Stuttgart - Delayed Quote EUR

Bank Polska Kasa Opieki SA (BP1.SG)

Compare
31.82
+0.75
+(2.41%)
At close: January 10 at 8:06:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 31.82 31.82 31.82 31.82 31.82 -
Jan 9, 2025 31.07 31.07 31.07 31.07 31.07 -
Jan 8, 2025 31.45 31.45 31.45 31.45 31.45 -
Jan 7, 2025 30.94 30.94 30.94 30.94 30.94 -
Jan 6, 2025 30.81 30.96 30.81 30.96 30.96 -
Jan 3, 2025 30.45 30.45 30.45 30.45 30.45 -
Jan 2, 2025 30.20 30.20 30.20 30.20 30.20 -
Dec 30, 2024 30.32 31.75 30.32 31.72 31.72 -
Dec 27, 2024 31.84 33.23 31.52 31.52 31.52 100
Dec 23, 2024 30.62 32.14 30.62 31.94 31.94 -
Dec 20, 2024 31.00 32.01 31.00 31.91 31.91 -
Dec 19, 2024 31.11 32.58 31.11 32.14 32.14 -
Dec 18, 2024 30.70 32.71 30.70 32.59 32.59 -
Dec 17, 2024 32.50 33.02 32.50 32.54 32.54 -
Dec 16, 2024 32.50 33.52 32.50 33.21 33.21 -
Dec 13, 2024 32.50 33.84 32.50 33.25 33.25 -
Dec 12, 2024 34.20 34.20 33.19 33.19 33.19 -
Dec 11, 2024 34.20 34.20 34.20 34.20 34.20 -
Dec 10, 2024 34.20 34.20 34.20 34.20 34.20 -
Dec 9, 2024 34.20 34.20 34.20 34.20 34.20 -
Dec 6, 2024 34.20 34.39 34.20 34.36 34.36 -
Dec 5, 2024 33.80 34.21 33.80 34.21 34.21 -
Dec 4, 2024 31.32 33.69 31.32 33.27 33.27 -
Dec 3, 2024 31.23 32.80 31.23 32.40 32.40 -
Dec 2, 2024 29.68 29.68 29.68 29.68 29.68 -
Nov 29, 2024 30.64 31.11 30.64 30.91 30.91 -
Nov 28, 2024 30.28 30.28 30.28 30.28 30.28 -
Nov 27, 2024 30.47 31.75 30.47 31.54 31.54 -
Nov 26, 2024 30.68 33.36 30.68 31.63 31.63 95
Nov 25, 2024 30.15 30.15 30.15 30.15 30.15 -
Nov 22, 2024 29.84 31.31 29.84 31.25 31.25 -
Nov 21, 2024 29.50 31.47 29.50 31.39 31.39 -
Nov 20, 2024 29.43 30.90 29.43 30.90 30.90 -
Nov 19, 2024 30.32 30.89 29.74 30.89 30.89 57
Nov 18, 2024 31.16 31.65 31.16 31.40 31.40 -
Nov 15, 2024 32.05 32.05 32.05 32.05 32.05 -
Nov 14, 2024 35.00 35.00 33.42 33.42 33.42 100
Nov 13, 2024 35.00 35.00 35.00 35.00 35.00 -
Nov 12, 2024 35.00 35.39 35.00 35.39 35.39 -
Nov 11, 2024 37.80 37.80 37.80 37.80 37.80 100
Nov 8, 2024 33.98 35.08 33.98 35.02 35.02 -
Nov 7, 2024 30.99 30.99 30.99 30.99 30.99 -
Nov 6, 2024 30.73 30.73 30.73 30.73 30.73 -
Nov 5, 2024 30.95 32.24 30.95 32.03 32.03 -
Nov 4, 2024 30.38 30.38 30.38 30.38 30.38 -
Nov 1, 2024 30.41 30.41 30.38 30.39 30.39 -
Oct 31, 2024 31.06 31.95 31.06 31.62 31.62 -
Oct 30, 2024 31.99 33.19 31.99 32.37 32.37 -
Oct 29, 2024 30.99 33.12 30.99 32.99 32.99 -
Oct 28, 2024 31.34 32.82 31.34 32.45 32.45 -
Oct 25, 2024 31.51 32.55 31.51 32.21 32.21 -
Oct 24, 2024 31.65 33.02 31.65 33.02 33.02 -
Oct 23, 2024 31.17 32.82 31.17 32.80 32.80 -
Oct 22, 2024 31.75 33.15 31.75 32.64 32.64 -
Oct 21, 2024 32.70 33.78 32.70 33.08 33.08 -
Oct 18, 2024 31.99 31.99 31.99 31.99 31.99 -
Oct 17, 2024 33.17 34.20 33.17 33.76 33.76 -
Oct 16, 2024 33.03 34.30 33.03 34.23 34.23 -
Oct 15, 2024 33.24 34.57 33.24 34.52 34.52 -
Oct 14, 2024 33.09 34.70 33.09 34.70 34.70 -
Oct 11, 2024 32.40 32.40 32.40 32.40 32.40 -
Oct 10, 2024 32.83 33.92 32.83 33.70 33.70 -
Oct 9, 2024 31.42 34.13 31.42 34.06 34.06 -
Oct 8, 2024 30.64 32.56 30.64 32.56 32.56 -
Oct 7, 2024 30.94 32.23 30.94 32.12 32.12 -
Oct 4, 2024 30.42 30.42 30.42 30.42 30.42 -
Oct 3, 2024 31.43 32.27 31.43 32.20 32.20 -
Oct 2, 2024 31.87 31.87 31.87 31.87 31.87 -
Oct 1, 2024 32.47 33.22 32.47 33.22 33.22 -
Sep 30, 2024 33.67 33.93 33.67 33.93 33.93 -
Sep 27, 2024 33.38 34.77 33.38 34.73 34.73 -
Sep 26, 2024 33.06 33.06 33.06 33.06 33.06 -
Sep 25, 2024 33.55 33.55 33.55 33.55 33.55 -
Sep 24, 2024 32.88 32.88 32.88 32.88 32.88 -
Sep 23, 2024 32.87 34.23 32.87 34.23 34.23 -
Sep 20, 2024 33.82 34.46 33.82 34.02 34.02 -
Sep 19, 2024 33.06 33.06 33.06 33.06 33.06 -
Sep 18, 2024 32.96 34.76 32.96 34.76 34.76 -
Sep 17, 2024 32.78 34.64 32.78 34.20 34.20 -
Sep 16, 2024 33.51 33.92 33.51 33.92 33.92 -
Sep 13, 2024 32.64 34.25 32.64 34.06 34.06 -
Sep 12, 2024 32.03 32.03 32.03 32.03 32.03 -
Sep 11, 2024 32.88 34.04 32.88 34.04 34.04 -
Sep 10, 2024 33.89 34.14 33.89 34.14 34.14 -
Sep 9, 2024 33.11 33.11 33.11 33.11 33.11 -
Sep 6, 2024 34.28 35.30 34.28 34.90 34.90 -
Sep 5, 2024 34.75 36.54 34.75 36.20 36.20 -
Sep 4, 2024 34.99 35.87 34.99 35.81 35.81 -
Sep 3, 2024 35.89 36.53 35.89 36.23 36.23 -
Sep 2, 2024 34.83 37.19 34.83 37.19 37.19 -
Aug 30, 2024 34.76 36.15 34.76 36.15 36.15 -
Aug 29, 2024 34.26 34.26 34.26 34.26 34.26 -
Aug 28, 2024 34.46 35.57 34.46 35.34 35.34 -
Aug 27, 2024 34.68 35.77 34.68 35.50 35.50 -
Aug 26, 2024 35.48 36.20 35.48 35.91 35.91 -
Aug 23, 2024 34.85 36.58 34.85 36.58 36.58 -
Aug 22, 2024 35.05 36.48 35.05 36.05 36.05 -
Aug 21, 2024 34.85 36.11 34.85 36.10 36.10 -
Aug 20, 2024 35.58 36.82 35.58 36.37 36.37 -
Aug 19, 2024 35.65 37.08 35.65 36.82 36.82 -
Aug 16, 2024 33.76 33.76 33.76 33.76 33.76 -
Aug 15, 2024 33.76 33.79 33.76 33.78 33.78 50
Aug 14, 2024 33.12 33.12 33.12 33.12 33.12 -
Aug 13, 2024 32.99 34.56 32.99 34.56 34.56 -
Aug 12, 2024 31.34 31.34 31.34 31.34 31.34 -
Aug 9, 2024 31.24 32.87 31.24 32.87 32.87 -
Aug 8, 2024 31.40 33.48 31.14 33.48 33.48 -
Aug 7, 2024 30.94 33.14 30.94 32.91 32.91 -
Aug 6, 2024 31.92 33.29 31.92 32.01 32.01 -
Aug 5, 2024 33.18 33.19 32.40 33.19 33.19 -
Aug 2, 2024 34.38 35.19 34.38 34.49 34.49 -
Aug 1, 2024 35.34 36.57 35.34 35.97 35.97 -
Jul 31, 2024 35.30 37.00 35.30 36.71 36.71 -
Jul 30, 2024 35.67 37.38 35.67 36.85 36.85 -
Jul 29, 2024 35.45 35.45 35.45 35.45 35.45 -
Jul 26, 2024 35.71 35.71 35.71 35.71 35.71 -
Jul 25, 2024 35.74 35.74 35.74 35.74 35.74 -
Jul 24, 2024 36.20 37.57 36.20 36.92 36.92 -
Jul 23, 2024 36.77 37.78 36.77 37.16 37.16 -
Jul 22, 2024 36.09 39.76 36.09 39.76 39.76 -
Jul 19, 2024 36.31 37.33 36.31 37.22 37.22 -
Jul 18, 2024 35.66 37.28 35.66 37.18 37.18 -
Jul 17, 2024 39.30 39.30 39.25 39.25 39.25 -
Jul 16, 2024 38.31 39.30 38.03 38.03 38.03 -
Jul 15, 2024 37.90 39.49 37.90 39.47 39.47 -
Jul 12, 2024 37.71 39.01 37.71 39.01 39.01 -
Jul 11, 2024 37.34 39.03 37.34 38.94 38.94 -
Jul 10, 2024 37.52 40.38 37.52 40.38 40.38 -
Jul 9, 2024 37.40 38.78 37.40 38.78 38.78 -
Jul 8, 2024 36.77 38.58 36.77 38.42 38.42 -
Jul 5, 2024 37.13 37.13 37.13 37.13 37.13 -
Jul 4, 2024 37.01 38.41 37.01 38.33 38.33 -
Jul 3, 2024 37.28 38.96 37.28 38.10 38.10 -
Jul 2, 2024 37.06 38.36 37.06 38.36 38.36 -
Jul 1, 2024 36.95 38.62 36.95 38.38 38.38 -
Jun 28, 2024 36.29 38.02 36.29 38.02 38.02 -
Jun 27, 2024 35.62 37.71 35.62 37.52 37.52 -
Jun 26, 2024 36.24 37.61 36.23 36.79 36.79 -
Jun 25, 2024 36.19 37.80 36.19 37.41 37.41 -
Jun 24, 2024 35.39 37.48 35.39 37.48 37.48 -
Jun 21, 2024 35.43 37.03 35.43 36.75 36.75 -
Jun 20, 2024 35.39 37.05 35.39 36.82 36.82 -
Jun 19, 2024 34.44 36.77 34.44 36.77 36.77 -
Jun 18, 2024 34.32 34.32 34.32 34.32 34.32 -
Jun 17, 2024 33.43 35.40 33.43 35.36 35.36 -
Jun 14, 2024 33.58 34.71 33.58 34.70 34.70 -
Jun 13, 2024 34.80 35.85 34.80 35.42 35.42 -
Jun 12, 2024 33.41 36.08 33.41 36.08 36.08 230
Jun 11, 2024 33.78 35.28 33.78 35.28 35.28 -
Jun 10, 2024 34.00 35.28 34.00 35.03 35.03 -
Jun 7, 2024 35.26 35.63 35.26 35.35 35.35 -
Jun 6, 2024 34.52 36.58 34.52 36.58 36.58 -
Jun 5, 2024 33.81 36.03 33.81 36.03 36.03 -
Jun 4, 2024 35.35 36.03 35.01 35.41 35.41 -
Jun 3, 2024 35.63 37.33 35.63 36.80 36.80 -
May 31, 2024 34.67 37.18 34.67 37.08 37.08 -
May 30, 2024 34.67 34.68 34.58 34.68 34.68 -
May 29, 2024 35.67 36.84 35.67 36.73 36.73 -
May 28, 2024 35.80 37.15 35.80 36.80 36.80 -
May 27, 2024 35.31 37.09 35.31 37.09 37.09 -
May 24, 2024 36.08 36.79 36.08 36.79 36.79 -
May 23, 2024 34.50 37.54 34.50 37.36 37.36 -
May 22, 2024 34.64 35.76 34.64 35.65 35.65 -
May 21, 2024 35.91 36.95 35.91 35.99 35.99 -
May 20, 2024 35.81 37.22 35.81 37.12 37.12 -
May 17, 2024 36.43 37.17 36.43 36.92 36.92 -
May 16, 2024 37.37 38.72 37.37 37.69 37.69 -
May 15, 2024 37.04 38.50 37.04 38.42 38.42 -
May 14, 2024 36.81 38.33 36.81 37.57 37.57 -
May 13, 2024 36.27 37.83 36.27 37.69 37.69 -
May 10, 2024 37.99 39.12 37.99 38.62 38.62 -
May 9, 2024 37.93 39.41 37.93 39.04 39.04 -
May 8, 2024 37.83 40.41 37.83 39.09 39.09 -
May 7, 2024 37.93 39.66 37.93 38.80 38.80 -
May 6, 2024 36.92 39.06 36.92 39.06 39.06 -
May 3, 2024 37.88 37.97 37.87 37.91 37.91 -
May 2, 2024 37.20 38.45 37.20 37.85 37.85 -
Apr 30, 2024 37.69 38.98 37.69 38.45 38.45 -
Apr 29, 2024 38.02 39.42 38.02 38.65 38.65 -
Apr 26, 2024 37.38 39.03 37.38 39.03 39.03 -
Apr 25, 2024 37.74 38.67 37.74 38.32 38.32 -
Apr 24, 2024 38.64 39.88 38.64 39.15 39.15 -
Apr 23, 2024 19.20 Dividend
Apr 23, 2024 38.89 40.08 38.89 40.08 40.08 -
Apr 22, 2024 40.90 42.94 40.90 42.79 23.59 -
Apr 19, 2024 40.93 43.65 40.93 43.65 24.06 180
Apr 18, 2024 39.78 39.78 39.78 39.78 21.93 -
Apr 17, 2024 38.29 38.29 38.29 38.29 21.11 -
Apr 16, 2024 40.26 40.26 40.10 40.10 22.11 -
Apr 15, 2024 40.32 41.84 40.32 41.84 23.07 -
Apr 12, 2024 40.99 42.29 40.99 42.29 23.31 -
Apr 11, 2024 42.09 44.84 41.91 41.91 23.10 -
Apr 10, 2024 41.42 43.37 41.42 43.29 23.87 -
Apr 9, 2024 42.43 43.62 42.43 43.46 23.96 -
Apr 8, 2024 41.27 41.27 41.27 41.27 22.75 -
Apr 5, 2024 40.73 42.47 40.73 42.25 23.29 -
Apr 4, 2024 40.07 41.98 40.07 41.98 23.14 -
Apr 3, 2024 39.94 41.81 39.94 41.20 22.71 -
Apr 2, 2024 40.31 41.81 40.31 41.16 22.69 -
Mar 28, 2024 39.10 41.52 39.10 41.26 22.75 -
Mar 27, 2024 39.47 40.62 39.47 40.29 22.21 -
Mar 26, 2024 38.69 40.53 38.69 40.50 22.33 -
Mar 25, 2024 40.52 40.52 39.97 39.97 22.04 -
Mar 22, 2024 39.44 40.78 39.44 40.69 22.43 -
Mar 21, 2024 38.04 38.06 38.04 38.06 20.98 -
Mar 20, 2024 36.92 38.66 36.92 38.66 21.31 -
Mar 19, 2024 37.30 38.74 37.30 38.06 20.98 -
Mar 18, 2024 38.35 39.47 38.35 38.45 21.20 -
Mar 15, 2024 38.79 40.54 38.79 40.54 22.35 -
Mar 14, 2024 38.99 40.31 38.99 39.96 22.03 -
Mar 13, 2024 39.51 40.79 39.51 40.33 22.23 -
Mar 12, 2024 37.79 40.10 37.79 40.10 22.11 -
Mar 11, 2024 36.71 36.71 36.71 36.71 20.24 -
Mar 8, 2024 36.54 36.54 36.54 36.54 20.14 -
Mar 7, 2024 37.33 38.02 37.33 37.66 20.76 -
Mar 6, 2024 37.65 38.86 37.65 38.71 21.34 -
Mar 5, 2024 37.71 39.02 37.71 39.02 21.51 -
Mar 4, 2024 37.98 39.22 37.98 38.90 21.45 -
Mar 1, 2024 37.90 39.46 37.90 39.21 21.62 -
Feb 29, 2024 37.59 39.40 37.59 39.22 21.62 -
Feb 28, 2024 37.88 39.27 37.88 38.85 21.42 -
Feb 27, 2024 38.27 39.64 38.27 38.99 21.50 -
Feb 26, 2024 38.29 39.71 38.29 39.45 21.75 -
Feb 23, 2024 37.24 37.24 37.24 37.24 20.53 -
Feb 22, 2024 39.33 39.33 38.62 38.62 21.29 -
Feb 21, 2024 36.75 38.51 36.75 38.35 21.14 -
Feb 20, 2024 35.64 37.96 35.64 37.96 20.93 -
Feb 19, 2024 35.63 37.10 35.63 37.06 20.43 -
Feb 16, 2024 34.96 34.96 34.96 34.96 19.27 -
Feb 15, 2024 35.50 37.01 35.50 36.37 20.05 -
Feb 14, 2024 34.39 36.54 34.39 36.54 20.14 -
Feb 13, 2024 35.07 36.09 35.07 35.44 19.54 -
Feb 12, 2024 34.45 35.60 34.45 35.60 19.63 -
Feb 9, 2024 34.52 36.17 34.52 35.69 19.68 -
Feb 8, 2024 34.63 35.81 34.63 35.79 19.73 -
Feb 7, 2024 34.30 35.91 34.28 35.79 19.73 -
Feb 6, 2024 34.55 36.22 34.55 35.82 19.75 -
Feb 5, 2024 35.07 36.50 35.07 35.85 19.76 -
Feb 2, 2024 33.61 33.61 33.61 33.61 18.53 -
Feb 1, 2024 33.65 35.26 33.65 34.95 19.27 -
Jan 31, 2024 32.15 32.15 32.15 32.15 17.72 -
Jan 30, 2024 31.51 33.24 31.51 33.24 18.33 -
Jan 29, 2024 31.98 33.19 31.98 32.79 18.08 -
Jan 26, 2024 31.45 33.17 31.45 33.17 18.29 -
Jan 25, 2024 31.38 33.08 31.38 32.79 18.08 -
Jan 24, 2024 31.21 33.04 31.21 32.76 18.06 -
Jan 23, 2024 31.85 32.84 31.85 32.61 17.98 -
Jan 22, 2024 31.12 31.12 31.12 31.12 17.16 -
Jan 19, 2024 31.39 32.63 31.39 32.63 17.99 -
Jan 18, 2024 30.44 32.48 30.44 32.42 17.87 -
Jan 17, 2024 30.76 31.86 30.76 31.80 17.53 -
Jan 16, 2024 30.89 32.10 30.89 32.08 17.69 -
Jan 15, 2024 32.34 32.34 32.12 32.12 17.71 -
Jan 12, 2024 31.21 34.72 31.21 34.72 19.14 -
Jan 11, 2024 31.94 33.30 31.94 32.52 17.93 -
Jan 10, 2024 32.62 33.87 32.62 33.64 18.55 -

Related Tickers

P9O.HA PKO Bank Polski SA
14.11
+0.68%
 
P9O.DU PKO Bank Polski SA
14.07
+0.79%
 
P9O.MU PKO Bank Polski SA
14.00
+0.04%
 
EBO.SG Erste Group Bank AG.
58.52
+0.07%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
RBI.VI Raiffeisen Bank International AG
19.60
-0.66%
 
OTP.BD OTP Bank Nyrt.
22,600.00
+1.80%
 
KOMB.PR Komercní banka, a.s.
870.00
0.00%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
DB Deutsche Bank Aktiengesellschaft
17.48
+0.87%