Stuttgart - Delayed Quote EUR

Piraeus Financial Holdings SA (BKP6.SG)

3.7690
-0.0800
(-2.08%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20254.25504.25504.25504.25504.2550-
Jan 22, 20254.31604.32404.20604.24204.2420-
Jan 21, 20254.27104.27104.27104.27104.2710-
Jan 20, 20254.23704.23704.23704.23704.2370-
Jan 17, 20254.14204.14204.14204.14204.1420-
Jan 16, 20254.12304.17304.12304.17304.1730-
Jan 15, 20254.02204.14904.02204.14704.1470-
Jan 14, 20254.00704.10304.00704.10204.1020-
Jan 13, 20254.06604.06604.06604.06604.0660-
Jan 10, 20254.16104.18904.11904.11904.11906
Jan 9, 20254.08604.08604.08604.08604.0860-
Jan 8, 20254.15004.15004.15004.15004.1500-
Jan 7, 20253.89803.89803.89803.89803.8980-
Jan 6, 20253.89303.92203.89303.92203.9220-
Jan 3, 20253.86103.86103.86103.86103.8610-
Jan 2, 20253.73103.73103.73103.73103.7310-
Dec 30, 20243.73103.79703.73103.79703.7970-
Dec 27, 20243.77403.80103.74403.74403.7440-
Dec 23, 20243.79103.86003.76603.86003.8600-
Dec 20, 20243.76403.85303.76403.78603.7860-
Dec 19, 20243.80103.87603.77603.77803.7780104
Dec 18, 20243.73703.83303.73703.80803.8080-
Dec 17, 20243.74603.83503.72503.80103.8010-
Dec 16, 20243.79603.80203.75403.80203.8020-
Dec 13, 20243.79903.87903.79903.80403.8040-
Dec 12, 20243.73703.82803.73703.77803.7780-
Dec 11, 20243.74603.80003.74603.75503.7550-
Dec 10, 20243.79403.81603.79403.79703.7970-
Dec 9, 20243.76603.94003.76603.94003.94001,100
Dec 6, 20243.73303.80903.73303.78703.7870-
Dec 5, 20243.64503.78503.64503.73603.7360-
Dec 4, 20243.57703.69803.57703.64903.6490-
Dec 3, 20243.55503.65603.55503.57703.5770-
Dec 2, 20243.38703.60903.38703.60903.6090-
Nov 29, 20243.41303.42703.41303.41403.4140-
Nov 28, 20243.45903.46303.41203.41203.4120-
Nov 27, 20243.51103.53903.44403.44403.4440-
Nov 26, 20243.47803.61003.47703.51103.5110-
Nov 25, 20243.52003.54503.49603.49603.4960-
Nov 22, 20243.59103.59103.49703.50603.5060-
Nov 21, 20243.56703.64103.53703.59103.5910-
Nov 20, 20243.44603.57803.44603.57403.5740-
Nov 19, 20243.54003.54003.44103.44103.4410-
Nov 18, 20243.74303.74303.50603.50603.50603,500
Nov 15, 20243.71003.71003.71003.71003.71002,000
Nov 14, 20243.76803.79603.70403.70403.7040-
Nov 13, 20243.81103.85203.77603.77603.7760-
Nov 12, 20243.73103.87803.73103.78903.7890-
Nov 11, 20243.72903.80203.71903.80203.8020-
Nov 8, 20243.65403.77403.65403.77403.7740-
Nov 7, 20243.60403.72503.60403.66203.6620-
Nov 6, 20243.60803.72703.60803.63703.6370-
Nov 5, 20243.53403.66003.52803.60003.600096
Nov 4, 20243.52403.56003.52003.52803.5280-
Nov 1, 20243.40703.52803.40703.50703.5070-
Oct 31, 20243.37803.43103.37803.42103.4210-
Oct 30, 20243.51403.54303.38803.38803.3880-
Oct 29, 20243.55103.60603.51103.56603.5660-
Oct 28, 20243.51703.54003.51703.54003.5400-
Oct 25, 20243.49103.53303.48303.53203.5320-
Oct 24, 20243.60503.62003.56103.57103.5710606
Oct 23, 20243.62403.67503.59003.59003.5900-
Oct 22, 20243.76103.78203.64203.64203.6420-
Oct 21, 20243.79403.84503.79403.84503.8450-
Oct 18, 20243.73403.83703.73403.80203.8020-
Oct 17, 20243.69303.79603.69303.77303.7730-
Oct 16, 20243.64203.74703.62903.73803.7380-
Oct 15, 20243.62503.69003.62503.66403.6640-
Oct 14, 20243.59103.70203.59103.62403.6240-
Oct 11, 20243.62003.68003.62003.66703.6670-
Oct 10, 20243.64003.64303.61203.61203.6120-
Oct 9, 20243.67103.71103.63303.63403.6340120
Oct 8, 20243.66703.71603.66003.71103.7110-
Oct 7, 20243.69603.72703.67203.72703.7270-
Oct 4, 20243.56403.56403.56403.56403.5640-
Oct 3, 20243.60003.71503.60003.70103.7010-
Oct 2, 20243.70503.70503.70503.70503.7050-
Oct 1, 20243.75003.75103.75003.75103.7510-
Sep 30, 20243.82503.84603.82503.84603.8460-
Sep 27, 20243.84603.89203.84603.89203.8920-
Sep 26, 20243.84303.84303.84303.84303.8430-
Sep 25, 20243.79503.79503.79503.79503.7950-
Sep 24, 20243.77703.85403.77703.85103.8510-
Sep 23, 20243.66403.75103.66403.75103.7510-
Sep 20, 20243.72903.74903.65403.65403.6540-
Sep 19, 20243.76003.80303.76003.80303.8030-
Sep 18, 20243.79303.83303.79303.80303.8030-
Sep 17, 20243.75003.82003.75003.82003.8200-
Sep 16, 20243.77103.77103.75003.75003.7500-
Sep 13, 20243.79503.85503.79503.83903.8390-
Sep 12, 20243.80703.86803.80203.82603.8260-
Sep 11, 20243.79603.82703.70303.70303.7030-
Sep 10, 20243.86903.86903.79703.79703.7970-
Sep 9, 20243.88003.91103.87303.87303.8730-
Sep 6, 20243.89803.92203.87603.87603.8760-
Sep 5, 20243.86003.97703.86003.92103.9210-
Sep 4, 20243.83203.89603.79703.85603.8560-
Sep 3, 20243.92103.96503.92103.94803.9480-
Sep 2, 20243.81003.92903.78803.92903.9290-
Aug 30, 20243.77703.84903.77703.84903.8490-
Aug 29, 20243.74403.74403.74403.74403.7440-
Aug 28, 20243.80303.84703.74603.74603.7460-
Aug 27, 20243.86203.90103.83603.83603.8360-
Aug 26, 20243.80703.92503.80703.85903.8590-
Aug 23, 20243.74403.83303.74403.81103.8110-
Aug 22, 20243.79503.80203.78303.78303.7830-
Aug 21, 20243.93603.93603.93603.93603.9360-
Aug 20, 20243.83103.87703.83103.83503.8350-
Aug 19, 20243.85603.91903.81103.81103.8110-
Aug 16, 20243.85003.93003.84303.87003.8700-
Aug 15, 20243.82103.83303.82003.83303.8330-
Aug 14, 20243.78003.85003.78003.80903.8090-
Aug 13, 20243.70403.82003.70403.81703.8170-
Aug 12, 20243.67203.74503.66503.74303.7430-
Aug 9, 20243.66403.73003.66203.66503.6650-
Aug 8, 20243.67503.67503.65903.67303.6730-
Aug 7, 20243.56503.70603.55703.65903.6590-
Aug 6, 20243.50103.57403.43203.49603.4960-
Aug 5, 20243.63403.63403.41703.43503.4350-
Aug 2, 20243.85503.85503.75003.75003.7500-
Aug 1, 20243.81003.90903.81003.84503.8450-
Jul 31, 20243.73903.85103.73903.85103.8510-
Jul 30, 20243.68003.75703.68003.70403.7040-
Jul 29, 20243.72403.72403.72403.72403.7240-
Jul 26, 20243.71903.71903.71903.71903.7190-
Jul 25, 20243.69603.69603.69603.69603.6960-
Jul 24, 20243.75903.82303.71603.71603.7160-
Jul 23, 20243.80903.92303.76903.76903.7690-
Jul 22, 20243.75603.85103.75603.84903.8490-
Jul 19, 20243.67303.74203.67303.74203.7420-
Jul 18, 20243.68703.76603.68703.72203.7220-
Jul 17, 20243.64903.70603.64903.67903.6790-
Jul 16, 20243.65803.73703.65803.67003.6700-
Jul 15, 20243.56303.74903.56003.72803.7280-
Jul 12, 20243.56203.66503.56203.66503.6650-
Jul 11, 20243.53603.63303.52703.58903.5890-
Jul 10, 2024 0.0632 Dividend
Jul 10, 20243.50803.61203.50803.53403.5340-
Jul 9, 20243.64303.69103.59603.59603.5328-
Jul 8, 20243.58703.66403.58703.64003.5761-
Jul 5, 20243.55603.55603.55603.55603.4935-
Jul 4, 20243.47703.59003.47703.59003.5269-
Jul 3, 20243.46803.52603.46803.52603.4641-
Jul 2, 20243.50303.54403.50103.50103.4395-
Jul 1, 20243.34003.53203.33403.51403.4523-
Jun 28, 20243.29803.36803.26103.26103.2037-
Jun 27, 20243.27403.35703.24703.33103.2725-
Jun 26, 20243.31903.39603.27103.27103.21361,854
Jun 25, 20243.34503.41203.30503.30503.2470-
Jun 24, 20243.40803.40803.36003.36003.3010-
Jun 21, 20243.42603.48103.42503.42803.3678-
Jun 20, 20243.49803.55203.47503.47603.4149-
Jun 19, 20243.46903.50103.42403.49003.4287-
Jun 18, 20243.44103.49103.43403.47003.4091-
Jun 17, 20243.51203.52903.42803.46103.4002-
Jun 14, 20243.60803.66303.55003.55003.4876-
Jun 13, 20243.71003.78103.63403.63403.5702-
Jun 12, 20243.71203.76503.71203.74303.6773-
Jun 11, 20243.75003.83103.74703.83103.7637-
Jun 10, 20243.71303.78803.69603.74803.6822-
Jun 7, 20243.71803.78103.71803.73703.671460
Jun 6, 20243.70603.76503.70603.76503.6989-
Jun 5, 20243.55203.67403.52903.63803.5741944
Jun 4, 20243.61303.61803.56703.57703.5142-
Jun 3, 20243.51403.67503.50503.66203.5977-
May 31, 20243.51503.56003.45803.49803.4366-
May 30, 20243.55603.62803.55603.55803.4955-
May 29, 20243.63703.63803.61903.61903.5554-
May 28, 20243.74603.74603.67703.67703.61241,480
May 27, 20243.74603.80103.74603.77003.7038-
May 24, 20243.70803.70803.69903.69903.6340-
May 23, 20243.72903.77003.71003.71003.6448-
May 22, 20243.73703.77103.71103.71803.6527-
May 21, 20243.73403.79803.73403.78703.7205-
May 20, 20243.73803.86403.73803.79403.7274-
May 17, 20243.77503.84703.75803.75803.6920-
May 16, 20243.79603.85103.79003.81303.7460-
May 15, 20243.80103.85303.79603.79603.7293-
May 14, 20243.79303.85703.78903.85303.7853-
May 13, 20243.76803.83003.76803.82103.7539-
May 10, 20243.71803.82003.71803.82003.75292,800
May 9, 20243.70103.75803.69503.74203.6763-
May 8, 20243.75603.83103.70903.70903.6439-
May 7, 20243.75203.78103.75203.77503.7087-
May 6, 20243.72203.88303.71903.74203.6763500
May 3, 20243.70203.71903.70203.70703.6419-
May 2, 20243.73803.77803.69803.69803.6331-
Apr 30, 20243.88603.88603.73603.73603.6704-
Apr 29, 20243.87503.96103.85103.85103.7834-
Apr 26, 20243.86903.93803.86903.89203.8236-
Apr 25, 20243.92103.93103.85103.85103.7834-
Apr 24, 20243.94004.05003.94004.05003.9789-
Apr 23, 20243.89404.00803.89104.00803.9376-
Apr 22, 20243.72003.85103.72003.85103.7834-
Apr 19, 20243.69603.73203.69603.73203.66651,818
Apr 18, 20243.66503.66503.66503.66503.6006-
Apr 17, 20243.65103.70303.65103.70303.6380-
Apr 16, 20243.68903.68903.68903.68903.6242-
Apr 15, 20243.72203.72203.72203.72203.6566-
Apr 12, 20243.79603.82103.79603.82103.7539-
Apr 11, 20243.84003.84003.78803.78803.7215-
Apr 10, 20243.84003.85303.84003.85303.7853-
Apr 9, 20243.72503.86103.72403.86103.7932-
Apr 8, 20243.56103.72103.56103.72103.6556-
Apr 5, 20243.60603.66203.60503.64103.5771-
Apr 4, 20243.66603.72503.60203.60203.5387-
Apr 3, 20243.67203.74303.63603.66603.6016-
Apr 2, 20243.72003.86503.68003.71403.64881,000
Mar 28, 20243.76203.84803.76203.77603.7097-
Mar 27, 20243.76803.85403.76203.76203.6959-
Mar 26, 20243.85403.85403.73203.73203.6665-
Mar 25, 20243.83403.85603.83003.85403.7863-
Mar 22, 20243.83603.89203.83603.89203.8236-
Mar 21, 20243.87803.96603.87403.87603.8079-
Mar 20, 20243.74603.91803.74603.86203.7942-
Mar 19, 20243.84203.86003.70003.70003.6350-
Mar 18, 20243.85803.98603.82403.84003.77262,536
Mar 15, 20243.90403.96203.90403.96203.8924-
Mar 14, 20243.92603.96203.92603.96203.8924-
Mar 13, 20243.89603.96203.89603.96203.8924-
Mar 12, 20243.88003.95603.88003.89003.8217-
Mar 11, 20243.99403.99403.99403.99403.9239-
Mar 8, 20244.01004.01004.01004.01003.9396-
Mar 7, 20244.09204.09204.01204.01203.9415-
Mar 6, 20244.06404.12404.06404.12404.0516-
Mar 5, 20244.14604.14604.14604.14604.0732-
Mar 4, 20243.92204.20003.92204.14004.06731,800
Mar 1, 20243.99004.06803.91203.91203.84332,960
Feb 29, 20243.76404.04203.76404.04203.9710700
Feb 28, 20243.81403.85203.71603.71603.6507-
Feb 27, 20243.79803.85803.79803.81403.7470-
Feb 26, 20243.83603.86403.80403.80403.73724
Feb 23, 20243.88403.88403.88403.88403.8158-
Feb 22, 20243.91203.91203.91203.91203.8433-
Feb 21, 20243.84603.90003.83603.89603.8276-
Feb 20, 20243.87203.91203.87203.87403.8060-
Feb 19, 20243.84803.88803.81603.84203.7745-
Feb 16, 20243.82803.94603.82803.84403.7765-
Feb 15, 20243.85203.91203.80803.80803.7411-
Feb 14, 20243.76403.83003.76403.83003.7627-
Feb 13, 20243.71403.82003.71403.75203.6861-
Feb 12, 20243.75003.76403.75003.76003.6940-
Feb 9, 20243.75603.84403.74803.74803.6822-
Feb 8, 20243.72003.79203.71203.71203.6468-
Feb 7, 20243.77003.84003.72203.75003.6841-
Feb 6, 20243.85203.91003.77203.77203.7058-
Feb 5, 20243.73603.88603.71403.87603.8079-
Feb 2, 20243.74203.86803.74203.75003.68411,000
Feb 1, 20243.66403.76403.66403.76403.6979-
Jan 31, 20243.53803.72003.53803.67403.6095-
Jan 30, 20243.36203.48603.36203.48603.4248-
Jan 29, 20243.37803.42403.37803.38403.3246-
Jan 26, 20243.34203.42003.34203.38803.3285-
Jan 25, 20243.36603.39403.36003.39403.3344-
Jan 24, 20243.30003.43003.30003.36403.3049-

Related Tickers