 9.55 4,300
Jun 10, 2024 10.10 10.10 10.02 10.02 9.65 1,120
Jun 7, 2024 10.10 10.26 10.10 10.17 9.80 935
Jun 6, 2024 10.00 10.19 10.00 10.19 9.82 9,901
Jun 5, 2024 10.08 10.14 10.04 10.14 9.77 32,371
Jun 4, 2024 10.14 10.20 10.14 10.18 9.80 12,598
Jun 3, 2024 10.57 10.57 10.55 10.55 10.16 2,400
May 31, 2024 10.47 10.51 10.43 10.49 10.11 36,563
May 30, 2024 10.28 10.47 10.28 10.40 10.02 22,338
May 29, 2024 10.41 10.41 10.31 10.31 9.94 1,914
May 28, 2024 10.40 10.44 10.40 10.44 10.05 614
May 27, 2024 10.48 10.54 10.47 10.54 10.15 3,403
May 24, 2024 10.57 10.57 10.57 10.57 10.19 363
May 23, 2024 10.52 10.55 10.52 10.55 10.16 395
May 22, 2024 10.65 10.69 10.63 10.69 10.30 7,573
May 21, 2024 10.38 10.48 10.36 10.48 10.10 1,474
May 20, 2024 10.41 10.43 10.26 10.26 9.88 9,015
May 17, 2024 10.22 10.41 10.20 10.41 10.03 19,387
May 16, 2024 10.16 10.18 10.13 10.18 9.81 6,252
May 15, 2024 10.17 10.20 10.10 10.18 9.80 2,339
May 14, 2024 9.99 10.19 9.96 10.19 9.81 8,636
May 13, 2024 9.92 9.96 9.90 9.96 9.59 816
May 10, 2024 9.93 9.93 9.82 9.84 9.48 5,506
May 9, 2024 0.60 Dividend
May 9, 2024 9.95 9.98 9.83 9.83 9.47 29,411
May 8, 2024 10.70 10.70 10.53 10.55 9.60 18,993
May 7, 2024 10.28 10.73 10.28 10.73 9.76 6,946
May 6, 2024 10.10 10.19 10.05 10.06 9.15 1,870
May 3, 2024 10.35 10.40 10.11 10.19 9.27 10,247
May 2, 2024 10.30 10.37 10.19 10.37 9.43 4,900
Apr 30, 2024 10.21 10.21 10.14 10.19 9.26 1,568
Apr 29, 2024 10.22 10.37 10.16 10.37 9.43 2,577
Apr 26, 2024 10.34 10.34 10.17 10.17 9.25 6,349
Apr 25, 2024 10.30 10.38 10.28 10.31 9.38 2,151
Apr 24, 2024 10.26 10.31 10.24 10.28 9.35 744
Apr 23, 2024 10.15 10.34 10.15 10.34 9.40 1,769
Apr 22, 2024 10.10 10.15 9.98 10.12 9.20 9,947
Apr 19, 2024 9.94 10.05 9.89 10.02 9.12 16,312
Apr 18, 2024 9.79 10.02 9.79 9.93 9.03 4,661
Apr 17, 2024 9.52 9.78 9.52 9.73 8.85 10,465
Apr 16, 2024 9.65 9.65 9.49 9.49 8.63 4,543
Apr 15, 2024 9.80 9.80 9.66 9.75 8.87 19,247
Apr 12, 2024 10.03 10.03 9.79 9.81 8.92 8,039
Apr 11, 2024 9.96 10.02 9.85 9.85 8.96 16,050
Apr 10, 2024 10.03 10.12 9.90 10.09 9.18 35,347
Apr 9, 2024 9.91 9.92 9.84 9.92 9.02 2,906
Apr 8, 2024 9.90 9.98 9.90 9.98 9.08 4,020
Apr 5, 2024 9.79 9.89 9.75 9.83 8.94 2,190
Apr 4, 2024 9.73 9.93 9.70 9.93 9.03 15,605
Apr 3, 2024 9.61 9.72 9.58 9.68 8.80 13,972
Apr 2, 2024 9.49 9.60 9.46 9.60 8.73 3,120
Mar 28, 2024 9.12 9.47 9.12 9.47 8.61 12,922
Mar 27, 2024 9.03 9.12 9.01 9.02 8.20 1,026
Mar 26, 2024 8.92 9.05 8.89 9.03 8.21 4,798
Mar 25, 2024 9.13 9.13 8.87 8.87 8.07 7,323
Mar 22, 2024 9.16 9.24 9.07 9.10 8.28 4,940
Mar 21, 2024 8.96 9.22 8.96 9.10 8.28 1,336
Mar 20, 2024 8.96 8.96 8.90 8.90 8.09 3,084
Mar 19, 2024 8.98 9.09 8.94 9.09 8.26 3,523
Mar 18, 2024 8.96 8.97 8.92 8.92 8.11 3,650
Mar 15, 2024 8.79 8.91 8.79 8.91 8.11 3,733
Mar 14, 2024 8.83 8.83 8.74 8.76 7.97 31,669
Mar 13, 2024 8.88 8.88 8.85 8.85 8.05 2,589
Mar 12, 2024 8.74 8.92 8.74 8.92 8.11 2,010
Mar 11, 2024 8.74 8.75 8.70 8.70 7.92 2,215
Mar 8, 2024 8.76 8.76 8.72 8.74 7.95 901
Mar 7, 2024 8.74 8.78 8.74 8.74 7.95 916
Mar 6, 2024 8.56 8.76 8.56 8.76 7.96 16,094
Mar 5, 2024 8.33 8.48 8.29 8.48 7.71 4,058
Mar 4, 2024 8.40 8.50 8.40 8.43 7.67 18,807
Mar 1, 2024 8.08 8.36 8.06 8.36 7.60 2,987
Feb 29, 2024 8.34 8.34 8.04 8.04 7.31 3,092
Feb 28, 2024 8.45 8.45 8.28 8.33 7.58 2,145
Feb 27, 2024 8.14 8.32 7.96 8.32 7.56 33,156
Feb 26, 2024 8.11 8.15 7.89 8.14 7.40 36,672
Feb 23, 2024 8.83 9.09 8.83 9.09 8.27 1,716
Feb 22, 2024 8.63 8.90 8.62 8.84 8.04 34,284
Feb 21, 2024 8.40 8.49 8.40 8.49 7.72 423
Feb 20, 2024 8.49 8.49 8.40 8.44 7.68 5,061
Feb 19, 2024 8.46 8.53 8.44 8.52 7.75 2,281
Feb 16, 2024 8.40 8.50 8.40 8.46 7.70 3,312
Feb 15, 2024 8.20 8.31 8.20 8.31 7.56 9,012
Feb 14, 2024 8.18 8.27 8.13 8.27 7.52 2,620
Feb 13, 2024 8.16 8.16 8.16 8.16 7.42 -
Feb 12, 2024 8.21 8.22 8.19 8.22 7.48 8,239
Feb 9, 2024 8.10 8.23 8.10 8.23 7.48 128
Feb 8, 2024 8.00 8.11 8.00 8.02 7.30 9,072
Feb 7, 2024 7.97 8.10 7.97 8.08 7.35 2,068
Feb 6, 2024 8.11 8.15 8.02 8.02 7.29 1,430
Feb 5, 2024 8.32 8.32 8.02 8.08 7.35 6,068
Feb 2, 2024 8.32 8.32 8.25 8.25 7.50 270
Feb 1, 2024 8.45 8.52 8.32 8.32 7.57 3,596
Jan 31, 2024 8.72 8.76 8.60 8.60 7.82 1,979
Jan 30, 2024 8.33 8.60 8.33 8.60 7.82 866
Jan 29, 2024 8.34 8.34 8.23 8.32 7.57 2,538
Jan 26, 2024 8.23 8.35 8.23 8.32 7.57 1,899
Jan 25, 2024 8.19 8.20 8.19 8.20 7.45 5
Jan 24, 2024 8.28 8.28 8.23 8.23 7.49 1,641
Jan 23, 2024 8.28 8.28 8.13 8.19 7.45 5,515
Jan 22, 2024 8.19 8.22 8.14 8.22 7.47 4,001
Jan 19, 2024 8.12 8.17 8.12 8.13 7.39 1,285
Jan 18, 2024 8.12 8.12 8.12 8.12 7.38 45
Jan 17, 2024 7.93 7.93 7.78 7.78 7.08 4,920
Jan 16, 2024 8.07 8.13 8.01 8.10 7.37 19,706
Jan 15, 2024 8.36 8.36 8.26 8.30 7.55 100
Jan 12, 2024 8.39 8.39 8.32 8.32 7.57 568
Jan 11, 2024 8.55 8.55 8.30 8.31 7.56 15,183
Jan 10, 2024 8.68 8.68 8.55 8.55 7.78 3,750

Related Tickers

VG8.DE Varengold Bank AG
2.7800
+0.72%
 
QB7.DE Quirin Privatbank AG
3.5400
+1.14%
 
UB5.DE U.S. Bancorp
46.15
-1.96%
 
ZYE1.DE Addiko Bank AG
19.25
+0.79%
 
MBK.DE Merkur PrivatBank KgaA
15.00
+1.35%
 
XCA.DE Crédit Agricole S.A.
13.34
-0.45%
 
RYSD.DE NatWest Group PLC
4.4970
-3.31%
 
LLD.DE Lloyds Banking Group plc
0.6350
-5.22%
 
BNP.DE BNP Paribas SA
59.33
-1.05%
 
EBO.DE Erste Group Bank AG
60.24
+0.43%