As of July 31 at 8:05 AM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 6, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 5, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 4, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Sep 2, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 30, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 28, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 27, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 22, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 21, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 15, 2024 | 0.15 Dividend | |||||
Aug 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Aug 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 13, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 8, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 6, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 5, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 2, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Aug 1, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jul 31, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jul 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | - |
Jul 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 26, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 24, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 22, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
Jul 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
Jul 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
Jul 17, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
Jul 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
Jul 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jul 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
Jul 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
Jul 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | - |
Jul 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
Jul 5, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 4, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jul 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jul 2, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jul 1, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
Jun 28, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jun 27, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
Jun 26, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
Jun 25, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.94 | - |
Jun 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | - |
Jun 21, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
Jun 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
Jun 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
Jun 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
Jun 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
Jun 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
Jun 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
Jun 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
Jun 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
Jun 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | - |
Jun 7, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - |
Jun 6, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | - |
Jun 5, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
Jun 4, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.94 | - |
Jun 3, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
May 31, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.53 | - |
May 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - |
May 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
May 28, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - |
May 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.63 | - |
Related Tickers
BIRB.DU Bank of Ireland Group PLC
9.80
+0.51%
TRKYY Türkiye Sinai Kalkinma Bankasi A.S.
1.2100
0.00%
MIU0.DU Sumitomo Mitsui Trust Holdings Inc
4.2600
-2.74%
PQ90.F PT Bank Mandiri (Persero) Tbk
16.00
+1.27%
BJ7.SG Banco di Desio e della Brianza S.p.A.
4.8800
-1.61%
CMO.PA Caisse Régionale de Crédit Agricole du Morbihan
63.00
-2.33%
BIRG.DE Bank of Ireland Group plc
9.90
-2.22%
UBLA.L United Bank Ltd
2.3900
0.00%
NAG.DU National Bank of Greece SA
7.25
-2.68%
BKPE.SG Piraeus Bank S.A.
6.60
0.00%