Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

CaixaBank, S.A. (CABK.MC)

6.94
+0.08
+(1.20%)
At close: 5:20:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20256.896.956.816.946.945,107,435
May 5, 20256.886.906.856.856.855,290,761
May 2, 20256.856.926.826.886.887,775,350
Apr 30, 20256.836.856.566.736.7317,861,173
Apr 29, 20256.916.986.846.976.979,912,912
Apr 28, 20256.836.926.826.906.907,646,771
Apr 25, 20256.746.806.716.806.806,920,635
Apr 24, 20256.746.866.636.676.678,295,947
Apr 23, 20256.646.836.616.806.8010,999,446
Apr 22, 2025 0.2864 Dividend
Apr 22, 20256.446.566.416.536.538,452,307
Apr 17, 20256.876.896.636.726.4410,575,075
Apr 16, 20256.836.886.726.856.5612,170,784
Apr 15, 20256.726.946.716.856.5612,142,047
Apr 14, 20256.666.696.566.696.408,165,408
Apr 11, 20256.486.546.376.446.176,566,663
Apr 10, 20257.287.286.466.486.2127,413,100
Apr 9, 20255.966.145.926.095.8310,858,719
Apr 8, 20256.106.325.946.155.8914,182,341
Apr 7, 20255.526.205.495.975.7227,463,992
Apr 4, 20256.816.816.106.255.9828,678,475
Apr 3, 20257.057.126.946.976.6713,043,622
Apr 2, 20257.287.327.247.306.995,662,229
Apr 1, 20257.227.327.227.286.979,061,611
Mar 31, 20257.197.227.057.176.8710,865,737
Mar 28, 20257.267.327.197.266.956,616,290
Mar 27, 20257.307.407.187.367.047,299,360
Mar 26, 20257.457.517.407.417.099,787,331
Mar 25, 20257.347.507.347.507.186,252,499
Mar 24, 20257.407.437.297.306.994,226,540
Mar 21, 20257.227.347.157.347.0324,017,756
Mar 20, 20257.467.507.157.246.9410,928,913
Mar 19, 20257.397.537.357.507.187,599,430
Mar 18, 20257.147.467.147.467.1415,504,976
Mar 17, 20257.047.157.007.106.806,986,835
Mar 14, 20256.937.066.897.026.7210,000,435
Mar 13, 20256.927.036.836.966.667,153,575
Mar 12, 20256.957.026.886.966.677,936,196
Mar 11, 20256.987.066.856.936.639,640,375
Mar 10, 20257.087.106.847.016.7211,792,652
Mar 7, 20257.017.136.927.096.798,511,542
Mar 6, 20257.017.167.017.086.7814,020,402
Mar 5, 20256.907.076.836.986.6813,715,183
Mar 4, 20256.816.826.566.636.358,893,686
Mar 3, 20256.706.916.646.886.5811,796,273
Feb 28, 20256.616.696.566.696.4017,741,617
Feb 27, 20256.666.756.606.646.367,568,228
Feb 26, 20256.626.726.616.716.4212,786,070
Feb 25, 20256.456.686.456.576.2914,535,214
Feb 24, 20256.466.516.386.456.1811,102,409
Feb 21, 20256.496.536.416.506.2210,453,208
Feb 20, 20256.416.566.416.486.2011,550,970
Feb 19, 20256.526.606.466.476.199,434,164
Feb 18, 20256.416.536.416.536.2611,334,023
Feb 17, 20256.356.496.356.386.117,740,596
Feb 14, 20256.226.346.226.326.057,997,543
Feb 13, 20256.286.286.186.235.968,934,485
Feb 12, 20256.156.316.156.276.0011,397,552
Feb 11, 20256.036.116.026.115.853,969,359
Feb 10, 20256.056.076.016.025.765,680,221
Feb 7, 20256.086.116.006.035.788,591,355
Feb 6, 20255.936.075.936.075.8110,964,378
Feb 5, 20255.956.015.865.905.647,192,154
Feb 4, 20255.845.945.795.945.699,990,773
Feb 3, 20255.795.845.715.795.5511,405,732
Jan 31, 20255.866.045.835.865.6113,604,684
Jan 30, 20255.955.985.775.845.5915,042,527
Jan 29, 20255.775.915.775.915.6615,391,899
Jan 28, 20255.695.765.655.745.506,842,055
Jan 27, 20255.675.715.645.705.469,242,663
Jan 24, 20255.715.755.685.745.507,804,575
Jan 23, 20255.485.685.475.685.4411,903,198
Jan 22, 20255.615.645.525.545.307,537,648
Jan 21, 20255.605.635.575.605.365,834,804
Jan 20, 20255.575.655.565.615.376,786,668
Jan 17, 20255.565.595.525.565.328,278,424
Jan 16, 20255.705.705.515.535.3020,613,733
Jan 15, 20255.775.785.655.675.439,544,421
Jan 14, 20255.715.825.715.775.5211,716,375
Jan 13, 20255.645.705.615.705.467,827,934
Jan 10, 20255.635.725.545.645.4013,127,632
Jan 9, 20255.425.645.415.635.3915,176,291
Jan 8, 20255.335.455.335.435.2014,100,251
Jan 7, 20255.325.345.235.325.109,757,609
Jan 6, 20255.245.335.195.335.108,566,124
Jan 3, 20255.205.235.175.204.986,601,666
Jan 2, 20255.255.285.025.204.988,606,500
Dec 31, 20245.215.255.215.245.013,517,233
Dec 30, 20245.165.255.145.214.998,253,971
Dec 27, 20245.145.195.105.174.955,347,706
Dec 24, 20245.145.165.125.144.922,146,369
Dec 23, 20245.125.165.085.124.905,296,176
Dec 20, 20245.105.115.035.094.8717,712,253
Dec 19, 20245.135.205.095.164.948,448,611
Dec 18, 20245.115.215.085.164.947,662,762
Dec 17, 20245.195.215.075.094.878,784,433
Dec 16, 20245.205.285.195.214.997,775,174
Dec 13, 20245.195.265.195.194.979,859,268
Dec 12, 20245.165.215.115.174.9515,097,943
Dec 11, 20245.315.365.175.204.9814,279,945
Dec 10, 20245.365.385.315.335.108,746,603
Dec 9, 20245.395.435.365.375.156,212,179
Dec 6, 20245.405.445.355.365.136,484,520
Dec 5, 20245.225.415.225.405.1711,824,432
Dec 4, 20245.235.265.205.214.996,510,788
Dec 3, 20245.175.275.175.225.009,900,147
Dec 2, 20245.125.195.115.164.949,285,704
Nov 29, 20245.065.185.055.154.938,477,449
Nov 28, 20245.115.155.085.084.878,392,573
Nov 27, 20245.035.115.005.094.878,734,602
Nov 26, 20245.105.105.025.054.8311,855,421
Nov 25, 20245.205.245.105.104.8846,446,338
Nov 22, 20245.455.505.195.235.0115,438,252
Nov 21, 20245.425.495.385.465.2318,513,225
Nov 20, 20245.465.505.375.415.1810,990,796
Nov 19, 20245.625.625.335.395.1617,192,835
Nov 18, 20245.615.695.605.695.457,292,696
Nov 15, 20245.475.625.475.615.3726,625,823
Nov 14, 20245.495.545.455.495.2620,897,917
Nov 13, 20245.445.555.445.505.276,447,174
Nov 12, 20245.535.575.445.445.218,756,070
Nov 11, 20245.555.585.515.575.336,011,517
Nov 8, 20245.595.625.505.505.2710,104,579
Nov 7, 20245.635.685.595.615.3712,655,912
Nov 6, 20245.785.795.515.575.3315,243,933
Nov 5, 2024 0.1488 Dividend
Nov 5, 20245.705.785.705.785.5411,700,874
Nov 4, 20245.745.915.705.855.4687,822,893
Nov 1, 20245.595.735.595.695.3122,462,454
Oct 31, 20245.525.615.445.595.2224,709,953
Oct 30, 20245.415.545.415.525.158,751,836
Oct 29, 20245.475.525.445.475.106,655,945
Oct 28, 20245.405.465.365.445.085,780,551
Oct 25, 20245.335.425.335.365.005,826,827
Oct 24, 20245.375.465.325.334.979,909,071
Oct 23, 20245.465.475.415.435.077,775,088
Oct 22, 20245.455.495.415.465.106,184,471
Oct 21, 20245.445.495.415.425.066,761,039
Oct 18, 20245.415.545.375.545.1713,019,079
Oct 17, 20245.455.495.415.415.056,366,139
Oct 16, 20245.475.535.405.445.077,744,402
Oct 15, 20245.485.515.455.505.138,427,272
Oct 14, 20245.355.495.355.495.128,601,536
Oct 11, 20245.305.365.305.365.005,335,218
Oct 10, 20245.335.375.245.304.947,471,200
Oct 9, 20245.345.365.275.324.976,508,180
Oct 8, 20245.345.385.305.355.007,322,934
Oct 7, 20245.335.415.315.365.0010,253,237
Oct 4, 20245.185.315.165.304.9512,505,496
Oct 3, 20245.115.205.075.174.8310,752,623
Oct 2, 20245.055.135.035.114.7711,834,268
Oct 1, 20245.385.395.055.084.7420,730,203
Sep 30, 20245.445.505.345.365.0012,307,119
Sep 27, 20245.645.685.435.445.0715,180,371
Sep 26, 20245.515.665.515.665.2810,079,831
Sep 25, 20245.415.535.415.485.117,697,462
Sep 24, 20245.475.525.425.435.066,961,425
Sep 23, 20245.505.525.425.455.097,033,193
Sep 20, 20245.455.535.445.515.1429,236,928
Sep 19, 20245.455.465.375.455.087,307,577
Sep 18, 20245.385.445.365.395.035,954,880
Sep 17, 20245.455.475.385.385.029,801,682
Sep 16, 20245.465.485.375.435.074,140,497
Sep 13, 20245.455.505.445.485.126,181,743
Sep 12, 20245.415.475.395.475.117,605,053
Sep 11, 20245.405.445.265.334.987,155,257
Sep 10, 20245.425.485.365.395.035,238,763
Sep 9, 20245.325.445.325.435.064,932,778
Sep 6, 20245.365.415.285.324.966,253,398
Sep 5, 20245.265.445.265.375.016,006,400
Sep 4, 20245.225.345.205.294.936,225,017
Sep 3, 20245.425.475.295.314.957,099,268
Sep 2, 20245.455.515.435.445.076,435,425
Aug 30, 20245.415.465.415.465.0911,803,111
Aug 29, 20245.445.495.405.405.044,584,496
Aug 28, 20245.455.485.385.455.084,351,854
Aug 27, 20245.385.455.385.455.084,486,549
Aug 26, 20245.385.405.355.385.024,515,191
Aug 23, 20245.355.395.355.375.014,127,348
Aug 22, 20245.325.355.305.344.984,163,440
Aug 21, 20245.305.365.285.324.974,298,960
Aug 20, 20245.365.385.285.324.975,004,123
Aug 19, 20245.285.365.285.344.994,410,186
Aug 16, 20245.305.335.245.284.935,261,579
Aug 15, 20245.135.305.125.294.937,999,494
Aug 14, 20245.085.145.045.114.776,989,542
Aug 13, 20245.035.085.015.044.705,363,609
Aug 12, 20244.985.044.964.984.654,608,844
Aug 9, 20244.985.024.944.954.624,010,431
Aug 8, 20244.914.974.844.944.615,295,046
Aug 7, 20244.855.004.824.944.6110,943,209
Aug 6, 20244.864.884.724.774.458,933,202
Aug 5, 20244.684.824.534.784.4618,221,257
Aug 2, 20245.135.134.864.884.5616,903,467
Aug 1, 20245.395.405.155.184.8411,468,478
Jul 31, 20245.485.485.225.395.0314,432,453
Jul 30, 20245.365.445.315.425.066,821,309
Jul 29, 20245.455.475.335.365.005,033,223
Jul 26, 20245.445.495.395.425.056,264,353
Jul 25, 20245.505.515.375.455.0810,306,382
Jul 24, 20245.605.605.505.535.167,415,969
Jul 23, 20245.555.585.505.565.198,298,319
Jul 22, 20245.475.545.465.515.148,758,545
Jul 19, 20245.405.455.395.455.095,436,086
Jul 18, 20245.385.465.385.435.077,938,819
Jul 17, 20245.305.385.265.355.007,842,883
Jul 16, 20245.215.305.195.304.947,036,483
Jul 15, 20245.215.265.165.234.886,427,970
Jul 12, 20245.185.235.185.224.876,353,906
Jul 11, 20245.205.215.075.184.8311,220,789
Jul 10, 20245.105.205.065.204.857,135,065
Jul 9, 20245.115.115.045.094.755,014,806
Jul 8, 20245.055.175.045.114.767,737,483
Jul 5, 20245.115.135.025.074.736,157,236
Jul 4, 20245.035.135.025.134.798,163,658
Jul 3, 20245.005.064.995.014.675,270,934
Jul 2, 20245.025.044.964.994.665,889,637
Jul 1, 20245.075.124.995.044.718,226,713
Jun 28, 20244.985.004.934.944.617,258,635
Jun 27, 20244.954.974.924.954.624,797,502
Jun 26, 20245.005.034.934.954.624,349,129
Jun 25, 20245.055.074.945.014.676,909,060
Jun 24, 20244.975.024.945.014.677,465,156
Jun 21, 20245.085.094.904.944.6124,932,204
Jun 20, 20245.055.105.025.104.765,456,022
Jun 19, 20245.015.074.975.054.716,591,314
Jun 18, 20244.915.004.915.004.677,084,894
Jun 17, 20244.884.944.844.864.5310,526,985
Jun 14, 20244.974.994.784.884.5519,573,628
Jun 13, 20245.065.104.964.984.659,845,148
Jun 12, 20245.145.175.055.104.758,262,881
Jun 11, 20245.275.275.055.104.7610,871,770
Jun 10, 20245.225.275.195.274.927,893,070
Jun 7, 20245.195.275.145.264.9112,262,545
Jun 6, 20245.055.225.015.214.8612,159,208
Jun 5, 20245.055.074.975.024.687,609,884
Jun 4, 20245.285.295.015.034.6917,343,004
Jun 3, 20245.285.325.275.294.949,562,176
May 31, 20245.255.295.245.274.9237,919,265
May 30, 20245.135.265.125.254.909,265,905
May 29, 20245.175.215.115.144.796,622,259
May 28, 20245.115.185.115.184.847,858,787
May 27, 20245.135.155.105.114.774,983,575
May 24, 20245.075.135.025.114.779,472,636
May 23, 20245.065.105.055.094.7510,936,369
May 22, 20245.065.095.035.054.7211,074,779
May 21, 20244.975.054.975.054.7111,081,993
May 20, 20244.894.994.894.994.657,814,697
May 17, 20244.824.904.824.894.5610,113,849
May 16, 20244.884.924.824.824.508,033,559
May 15, 20244.974.994.844.884.5510,077,733
May 14, 20244.944.974.894.964.625,796,490
May 13, 20244.934.944.894.924.595,174,398
May 10, 20244.884.954.874.934.607,101,438
May 9, 20244.934.944.854.884.558,185,151
May 8, 20244.944.964.884.924.598,972,955
May 7, 20244.884.944.864.944.6113,444,867
May 6, 20244.784.894.784.874.548,259,188

Related Tickers

BKT.MC Bankinter, S.A.
10.60
+0.71%
 
UNI.MC Unicaja Banco, S.A.
1.7580
+0.69%
 
SWED-A.ST Swedbank AB (publ)
240.70
-1.23%
 
UCG.MI UniCredit S.p.A.
52.29
+0.64%
 
7UB.F Unicaja Banco, S.A.
1.7150
-0.17%
 
UNJCF Unicaja Banco, S.A.
1.7000
0.00%
 
NDA-SE.ST Nordea Bank Abp
133.45
-1.73%
 
EBS.VI Erste Group Bank AG
65.50
+2.42%
 
IES.DE Intesa Sanpaolo S.p.A.
4.7455
-1.23%
 
BPE.MI BPER Banca SpA
7.40
+0.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.