Stuttgart - Delayed Quote EUR

Banco BPM SpA (BPM.SG)

Compare
9.65
+0.14
+(1.43%)
At close: 4:34:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20259.479.659.469.659.65-
Feb 28, 20259.209.569.209.519.51200
Feb 27, 20259.479.479.379.389.38-
Feb 26, 20259.109.799.039.799.79850
Feb 25, 20259.109.219.039.169.16-
Feb 24, 20259.059.118.949.119.11-
Feb 21, 20258.968.968.838.908.90-
Feb 20, 20258.839.208.828.868.86420
Feb 19, 20258.978.978.818.848.842,000
Feb 18, 20258.738.848.738.848.84-
Feb 17, 20258.668.718.668.678.67-
Feb 14, 20258.668.668.538.578.57-
Feb 13, 20258.838.838.448.518.51-
Feb 12, 20258.708.948.708.868.86-
Feb 11, 20258.688.718.578.718.71-
Feb 10, 20258.988.988.728.918.91300
Feb 7, 20258.898.958.768.958.95-
Feb 6, 20258.558.608.508.608.60-
Feb 5, 20258.508.748.358.358.35240
Feb 4, 20258.358.358.258.318.31-
Feb 3, 20258.348.348.218.218.211,100
Jan 31, 20258.468.698.338.348.34100
Jan 30, 20258.478.478.338.368.36-
Jan 29, 20258.368.368.278.318.31-
Jan 28, 20258.398.398.178.278.27-
Jan 27, 20258.338.458.148.278.271,720
Jan 24, 20258.108.278.108.278.27-
Jan 23, 20258.208.227.877.877.87300
Jan 22, 20258.168.238.008.108.10-
Jan 21, 20258.238.238.138.168.16-
Jan 20, 20258.098.508.098.508.501,000
Jan 17, 20258.218.218.048.118.11-
Jan 16, 20258.048.148.048.078.07-
Jan 15, 20257.928.037.928.028.02-
Jan 14, 20257.967.977.857.977.97-
Jan 13, 20257.727.827.727.777.77-
Jan 10, 20257.887.887.737.847.84-
Jan 9, 20257.787.787.607.607.60-
Jan 8, 20257.787.957.717.737.73200
Jan 7, 20257.907.907.807.807.80340
Jan 6, 20257.547.687.547.657.65-
Jan 3, 20257.737.737.737.737.73-
Jan 2, 20257.697.697.697.697.69-
Dec 30, 20247.787.787.637.667.66-
Dec 27, 20247.657.657.607.607.60300
Dec 23, 20247.657.657.507.517.51-
Dec 20, 20247.637.637.467.537.53-
Dec 19, 20247.777.777.567.567.561
Dec 18, 20247.927.927.737.817.81-
Dec 17, 20247.917.957.697.697.691,000
Dec 16, 20247.827.827.787.787.78987
Dec 13, 20247.857.857.697.827.82500
Dec 12, 20247.767.767.767.767.76-
Dec 11, 20247.807.807.807.807.80650
Dec 10, 20247.637.747.517.557.55800
Dec 9, 20247.887.887.497.497.49800
Dec 6, 20247.547.547.367.367.361,000
Dec 5, 20247.097.257.097.257.25-
Dec 4, 20247.247.267.147.147.14-
Dec 3, 20247.167.267.117.267.26400
Dec 2, 20247.167.227.007.007.001,710
Nov 29, 20247.147.197.147.197.19400
Nov 28, 20247.037.036.866.866.86-
Nov 27, 20246.756.846.756.836.83-
Nov 26, 20246.846.906.836.836.831,000
Nov 25, 20246.807.256.616.886.88370
Nov 22, 20246.736.736.436.506.50-
Nov 21, 20246.706.706.526.576.5745
Nov 20, 20246.756.756.636.636.63-
Nov 19, 20246.836.846.506.566.56-
Nov 18, 2024 0.40 Dividend
Nov 18, 20246.716.716.636.656.651,999
Nov 15, 20246.736.816.736.816.41-
Nov 14, 20246.707.056.706.816.41450
Nov 13, 20246.706.826.706.746.35-
Nov 12, 20246.706.946.706.716.311,400
Nov 11, 20246.716.906.716.906.49500
Nov 8, 20246.876.876.606.606.21-
Nov 7, 20246.166.926.166.806.405,500
Nov 6, 20246.486.496.146.155.791,000
Nov 5, 20246.386.546.296.496.113,000
Nov 4, 20246.216.486.196.486.10475
Nov 1, 20246.196.386.056.215.85250
Oct 31, 20246.136.316.056.065.705,000
Oct 30, 20246.106.256.056.055.7050
Oct 29, 20246.206.206.076.075.72-
Oct 28, 20246.056.226.056.225.85566
Oct 25, 20246.056.056.056.055.69-
Oct 24, 20246.216.216.076.205.841,459
Oct 23, 20246.206.396.116.185.822,550
Oct 22, 20246.376.376.106.376.004,850
Oct 21, 20246.076.476.076.195.83500
Oct 18, 20246.366.606.216.466.083,200
Oct 17, 20246.036.646.036.506.124,040
Oct 16, 20245.946.245.946.205.83-
Oct 15, 20245.916.195.916.165.80-
Oct 14, 20246.156.156.016.065.71-
Oct 11, 20246.156.156.006.045.69-
Oct 10, 20245.676.045.676.045.69-
Oct 9, 20245.925.925.795.845.50-
Oct 8, 20245.585.805.585.805.46-
Oct 7, 20245.915.915.765.815.47-
Oct 4, 20245.785.785.785.785.44-
Oct 3, 20245.475.725.475.725.38-
Oct 2, 20245.795.795.795.795.45-
Oct 1, 20246.056.055.875.875.52-
Sep 30, 20245.895.965.895.965.61-
Sep 27, 20245.966.135.885.885.53-
Sep 26, 20246.136.136.016.135.77-
Sep 25, 20246.036.035.915.975.62-
Sep 24, 20245.975.975.875.945.60-
Sep 23, 20246.106.105.835.835.49250
Sep 20, 20245.796.075.785.795.45-
Sep 19, 20246.236.236.046.045.68-
Sep 18, 20246.006.095.926.085.72-
Sep 17, 20245.995.995.855.895.54-
Sep 16, 20245.975.985.805.985.63-
Sep 13, 20245.965.965.875.875.53-
Sep 12, 20245.595.885.595.835.48-
Sep 11, 20245.845.845.585.605.27-
Sep 10, 20245.925.925.735.735.40-
Sep 9, 20245.925.925.815.845.50-
Sep 6, 20245.695.855.695.835.49-
Sep 5, 20245.625.905.625.905.55-
Sep 4, 20245.855.885.815.885.53-
Sep 3, 20246.146.145.855.875.52-
Sep 2, 20245.826.175.826.175.81100
Aug 30, 20246.036.035.976.025.66-
Aug 29, 20245.695.695.695.695.36-
Aug 28, 20245.745.925.745.895.55-
Aug 27, 20246.036.035.905.915.56-
Aug 26, 20245.755.955.755.935.58-
Aug 23, 20245.986.065.946.065.71-
Aug 22, 20245.735.905.735.905.55-
Aug 21, 20245.605.905.605.895.55-
Aug 20, 20245.995.995.795.795.45-
Aug 19, 20245.945.945.885.895.54-
Aug 16, 20245.896.105.815.825.48492
Aug 15, 20245.785.785.785.785.44-
Aug 14, 20245.835.835.695.705.37-
Aug 13, 20245.755.755.635.645.31-
Aug 12, 20245.815.815.685.705.37-
Aug 9, 20245.755.755.645.685.34-
Aug 8, 20245.495.675.495.675.33-
Aug 7, 20245.755.755.615.725.39-
Aug 6, 20245.775.775.615.615.28-
Aug 5, 20245.415.605.415.605.271,067
Aug 2, 20245.745.865.715.715.371,000
Aug 1, 20246.396.396.056.125.76-
Jul 31, 20246.536.536.266.265.90-
Jul 30, 20246.376.376.276.365.98-
Jul 29, 20246.426.426.426.426.04-
Jul 26, 20246.496.496.496.496.11-
Jul 25, 20246.466.466.466.466.08-
Jul 24, 20246.166.456.166.436.05-
Jul 23, 20246.506.506.376.375.99-
Jul 22, 20246.046.396.046.396.01-
Jul 19, 20246.046.206.046.205.84-
Jul 18, 20246.316.316.186.225.86-
Jul 17, 20245.946.225.946.225.85-
Jul 16, 20245.876.165.876.165.80-
Jul 15, 20246.176.176.026.075.72-
Jul 12, 20245.896.355.896.085.72100
Jul 11, 20246.326.326.086.115.75-
Jul 10, 20246.326.326.156.195.83-
Jul 9, 20246.346.346.206.205.83-
Jul 8, 20246.266.326.186.265.89-
Jul 5, 20246.326.326.176.175.81-
Jul 4, 20246.276.276.206.225.85-
Jul 3, 20246.236.276.136.235.86-
Jul 2, 20245.886.075.886.075.72-
Jul 1, 20246.056.086.046.085.72-
Jun 28, 20246.036.075.855.865.52519
Jun 27, 20246.076.075.945.955.60-
Jun 26, 20246.156.155.975.975.62-
Jun 25, 20246.176.175.965.985.63-
Jun 24, 20245.766.095.766.095.73-
Jun 21, 20246.166.165.905.905.55-
Jun 20, 20246.086.085.996.055.69-
Jun 19, 20246.036.035.876.005.65-
Jun 18, 20245.975.975.855.885.54-
Jun 17, 20245.825.865.755.865.52-
Jun 14, 20246.016.015.685.695.36-
Jun 13, 20245.876.085.735.735.406,585
Jun 12, 20246.156.156.096.105.74272
Jun 11, 20246.366.366.156.175.8160
Jun 10, 20246.446.446.336.335.96-
Jun 7, 20246.476.476.316.416.03-
Jun 6, 20246.376.376.306.365.98-
Jun 5, 20246.456.456.306.305.93-
Jun 4, 20246.556.556.266.305.93300
Jun 3, 20246.666.666.456.476.09-
May 31, 20246.586.586.456.456.07-
May 30, 20246.076.496.076.476.09-
May 29, 20246.496.496.256.255.88-
May 28, 20246.476.476.366.365.99-
May 27, 20246.466.466.296.315.94-
May 24, 20246.436.436.256.285.91-
May 23, 20246.226.426.226.365.99-
May 22, 20246.586.586.426.426.05-
May 21, 20246.596.606.416.456.07600
May 20, 20246.716.716.496.516.13-
May 17, 20246.166.576.166.546.15-
May 16, 20246.446.446.356.406.02-
May 15, 20246.416.416.326.335.96-
May 14, 20246.216.236.156.235.86-
May 13, 20246.206.206.056.085.72-
May 10, 20246.136.346.066.345.96200
May 9, 20246.206.205.965.985.63-
May 8, 20246.346.346.086.115.75-
May 7, 20246.216.216.116.165.80-
May 6, 20246.116.116.026.065.70-
May 3, 20245.976.145.955.985.63-
May 2, 20246.146.156.096.155.79-
Apr 30, 20246.156.156.036.075.71-
Apr 29, 20246.166.166.016.025.67-
Apr 26, 20246.126.356.036.095.73272
Apr 25, 20246.066.276.006.005.651,000
Apr 24, 20245.855.995.855.985.63-
Apr 23, 20245.926.245.865.995.641,000
Apr 22, 2024 0.56 Dividend
Apr 22, 20245.825.825.705.745.40-
Apr 19, 20245.956.275.956.275.37-
Apr 18, 20246.286.476.136.475.551,500
Apr 17, 20246.096.166.076.165.28-
Apr 16, 20245.976.045.976.025.16-
Apr 15, 20246.056.206.026.085.21500
Apr 12, 20246.126.315.996.005.14300
Apr 11, 20246.376.376.136.185.30-
Apr 10, 20246.266.306.126.165.28200
Apr 9, 20246.256.256.116.155.27-
Apr 8, 20245.946.125.946.125.25-
Apr 5, 20246.216.216.016.075.20-
Apr 4, 20246.346.346.206.205.31-
Apr 3, 20246.206.246.186.245.35-
Apr 2, 20246.256.256.086.085.21250
Mar 28, 20245.846.165.846.165.281,000
Mar 27, 20246.176.176.046.055.18-
Mar 26, 20246.116.116.016.075.20-
Mar 25, 20245.716.105.715.995.131,500
Mar 22, 20245.665.925.665.885.04-
Mar 21, 20246.056.055.785.865.02-
Mar 20, 20245.615.905.615.865.03-
Mar 19, 20245.485.825.485.814.98-
Mar 18, 20245.555.755.555.624.822,000
Mar 15, 20245.555.845.555.845.011,655
Mar 14, 20245.645.645.645.644.83-
Mar 13, 20245.555.565.555.564.77-
Mar 12, 20245.455.735.455.584.782,250
Mar 11, 20245.175.505.175.374.60182
Mar 8, 20245.515.545.405.494.712,200
Mar 7, 20245.275.535.275.534.74543
Mar 6, 20245.285.475.285.464.68-
Mar 5, 20245.255.485.255.454.67-
Mar 4, 20245.465.465.375.434.65-

Related Tickers

XCA.BE Credit Agricole SA
15.92
-0.25%
 
709.F Kraft Bank ASA
0.6950
+1.46%
 
MPI0.F Banca Monte dei Paschi di Siena S.p.A.
7.14
+2.47%
 
BMDPF Banca Monte dei Paschi di Siena S.p.A.
7.28
+5.51%
 
CRIN.BE UniCredit SpA
51.11
+1.91%
 
CRIN.DE UniCredit S.p.A.
52.00
+2.77%
 
0RK6.IL Banca Monte dei Paschi di Siena S.p.A.
7.12
+2.00%
 
BST.MI Banca Sistema S.p.A.
1.7540
+1.74%
 
ILTY.MI illimity Bank S.p.A.
3.7180
+0.70%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
18.17
+1.17%