Berlin - Delayed Quote • EUR
Banco do Brasil SA BB Brasil (BZLA.BE)
At close: May 31 at 9:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 31, 2024 | 4.9200 | 4.9200 | 4.6600 | 4.6600 | 4.6600 | - |
| May 30, 2024 | 5.2500 | 5.2500 | 4.7600 | 4.7800 | 4.7800 | - |
| May 29, 2024 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | - |
| May 28, 2024 | 4.7600 | 5.1500 | 4.7600 | 4.8600 | 4.8600 | - |
| May 27, 2024 | 4.7800 | 5.1500 | 4.7800 | 5.1500 | 5.1500 | - |
| May 24, 2024 | 5.1500 | 5.1500 | 4.7800 | 4.9800 | 4.9800 | - |
| May 23, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 22, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | - |
| May 21, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | - |
| May 20, 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 5.0500 | - |
| May 17, 2024 | 5.0500 | 5.4000 | 4.8200 | 4.9800 | 4.9800 | - |
| May 16, 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | - |
| May 15, 2024 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | 4.8800 | - |
| May 14, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9800 | - |
| May 13, 2024 | 4.8400 | 4.9800 | 4.8400 | 4.9600 | 4.9600 | - |
| May 10, 2024 | 4.8400 | 5.1000 | 4.8400 | 4.8600 | 4.8600 | - |
| May 9, 2024 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | - |
| May 8, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | - |
| May 7, 2024 | 5.1000 | 5.4500 | 5.1000 | 5.1500 | 5.1500 | - |
| May 6, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | - |
| May 3, 2024 | 4.9400 | 5.4000 | 4.9400 | 5.1000 | 5.1000 | - |
| May 2, 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9800 | 4.9800 | - |
| Apr 30, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 29, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | - |
| Apr 26, 2024 | 4.8800 | 4.9800 | 4.8600 | 4.9800 | 4.9800 | - |
| Apr 25, 2024 | 2:1 Stock Splits | |||||
| Apr 25, 2024 | 7.9500 | 7.9500 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 24, 2024 | 4.9000 | 4.9250 | 4.8000 | 4.9250 | 4.9250 | - |
| Apr 23, 2024 | 4.9500 | 4.9500 | 4.8750 | 4.9250 | 4.9250 | - |
| Apr 22, 2024 | 4.9500 | 5.1000 | 4.9500 | 4.9750 | 4.9750 | - |
| Apr 19, 2024 | 4.9500 | 5.0500 | 4.8000 | 4.9250 | 4.9250 | 1,000 |
| Apr 18, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | - |
| Apr 17, 2024 | 2:1 Stock Splits | |||||
| Apr 17, 2024 | 4.9000 | 4.9750 | 4.9000 | 4.9250 | 4.9250 | - |
| Apr 16, 2024 | 5.1000 | 5.1000 | 4.9250 | 4.9250 | 4.9250 | - |
| Apr 15, 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 12, 2024 | 5.2500 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | - |
| Apr 11, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | - |
| Apr 10, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | - |
| Apr 9, 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | - |
| Apr 8, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | - |
| Apr 5, 2024 | 5.1500 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | - |
| Apr 4, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | - |
| Apr 3, 2024 | 5.1000 | 5.3500 | 5.0000 | 5.1000 | 5.1000 | - |
| Apr 2, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 27, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | - |
| Mar 26, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | - |
| Mar 25, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | - |
| Mar 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 21, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 20, 2024 | 5.0500 | 5.1500 | 5.0000 | 5.0500 | 5.0500 | - |
| Mar 19, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 18, 2024 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | - |
| Mar 15, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 14, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | - |
| Mar 13, 2024 | 5.3000 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | - |
| Mar 12, 2024 | 0.0819 Dividend | |||||
| Mar 12, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | - |
| Mar 11, 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.2681 | - |
| Mar 8, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.2188 | - |
| Mar 7, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.2681 | - |
| Mar 6, 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.3173 | - |
| Mar 5, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.2681 | - |
| Mar 4, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.2681 | - |
| Mar 1, 2024 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | 5.2681 | - |
| Feb 29, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.2681 | - |
| Feb 28, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3173 | - |
| Feb 27, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.3665 | - |
| Feb 26, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.3173 | - |
| Feb 23, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3173 | - |
| Feb 22, 2024 | 0.0444 Dividend | |||||
| Feb 22, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.3665 | - |
| Feb 21, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.3720 | - |
| Feb 20, 2024 | 5.4000 | 5.6500 | 5.3500 | 5.6500 | 5.5185 | - |
| Feb 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2743 | - |
| Feb 16, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.2255 | - |
| Feb 15, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.4000 | 5.2743 | - |
| Feb 14, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.2743 | - |
| Feb 13, 2024 | 5.3500 | 5.5000 | 5.2000 | 5.2000 | 5.0790 | - |
| Feb 12, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.2743 | - |
| Feb 9, 2024 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | 5.2255 | - |
| Feb 8, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.2743 | - |
| Feb 7, 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.3720 | - |
| Feb 6, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.4209 | - |
| Feb 5, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.3232 | - |
| Feb 2, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.1767 | - |
| Feb 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1278 | - |
| Jan 31, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1278 | - |
| Jan 30, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2500 | 5.1278 | - |
| Jan 29, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1278 | - |
| Jan 26, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1278 | - |
| Jan 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1278 | - |
| Jan 24, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.0790 | - |
| Jan 23, 2024 | 5.0500 | 5.2000 | 5.0500 | 5.2000 | 5.0790 | - |
| Jan 22, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.1000 | 4.9813 | - |
| Jan 19, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.0790 | - |
| Jan 18, 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.0302 | - |
| Jan 17, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.0302 | - |
| Jan 16, 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.0790 | - |
| Jan 15, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 4.9813 | - |
| Jan 12, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0302 | - |
| Jan 11, 2024 | 5.1000 | 5.2500 | 5.0500 | 5.0500 | 4.9325 | - |
| Jan 10, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.1278 | - |
| Jan 9, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.0790 | - |
| Jan 8, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.0302 | - |
| Jan 5, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | 5.0302 | - |
| Jan 4, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | 4.9325 | - |
| Jan 3, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1000 | 4.9813 | - |
| Jan 2, 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 4.9325 | - |
| Dec 29, 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.0302 | - |
| Dec 28, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9325 | - |
| Dec 27, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9325 | - |
| Dec 22, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 4.8837 | - |
| Dec 21, 2023 | 5.0000 | 5.0500 | 4.9500 | 5.0000 | 4.8837 | - |
| Dec 20, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8837 | - |
| Dec 19, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.9325 | - |
| Dec 18, 2023 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | 4.9325 | - |
| Dec 15, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 4.8837 | - |
| Dec 14, 2023 | 4.9250 | 4.9250 | 4.9000 | 4.9000 | 4.7860 | - |
| Dec 13, 2023 | 4.8750 | 4.8750 | 4.8500 | 4.8750 | 4.7616 | - |
| Dec 12, 2023 | 0.0698 Dividend | |||||
| Dec 12, 2023 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | 4.7860 | - |
| Dec 11, 2023 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.9131 | - |
| Dec 8, 2023 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 4.9131 | - |
| Dec 7, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8649 | - |
| Dec 6, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8168 | - |
| Dec 5, 2023 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 4.9131 | - |
| Dec 4, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8168 | - |
| Dec 1, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.8649 | - |
| Nov 30, 2023 | 4.9000 | 5.0000 | 4.8750 | 5.0000 | 4.8168 | - |
| Nov 29, 2023 | 4.8750 | 4.9000 | 4.8000 | 4.9000 | 4.7204 | - |
| Nov 28, 2023 | 4.8500 | 4.9000 | 4.8250 | 4.9000 | 4.7204 | - |
| Nov 27, 2023 | 4.8250 | 4.8250 | 4.7750 | 4.7750 | 4.6000 | - |
| Nov 24, 2023 | 4.7750 | 4.7750 | 4.7500 | 4.7500 | 4.5759 | - |
| Nov 23, 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.6000 | - |
| Nov 22, 2023 | 0.1614 Dividend | |||||
| Nov 22, 2023 | 4.7750 | 4.8000 | 4.7500 | 4.7500 | 4.5759 | - |
| Nov 21, 2023 | 4.9000 | 4.9000 | 4.8250 | 4.8250 | 4.4927 | - |
| Nov 20, 2023 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.3763 | - |
| Nov 17, 2023 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | 4.3763 | - |
| Nov 16, 2023 | 5.0000 | 5.0000 | 4.7250 | 4.7250 | 4.3996 | - |
| Nov 15, 2023 | 4.7250 | 4.8750 | 4.7250 | 4.8750 | 4.5393 | - |
| Nov 14, 2023 | 4.8250 | 4.8750 | 4.7500 | 4.7500 | 4.4229 | - |
| Nov 13, 2023 | 4.7500 | 4.8250 | 4.7500 | 4.8250 | 4.4927 | - |
| Nov 10, 2023 | 4.6750 | 4.7500 | 4.6750 | 4.7500 | 4.4229 | - |
| Nov 9, 2023 | 4.9000 | 4.9000 | 4.6250 | 4.6250 | 4.3065 | - |
| Nov 8, 2023 | 4.9000 | 4.9000 | 4.7000 | 4.8750 | 4.5393 | 680 |
| Nov 7, 2023 | 4.9000 | 4.9250 | 4.7000 | 4.8750 | 4.5393 | 1,700 |
| Nov 6, 2023 | 4.8750 | 4.8750 | 4.8250 | 4.8750 | 4.5393 | - |
| Nov 3, 2023 | 4.7000 | 4.7750 | 4.6500 | 4.7750 | 4.4462 | - |
| Nov 2, 2023 | 4.6250 | 4.7000 | 4.6000 | 4.7000 | 4.3763 | - |
| Nov 1, 2023 | 4.6000 | 4.6250 | 4.5500 | 4.6250 | 4.3065 | - |
| Oct 31, 2023 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.2832 | - |
| Oct 30, 2023 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.2832 | - |
| Oct 27, 2023 | 4.7250 | 4.7250 | 4.5750 | 4.5750 | 4.2600 | - |
| Oct 26, 2023 | 4.6250 | 4.7000 | 4.6250 | 4.7000 | 4.3763 | - |
| Oct 25, 2023 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | 4.2832 | - |
| Oct 24, 2023 | 4.5500 | 4.6500 | 4.5500 | 4.5750 | 4.2600 | - |
| Oct 23, 2023 | 4.6000 | 4.6000 | 4.5750 | 4.6000 | 4.2832 | - |
| Oct 20, 2023 | 4.6000 | 4.6500 | 4.6000 | 4.6250 | 4.3065 | - |
| Oct 19, 2023 | 4.6000 | 4.6250 | 4.4250 | 4.6250 | 4.3065 | - |
| Oct 18, 2023 | 4.6000 | 4.6250 | 4.5750 | 4.6250 | 4.3065 | - |
| Oct 17, 2023 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.2832 | - |
| Oct 16, 2023 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.3298 | - |
| Oct 13, 2023 | 4.4750 | 4.6000 | 4.4750 | 4.5250 | 4.2134 | - |
| Oct 12, 2023 | 4.5250 | 4.5500 | 4.4500 | 4.4500 | 4.1436 | - |
| Oct 11, 2023 | 4.5000 | 4.5750 | 4.5000 | 4.5250 | 4.2134 | - |
| Oct 10, 2023 | 4.4250 | 4.5250 | 4.4250 | 4.5250 | 4.2134 | - |
| Oct 9, 2023 | 4.4500 | 4.5750 | 4.4500 | 4.4750 | 4.1668 | - |
| Oct 6, 2023 | 4.3750 | 4.4500 | 4.3250 | 4.4500 | 4.1436 | - |
| Oct 5, 2023 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.0970 | - |
| Oct 4, 2023 | 4.3500 | 4.3500 | 4.3250 | 4.3250 | 4.0272 | - |
| Oct 3, 2023 | 4.4000 | 4.4000 | 4.3250 | 4.3250 | 4.0272 | - |
| Oct 2, 2023 | 4.4000 | 4.4500 | 4.3750 | 4.3750 | 4.0737 | - |
| Sep 29, 2023 | 4.3750 | 4.4250 | 4.3500 | 4.4000 | 4.0970 | - |
| Sep 28, 2023 | 4.3750 | 4.4250 | 4.3250 | 4.4250 | 4.1203 | - |
| Sep 27, 2023 | 4.3750 | 4.3750 | 4.3250 | 4.3250 | 4.0272 | - |
| Sep 26, 2023 | 4.3500 | 4.4750 | 4.3250 | 4.3250 | 4.0272 | - |
| Sep 25, 2023 | 4.4000 | 4.4250 | 4.3500 | 4.3500 | 4.0505 | - |
| Sep 22, 2023 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.0970 | - |
| Sep 21, 2023 | 4.4750 | 4.5000 | 4.4250 | 4.4250 | 4.1203 | - |
| Sep 20, 2023 | 4.4750 | 4.5250 | 4.4750 | 4.5250 | 4.2134 | - |
| Sep 19, 2023 | 4.5000 | 4.5250 | 4.5000 | 4.5250 | 4.2134 | - |
| Sep 18, 2023 | 4.5500 | 4.6000 | 4.5250 | 4.5250 | 4.2134 | - |
| Sep 15, 2023 | 4.5250 | 4.5500 | 4.5000 | 4.5500 | 4.2367 | - |
| Sep 14, 2023 | 4.4250 | 4.5250 | 4.4250 | 4.5250 | 4.2134 | - |
| Sep 13, 2023 | 4.4250 | 4.5000 | 4.4250 | 4.4500 | 4.1436 | - |
| Sep 12, 2023 | 0.0658 Dividend | |||||
| Sep 12, 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.1203 | - |
| Sep 11, 2023 | 4.3500 | 4.4750 | 4.3500 | 4.4750 | 4.1056 | - |
| Sep 8, 2023 | 4.4250 | 4.4250 | 4.3750 | 4.3750 | 4.0138 | - |
| Sep 7, 2023 | 4.4250 | 4.4250 | 4.4000 | 4.4000 | 4.0367 | - |
| Sep 6, 2023 | 4.4250 | 4.6000 | 4.4000 | 4.6000 | 4.2202 | - |
| Sep 5, 2023 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.0367 | - |
| Sep 4, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2202 | - |
| Sep 1, 2023 | 4.6750 | 4.6750 | 4.6250 | 4.6250 | 4.2432 | - |
| Aug 31, 2023 | 4.5750 | 4.6250 | 4.5750 | 4.6000 | 4.2202 | - |
| Aug 30, 2023 | 4.6250 | 4.6250 | 4.5250 | 4.5250 | 4.1514 | - |
| Aug 29, 2023 | 4.5750 | 4.6750 | 4.5750 | 4.6250 | 4.2432 | - |
| Aug 28, 2023 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 4.1744 | - |
| Aug 25, 2023 | 0.1673 Dividend | |||||
| Aug 25, 2023 | 4.6250 | 4.6250 | 4.5000 | 4.5000 | 4.1285 | - |
| Aug 24, 2023 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | 4.0668 | - |
| Aug 23, 2023 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.1110 | - |
| Aug 22, 2023 | 4.5000 | 4.5250 | 4.5000 | 4.5250 | 4.0005 | - |
| Aug 21, 2023 | 4.4000 | 4.4750 | 4.4000 | 4.4750 | 3.9563 | - |
| Aug 18, 2023 | 4.4250 | 4.4500 | 4.4000 | 4.4500 | 3.9342 | - |
| Aug 17, 2023 | 4.4250 | 4.4250 | 4.3500 | 4.3500 | 3.8458 | - |
| Aug 16, 2023 | 4.5000 | 4.5000 | 4.3750 | 4.3750 | 3.8679 | - |
| Aug 15, 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4750 | 3.9563 | - |
| Aug 14, 2023 | 4.4750 | 4.4750 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 11, 2023 | 4.5000 | 4.5000 | 4.3500 | 4.4500 | 3.9342 | 200 |
| Aug 10, 2023 | 4.4750 | 4.4750 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 9, 2023 | 4.4750 | 4.4750 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 8, 2023 | 4.4750 | 4.4750 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 7, 2023 | 4.4750 | 4.6250 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 4, 2023 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 3.9342 | - |
| Aug 3, 2023 | 4.5500 | 4.5500 | 4.5250 | 4.5250 | 4.0005 | - |
| Aug 2, 2023 | 4.5250 | 4.5500 | 4.5000 | 4.5250 | 4.0005 | - |
| Aug 1, 2023 | 4.6000 | 4.6250 | 4.5750 | 4.5750 | 4.0447 | - |
| Jul 31, 2023 | 4.6000 | 4.6250 | 4.5750 | 4.6250 | 4.0889 | - |
| Jul 28, 2023 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.0226 | - |
| Jul 27, 2023 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.0226 | - |
| Jul 26, 2023 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | 4.0226 | - |
| Jul 25, 2023 | 4.6000 | 4.6250 | 4.5750 | 4.5750 | 4.0447 | - |
| Jul 24, 2023 | 4.5000 | 4.6250 | 4.5000 | 4.6250 | 4.0889 | - |
| Jul 21, 2023 | 4.3750 | 4.5000 | 4.3750 | 4.5000 | 3.9784 | - |
| Jul 20, 2023 | 4.3750 | 4.4250 | 4.3750 | 4.4250 | 3.9121 | - |
| Jul 19, 2023 | 4.4250 | 4.4500 | 4.4250 | 4.4250 | 3.9121 | - |
| Jul 18, 2023 | 4.2750 | 4.4000 | 4.2750 | 4.4000 | 3.8900 | 200 |
| Jul 17, 2023 | 4.2750 | 4.3000 | 4.2750 | 4.3000 | 3.8016 | - |
| Jul 14, 2023 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 3.9784 | - |
| Jul 13, 2023 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 3.9784 | - |
| Jul 12, 2023 | 4.5250 | 4.5750 | 4.5250 | 4.5500 | 4.0226 | - |
| Jul 11, 2023 | 4.6500 | 4.6500 | 4.4750 | 4.4750 | 3.9563 | - |
| Jul 10, 2023 | 4.6500 | 4.6750 | 4.6250 | 4.6250 | 4.0889 | - |
| Jul 7, 2023 | 4.5250 | 4.6750 | 4.5250 | 4.6750 | 4.1331 | - |
| Jul 6, 2023 | 4.8500 | 4.8750 | 4.5250 | 4.5250 | 4.0005 | - |
| Jul 5, 2023 | 4.8250 | 4.8500 | 4.8000 | 4.8000 | 4.2436 | - |
| Jul 4, 2023 | 4.7500 | 4.8750 | 4.7500 | 4.8750 | 4.3099 | - |
| Jul 3, 2023 | 4.7250 | 4.8750 | 4.6750 | 4.8750 | 4.3099 | - |
| Jun 30, 2023 | 4.9000 | 4.9000 | 4.7000 | 4.8250 | 4.2657 | - |
| Jun 29, 2023 | 4.6750 | 4.6750 | 4.6500 | 4.6750 | 4.1331 | - |
| Jun 28, 2023 | 4.7250 | 4.8250 | 4.6500 | 4.6500 | 4.1110 | - |
| Jun 27, 2023 | 4.9000 | 4.9000 | 4.7250 | 4.7250 | 4.1773 | - |
| Jun 26, 2023 | 5.1000 | 5.1000 | 4.8000 | 4.8750 | 4.3099 | - |
| Jun 23, 2023 | 4.8500 | 4.9000 | 4.8250 | 4.8250 | 4.2657 | - |
| Jun 22, 2023 | 0.0707 Dividend | |||||
| Jun 22, 2023 | 4.9000 | 4.9500 | 4.8250 | 4.8500 | 4.2878 | - |
| Jun 21, 2023 | 4.8000 | 4.8250 | 4.7000 | 4.8250 | 4.2032 | - |
| Jun 20, 2023 | 4.6750 | 4.8250 | 4.6500 | 4.7500 | 4.1379 | - |
| Jun 19, 2023 | 4.7000 | 4.7000 | 4.4250 | 4.4250 | 3.8547 | - |
| Jun 16, 2023 | 4.7500 | 4.7500 | 4.5750 | 4.5750 | 3.9854 | - |
| Jun 15, 2023 | 4.6500 | 4.7250 | 4.6500 | 4.7250 | 4.1161 | - |
| Jun 14, 2023 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 3.9636 | - |
| Jun 13, 2023 | 4.7250 | 4.7250 | 4.6250 | 4.6250 | 4.0290 | - |
| Jun 12, 2023 | 4.5500 | 4.6750 | 4.3000 | 4.6500 | 4.0508 | - |
| Jun 9, 2023 | 4.2750 | 4.4250 | 4.2500 | 4.4250 | 3.8547 | - |
| Jun 8, 2023 | 4.2000 | 4.3000 | 4.2000 | 4.2500 | 3.7023 | - |
| Jun 7, 2023 | 4.3250 | 4.3250 | 4.2500 | 4.3000 | 3.7459 | - |
| Jun 6, 2023 | 4.2250 | 4.3000 | 4.2250 | 4.3000 | 3.7459 | - |
| Jun 5, 2023 | 4.2000 | 4.2250 | 4.1750 | 4.2250 | 3.6805 | - |
| Jun 2, 2023 | 0.1595 Dividend | |||||
| Jun 2, 2023 | 4.1250 | 4.1500 | 4.1000 | 4.1500 | 3.6152 | - |
| Jun 1, 2023 | 4.0500 | 4.2250 | 4.0500 | 4.1500 | 3.4762 | - |
| May 31, 2023 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 3.4343 | - |
Related Tickers
M1Z.BE Nu Holdings Ltd
11.00
+3.23%
AKB2.MU Akbank TAS
3.6400
-6.19%
AKB2.BE Akbank TAS
3.7200
-1.06%
AKB2.F Akbank T.A.S.
3.5400
-2.21%
AKB2.SG Akbank TAS
3.5200
0.00%
M1Z.F Nu Holdings Ltd.
11.05
+3.39%
LYBC Lyons Bancorp Inc.
39.00
-8.64%
OPTIMA.AT Optima bank S.A.
11.98
+2.04%
AKBNK.IS Akbank T.A.S.
66.40
+1.07%
RBI.VI Raiffeisen Bank International AG
16.92
-0.53%