Cboe UK EUR

CaixaBank, S.A. (CABKE.XC)

7.44
-0.16
(-2.09%)
As of 2:04:32 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20257.447.447.447.447.444,431
Jun 9, 20257.637.667.597.607.605,408
Jun 6, 20257.577.577.577.577.57-
Jun 5, 20257.437.577.437.577.575,088
Jun 4, 20257.457.457.367.407.4015,346
Jun 3, 20257.467.497.467.497.4910,241
Jun 2, 20257.557.557.557.557.55-
May 30, 20257.557.557.557.557.55-
May 29, 20257.557.557.557.557.55-
May 28, 20257.557.557.557.557.55-
May 27, 20257.557.557.557.557.55-
May 23, 20257.687.687.287.477.4778,825
May 22, 20257.617.657.617.657.653,498
May 21, 20257.647.697.627.667.6611,253
May 20, 20257.597.667.597.667.664,480
May 19, 20257.517.517.447.487.4831,767
May 16, 20257.437.517.427.477.4775,540
May 15, 20257.437.457.417.437.4313,549
May 14, 20257.417.417.397.397.392,070
May 13, 20257.367.427.327.367.3671,692
May 12, 20257.377.387.327.347.3417,643
May 9, 20257.207.257.197.257.2529,253
May 8, 20257.167.167.147.157.155,024
May 7, 20256.896.896.896.896.89-
May 6, 20256.866.916.856.896.8931,587
May 2, 20256.846.886.836.876.8721,970
May 1, 20256.736.736.736.736.73-
Apr 30, 20256.696.736.606.736.739,600
Apr 29, 20256.946.946.866.866.863,055
Apr 28, 20256.886.886.886.886.881,535
Apr 25, 20256.766.786.766.786.785,535
Apr 24, 20256.766.766.656.656.653,554
Apr 23, 20256.666.666.666.666.661,568
Apr 22, 2025 0.2864 Dividend
Apr 22, 20256.526.526.486.496.499,126
Apr 17, 20256.836.836.686.726.436,755
Apr 16, 20256.846.846.746.826.534,707
Apr 15, 20256.756.926.756.906.6115,848
Apr 14, 20256.636.656.636.636.354,858
Apr 11, 20256.416.426.416.426.142,475
Apr 10, 20256.076.076.076.075.81-
Apr 9, 20256.076.076.076.075.813,640
Apr 8, 20256.086.086.086.085.821,806
Apr 7, 20256.266.266.266.266.00-
Apr 4, 20256.706.706.266.266.004,609
Apr 3, 20257.247.247.247.246.93-
Apr 2, 20257.247.247.247.246.93-
Apr 1, 20257.247.247.247.246.931,296
Mar 31, 20257.307.307.307.306.99-
Mar 28, 20257.307.307.307.306.99-
Mar 27, 20257.307.307.307.306.99-
Mar 26, 20257.307.307.307.306.99-
Mar 25, 20257.307.307.307.306.99-
Mar 24, 20257.307.307.307.306.99-
Mar 21, 20257.287.307.287.306.9910,432
Mar 20, 20257.447.447.447.447.121,998
Mar 19, 20257.287.287.287.286.97-
Mar 18, 20257.287.287.287.286.971,457
Mar 17, 20257.007.007.007.006.71-
Mar 14, 20257.007.007.007.006.71146
Mar 13, 20257.007.007.007.006.70-
Mar 12, 20257.007.007.007.006.70-
Mar 11, 20257.007.007.007.006.70-
Mar 10, 20257.007.007.007.006.70-
Mar 7, 20257.007.007.007.006.70-
Mar 6, 20257.007.007.007.006.70-
Mar 5, 20257.057.057.007.006.703,731
Mar 4, 20256.656.656.656.656.37-
Mar 3, 20256.656.656.656.656.371,736
Feb 28, 20256.596.596.596.596.31-
Feb 27, 20256.596.596.596.596.31-
Feb 26, 20256.596.596.596.596.31-
Feb 25, 20256.596.596.596.596.311,280
Feb 24, 20256.506.506.506.506.22-
Feb 21, 20256.506.506.506.506.22-
Feb 20, 20256.506.506.506.506.22-
Feb 19, 20256.546.546.506.506.2225,987
Feb 18, 20256.266.266.266.265.99-
Feb 17, 20256.266.266.266.265.99-
Feb 14, 20256.266.266.266.265.99-
Feb 13, 20256.266.266.266.265.993,726
Feb 12, 20256.076.076.076.075.82-
Feb 11, 20256.076.076.076.075.821,914
Feb 10, 20256.076.076.076.075.81-
Feb 7, 20256.006.096.006.075.817,727
Feb 6, 20256.006.076.006.075.8112,319
Feb 5, 20255.865.865.865.865.622,011
Feb 4, 20255.825.825.825.825.57-
Feb 3, 20255.825.825.825.825.57-
Jan 31, 20255.825.825.825.825.57-
Jan 30, 20255.985.985.805.825.5710,281
Jan 29, 20255.725.725.725.725.47-
Jan 28, 20255.725.725.725.725.47-
Jan 27, 20255.725.725.725.725.47-
Jan 24, 20255.725.725.725.725.471,712
Jan 23, 20255.515.515.515.515.28-
Jan 22, 20255.515.515.515.515.28-
Jan 21, 20255.515.515.515.515.28-
Jan 20, 20255.515.515.515.515.28-
Jan 17, 20255.515.515.515.515.28-
Jan 16, 20255.535.535.515.515.28707
Jan 15, 20255.685.685.685.685.44-
Jan 14, 20255.685.685.685.685.44-
Jan 13, 20255.685.685.685.685.44-
Jan 10, 20255.685.685.685.685.443
Jan 9, 20255.615.615.615.615.375,291
Jan 8, 20255.395.425.395.425.192,152
Jan 7, 20255.325.325.325.325.10-
Jan 6, 20255.325.325.325.325.102,191
Jan 3, 20255.195.195.195.194.97-
Jan 2, 20255.125.195.035.194.9715,312
Dec 31, 20245.245.245.245.245.022,214
Dec 30, 20245.165.215.165.214.994,819
Dec 27, 20245.155.155.155.154.93-
Dec 24, 20245.155.155.155.154.93-
Dec 23, 20245.155.155.155.154.93-
Dec 20, 20245.155.155.155.154.93-
Dec 19, 20245.135.185.135.154.937,415
Dec 18, 20245.185.185.185.184.96-
Dec 17, 20245.185.185.185.184.96-
Dec 16, 20245.185.185.185.184.96-
Dec 13, 20245.185.185.185.184.96-
Dec 12, 20245.185.185.185.184.961,279
Dec 11, 20245.295.295.295.295.06888
Dec 10, 20245.405.405.405.405.17-
Dec 9, 20245.365.405.365.405.172,495
Dec 6, 20245.435.435.365.375.142,065
Dec 5, 20245.325.405.325.405.175
Dec 4, 20245.155.155.155.154.93-
Dec 3, 20245.155.155.155.154.93-
Dec 2, 20245.155.155.155.154.93-
Nov 29, 20245.155.155.155.154.93-
Nov 28, 20245.155.155.155.154.93-
Nov 27, 20245.155.155.155.154.93-
Nov 26, 20245.155.155.155.154.93-
Nov 25, 20245.145.155.135.154.932,443
Nov 22, 20245.235.235.235.235.01426
Nov 21, 20245.415.415.415.415.17-
Nov 20, 20245.475.475.385.415.171,452
Nov 19, 20245.545.545.545.545.30-
Nov 18, 20245.545.545.545.545.30-
Nov 15, 20245.545.545.545.545.30-
Nov 14, 20245.545.545.545.545.30-
Nov 13, 20245.545.545.545.545.30-
Nov 12, 20245.545.545.545.545.301
Nov 11, 20245.575.575.575.575.34-
Nov 8, 20245.575.575.575.575.34-
Nov 7, 20245.575.575.575.575.34-
Nov 6, 20245.685.685.565.575.348,852
Nov 5, 2024 0.1488 Dividend
Nov 5, 20245.455.455.455.455.22-
Nov 4, 20245.455.455.455.455.08-
Nov 1, 20245.455.455.455.455.08-
Oct 31, 20245.455.455.455.455.08-
Oct 30, 20245.455.455.455.455.08-
Oct 29, 20245.455.455.455.455.08-
Oct 28, 20245.415.455.385.455.083,382
Oct 25, 20245.445.445.445.445.07-
Oct 24, 20245.445.445.445.445.07-
Oct 23, 20245.445.445.445.445.071
Oct 22, 20245.485.485.485.485.10-
Oct 21, 20245.475.485.475.485.10420
Oct 18, 20245.445.445.445.445.07-
Oct 17, 20245.445.445.445.445.071,263
Oct 16, 20245.475.475.475.475.10-
Oct 15, 20245.465.505.465.475.106,841
Oct 14, 20245.385.495.385.495.1121,158
Oct 11, 20245.305.305.305.304.94-
Oct 10, 20245.285.315.285.304.944,817
Oct 9, 20245.315.315.285.304.939,485
Oct 8, 20245.345.365.345.364.996,181
Oct 7, 20245.365.385.365.364.9912,304
Oct 4, 20245.205.285.205.284.927,037
Oct 3, 20245.135.205.105.174.8263,013
Oct 2, 20245.105.125.065.114.7635,832
Oct 1, 20245.325.325.055.094.74154,305
Sep 30, 20245.465.465.355.385.0125,537
Sep 27, 20245.545.545.435.445.07157,383
Sep 26, 20245.575.655.565.655.269,103
Sep 25, 20245.525.525.465.465.093,252
Sep 24, 20245.485.505.425.435.0628,986
Sep 23, 20245.455.495.435.455.0864,827
Sep 20, 20245.475.535.445.515.1468,652
Sep 19, 20245.415.455.415.455.0726,158
Sep 18, 20245.395.395.395.395.02-
Sep 17, 20245.425.435.395.395.0262,951
Sep 16, 20245.455.455.395.445.0745,293
Sep 13, 20245.485.485.475.485.1010,986
Sep 12, 20245.455.475.455.475.098,253
Sep 11, 20245.355.395.295.344.9769,375
Sep 10, 20245.435.435.375.405.0332,794
Sep 9, 20245.425.435.395.405.0337,324
Sep 6, 20245.305.395.305.324.9516,599
Sep 5, 20245.395.445.365.385.0120,977
Sep 4, 20245.345.345.345.344.97-
Sep 3, 20245.435.435.345.344.978,664
Sep 2, 20245.445.505.435.445.0627,540
Aug 30, 20245.435.435.435.435.063,234
Aug 29, 20245.475.475.475.475.10-
Aug 28, 20245.375.475.375.475.108,068
Aug 27, 20245.425.445.425.435.067,490
Aug 23, 20245.365.365.365.365.0054
Aug 22, 20245.325.325.325.324.96-
Aug 21, 20245.365.365.325.324.96424
Aug 20, 20245.345.345.345.344.97-
Aug 19, 20245.345.345.345.344.97918
Aug 16, 20245.285.285.285.284.925,209
Aug 15, 20245.155.275.155.274.917,844
Aug 14, 20245.115.125.115.124.76945
Aug 13, 20245.025.055.025.044.708,332
Aug 12, 20244.944.944.944.944.60-
Aug 9, 20244.944.944.944.944.602,227
Aug 8, 20244.874.874.874.874.53-
Aug 7, 20244.874.874.874.874.532,255
Aug 6, 20244.824.824.784.784.4513,441
Aug 5, 20244.694.694.694.694.371,240
Aug 2, 20245.095.114.974.974.6318,435
Aug 1, 20245.385.385.385.385.01-
Jul 31, 20245.385.385.385.385.01-
Jul 30, 20245.385.385.385.385.01-
Jul 29, 20245.425.425.385.385.012,577
Jul 26, 20245.455.455.455.455.08-
Jul 25, 20245.445.475.385.455.08500,238
Jul 24, 20245.535.585.535.575.1941,402
Jul 23, 20245.545.565.545.565.188,245
Jul 22, 20245.435.435.435.435.06-
Jul 19, 20245.435.435.435.435.06895
Jul 18, 20245.415.455.415.435.0613
Jul 17, 20245.185.185.185.184.83-
Jul 16, 20245.185.185.185.184.83-
Jul 15, 20245.185.185.185.184.83-
Jul 12, 20245.185.185.185.184.83-
Jul 11, 20245.185.185.185.184.832,248
Jul 10, 20245.115.165.115.164.804
Jul 9, 20245.025.025.025.024.67-
Jul 8, 20245.025.025.025.024.67-
Jul 5, 20245.025.025.025.024.67-
Jul 4, 20245.025.025.025.024.67-
Jul 3, 20245.025.025.025.024.672,228
Jul 2, 20245.095.095.095.094.74-
Jul 1, 20245.095.095.095.094.74-
Jun 28, 20245.095.095.095.094.74-
Jun 27, 20245.095.095.095.094.74-
Jun 26, 20245.095.095.095.094.74-
Jun 25, 20245.095.095.095.094.74-
Jun 24, 20245.095.095.095.094.74-
Jun 21, 20245.095.095.095.094.74-
Jun 20, 20245.095.095.095.094.74982
Jun 19, 20245.115.115.115.114.75-
Jun 18, 20245.115.115.115.114.75-
Jun 17, 20245.115.115.115.114.75-
Jun 14, 20245.115.115.115.114.75-
Jun 13, 20245.115.115.115.114.75-
Jun 12, 20245.115.115.115.114.75715
Jun 11, 20245.115.125.115.124.773,425
Jun 10, 20245.265.265.265.264.89-