As of 8:12 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 10, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 370 |
| Sep 9, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 5, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 4, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 3, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Sep 2, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 29, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 28, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 27, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 23, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 22, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Aug 21, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 20, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Aug 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 16, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 14, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Aug 13, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Aug 12, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 9, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Aug 8, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Aug 7, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Aug 6, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 2, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 1, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jul 31, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jul 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 29, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jul 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 25, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 24, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jul 23, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jul 22, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jul 19, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jul 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 16, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 15, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jul 12, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jul 11, 2024 | 0.0687 Dividend | |||||
| Jul 11, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4313 | - |
| Jul 9, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5490 | - |
| Jul 8, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4901 | - |
| Jul 5, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4705 | - |
| Jul 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4313 | - |
| Jul 3, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3529 | - |
| Jul 2, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3921 | - |
| Jul 1, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2352 | - |
| Jun 28, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2352 | - |
| Jun 27, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1960 | - |
| Jun 26, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2156 | - |
| Jun 25, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2941 | - |
| Jun 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3333 | - |
| Jun 21, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2941 | - |
| Jun 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3921 | - |
| Jun 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3921 | - |
| Jun 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3529 | - |
| Jun 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4313 | - |
| Jun 14, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5490 | - |
| Jun 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| Jun 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| Jun 11, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6470 | - |
| Jun 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6470 | - |
| Jun 7, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| Jun 6, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5490 | - |
| Jun 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4313 | - |
| Jun 4, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5293 | - |
| Jun 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4313 | - |
| May 31, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4705 | - |
| May 30, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4705 | - |
| May 29, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5882 | - |
| May 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| May 27, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| May 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5882 | - |
| May 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| May 22, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6666 | - |
| May 21, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6862 | - |
| May 20, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6078 | - |
| May 17, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6862 | - |
| May 16, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7058 | - |
| May 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7058 | - |
| May 14, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7058 | - |
| May 13, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6862 | - |
| May 10, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| May 9, 2024 | 3.6800 | 3.6800 | 3.5800 | 3.5800 | 3.5097 | - |
| May 8, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| May 7, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5882 | - |
| May 6, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| May 3, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| May 2, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| Apr 30, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7254 | - |
| Apr 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8039 | - |
| Apr 26, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7450 | - |
| Apr 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8235 | - |
| Apr 24, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8235 | - |
| Apr 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7254 | - |
| Apr 22, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| Apr 19, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5882 | - |
| Apr 18, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5686 | - |
| Apr 17, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5490 | - |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6274 | - |
| Apr 15, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6078 | - |
| Apr 12, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7450 | - |
| Apr 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7646 | - |
| Apr 10, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7646 | - |
| Apr 9, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6666 | - |
| Apr 8, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4901 | - |
| Apr 5, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5097 | - |
| Apr 4, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5490 | - |
| Apr 3, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5882 | - |
| Apr 2, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7058 | - |
| Mar 28, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6666 | - |
| Mar 27, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7058 | - |
| Mar 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7254 | - |
| Mar 25, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8039 | - |
| Mar 22, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 3.9411 | 370 |
| Mar 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8235 | - |
| Mar 20, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6666 | - |
| Mar 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8039 | - |
| Mar 18, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8039 | - |
| Mar 15, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8039 | - |
| Mar 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8431 | - |
| Mar 13, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8431 | - |
| Mar 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8627 | - |
| Mar 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8627 | - |
| Mar 8, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9019 | - |
| Mar 7, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9803 | - |
| Mar 6, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9607 | - |
| Mar 5, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0587 | - |
| Mar 4, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8431 | - |
| Mar 1, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9215 | - |
| Feb 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7254 | - |
| Feb 28, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7450 | - |
| Feb 27, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7450 | - |
| Feb 26, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7842 | - |
Related Tickers
UBK.SG UmweltBank AG
5.30
+0.76%
UMB.DU UMB Financial Corp
90.50
-0.55%
FNFPA First Niles Financial, Inc. PFD SER A
4.7500
0.00%
IB4.DU International Bancshares Corp
54.00
-0.92%
GVFF Greenville Federal Financial Corporation
6.60
0.00%
CMO.PA Caisse Régionale de Crédit Agricole du Morbihan
63.00
-2.33%
GMBKF
3.2600
0.00%
XCA.DE Crédit Agricole S.A.
14.31
0.00%
BKM.L Bank Muscat SAOG
UOB0.F United Overseas Bank Limited
43.80
+1.39%