Berlin - Delayed Quote EUR

Huntington Bancshares Inc (HU3.BE)

Compare
15.83
+0.02
+(0.14%)
At close: January 10 at 8:08:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.83 15.83 15.83 15.83 15.83 -
Jan 9, 2025 15.81 15.81 15.81 15.81 15.81 -
Jan 8, 2025 15.90 15.90 15.90 15.90 15.90 -
Jan 7, 2025 15.80 15.80 15.80 15.80 15.80 -
Jan 6, 2025 15.83 15.83 15.83 15.83 15.83 -
Jan 3, 2025 15.66 15.66 15.66 15.66 15.66 -
Jan 2, 2025 15.61 15.61 15.61 15.61 15.61 -
Dec 30, 2024 15.58 15.58 15.58 15.58 15.58 -
Dec 27, 2024 15.73 15.73 15.73 15.73 15.73 -
Dec 23, 2024 15.59 15.59 15.59 15.59 15.59 -
Dec 20, 2024 15.21 15.21 15.21 15.21 15.21 -
Dec 19, 2024 15.22 15.22 15.22 15.22 15.22 -
Dec 18, 2024 0.16 Dividend
Dec 18, 2024 16.28 16.28 16.28 16.28 16.28 -
Dec 17, 2024 16.28 16.28 16.28 16.28 16.13 -
Dec 16, 2024 16.23 16.23 16.23 16.23 16.08 -
Dec 13, 2024 16.30 16.30 16.30 16.30 16.14 -
Dec 12, 2024 16.39 16.39 16.39 16.39 16.23 -
Dec 11, 2024 16.30 16.30 16.30 16.30 16.15 -
Dec 10, 2024 16.25 16.25 16.25 16.25 16.10 -
Dec 9, 2024 16.57 16.57 16.57 16.57 16.41 -
Dec 6, 2024 16.61 16.61 16.61 16.61 16.46 -
Dec 5, 2024 16.58 16.58 16.58 16.58 16.42 -
Dec 4, 2024 16.68 16.68 16.68 16.68 16.53 -
Dec 3, 2024 16.82 16.82 16.82 16.82 16.66 -
Dec 2, 2024 17.04 17.04 17.04 17.04 16.87 -
Nov 29, 2024 16.92 16.92 16.92 16.92 16.76 -
Nov 28, 2024 16.96 16.96 16.96 16.96 16.80 -
Nov 27, 2024 17.19 17.19 17.19 17.19 17.02 -
Nov 26, 2024 17.25 17.25 17.25 17.25 17.09 -
Nov 25, 2024 17.03 17.03 17.03 17.03 16.87 -
Nov 22, 2024 16.70 16.70 16.70 16.70 16.54 -
Nov 21, 2024 16.46 16.46 16.46 16.46 16.31 -
Nov 20, 2024 16.53 16.53 16.53 16.53 16.37 -
Nov 19, 2024 16.70 16.70 16.70 16.70 16.54 -
Nov 18, 2024 16.66 16.66 16.66 16.66 16.50 -
Nov 15, 2024 16.42 16.42 16.42 16.42 16.26 -
Nov 14, 2024 16.51 16.51 16.51 16.51 16.35 -
Nov 13, 2024 16.47 16.47 16.47 16.47 16.32 -
Nov 12, 2024 16.57 16.57 16.57 16.57 16.42 -
Nov 11, 2024 16.05 16.05 16.05 16.05 15.90 -
Nov 8, 2024 16.03 16.04 16.03 16.04 15.88 50
Nov 7, 2024 16.16 16.16 16.16 16.16 16.01 -
Nov 6, 2024 14.77 14.77 14.77 14.77 14.63 -
Nov 5, 2024 14.07 14.07 14.07 14.07 13.93 -
Nov 4, 2024 14.11 14.11 14.11 14.11 13.98 -
Nov 1, 2024 14.24 14.24 14.24 14.24 14.10 -
Oct 31, 2024 14.37 14.37 14.37 14.37 14.23 -
Oct 30, 2024 14.26 14.26 14.26 14.26 14.13 -
Oct 29, 2024 14.39 14.39 14.39 14.39 14.26 -
Oct 28, 2024 14.21 14.21 14.21 14.21 14.07 -
Oct 25, 2024 14.28 14.28 14.28 14.28 14.14 -
Oct 24, 2024 14.28 14.28 14.28 14.28 14.15 -
Oct 23, 2024 14.24 14.24 14.24 14.24 14.11 -
Oct 22, 2024 13.99 13.99 13.99 13.99 13.85 -
Oct 21, 2024 14.05 14.05 14.05 14.05 13.92 -
Oct 18, 2024 14.13 14.13 14.13 14.13 13.99 -
Oct 17, 2024 14.51 14.51 14.51 14.51 14.37 -
Oct 16, 2024 14.22 14.22 14.22 14.22 14.08 -
Oct 15, 2024 14.17 14.17 14.17 14.17 14.03 -
Oct 14, 2024 13.98 13.98 13.98 13.98 13.85 -
Oct 11, 2024 13.58 13.58 13.58 13.58 13.45 -
Oct 10, 2024 13.54 13.54 13.54 13.54 13.42 -
Oct 9, 2024 13.33 13.33 13.33 13.33 13.21 -
Oct 8, 2024 13.22 13.22 13.22 13.22 13.09 -
Oct 7, 2024 13.24 13.24 13.24 13.24 13.11 -
Oct 4, 2024 12.76 12.76 12.76 12.76 12.64 -
Oct 3, 2024 12.77 12.77 12.77 12.77 12.65 -
Oct 2, 2024 12.83 12.83 12.83 12.83 12.71 -
Oct 1, 2024 13.11 13.11 13.11 13.11 12.99 -
Sep 30, 2024 13.01 13.01 13.01 13.01 12.88 -
Sep 27, 2024 12.96 12.96 12.96 12.96 12.84 -
Sep 26, 2024 12.87 12.87 12.87 12.87 12.74 -
Sep 25, 2024 12.84 12.84 12.84 12.84 12.71 -
Sep 24, 2024 13.06 13.06 13.06 13.06 12.93 -
Sep 23, 2024 13.23 13.23 13.23 13.23 13.10 -
Sep 20, 2024 13.29 13.29 13.29 13.29 13.16 -
Sep 19, 2024 13.06 13.06 13.06 13.06 12.93 -
Sep 18, 2024 13.02 13.02 13.02 13.02 12.90 -
Sep 17, 2024 0.16 Dividend
Sep 17, 2024 13.00 13.00 13.00 13.00 12.88 -
Sep 16, 2024 12.86 12.86 12.86 12.86 12.58 -
Sep 13, 2024 12.71 12.71 12.71 12.71 12.44 -
Sep 12, 2024 12.84 12.84 12.84 12.84 12.56 -
Sep 11, 2024 12.81 12.81 12.81 12.81 12.53 -
Sep 10, 2024 13.18 13.18 13.18 13.18 12.90 -
Sep 9, 2024 12.87 12.87 12.87 12.87 12.59 -
Sep 6, 2024 13.09 13.09 13.09 13.09 12.81 -
Sep 5, 2024 13.19 13.19 13.19 13.19 12.91 -
Sep 4, 2024 13.27 13.27 13.27 13.27 12.99 -
Sep 3, 2024 13.53 13.53 13.53 13.53 13.24 -
Sep 2, 2024 13.44 13.44 13.44 13.44 13.15 -
Aug 30, 2024 13.28 13.28 13.28 13.28 12.99 -
Aug 29, 2024 13.09 13.09 13.09 13.09 12.81 -
Aug 28, 2024 13.00 13.00 13.00 13.00 12.72 -
Aug 27, 2024 13.00 13.00 13.00 13.00 12.72 -
Aug 26, 2024 12.99 12.99 12.99 12.99 12.71 -
Aug 23, 2024 12.71 12.71 12.71 12.71 12.44 -
Aug 22, 2024 12.42 12.42 12.42 12.42 12.15 -
Aug 21, 2024 12.42 12.42 12.42 12.42 12.15 -
Aug 20, 2024 12.57 12.57 12.57 12.57 12.30 -
Aug 19, 2024 12.48 12.48 12.48 12.48 12.21 -
Aug 16, 2024 12.45 12.45 12.45 12.45 12.19 -
Aug 15, 2024 12.18 12.18 12.18 12.18 11.92 -
Aug 14, 2024 12.18 12.18 12.18 12.18 11.92 -
Aug 13, 2024 12.16 12.16 12.16 12.16 11.90 -
Aug 12, 2024 12.40 12.40 12.40 12.40 12.13 -
Aug 9, 2024 12.26 12.26 12.26 12.26 12.00 -
Aug 8, 2024 12.01 12.01 12.01 12.01 11.75 -
Aug 7, 2024 12.25 12.25 12.25 12.25 11.99 -
Aug 6, 2024 12.22 12.22 12.22 12.22 11.96 -
Aug 5, 2024 12.34 12.34 12.34 12.34 12.07 -
Aug 2, 2024 13.15 13.15 13.15 13.15 12.87 -
Aug 1, 2024 13.75 13.75 13.75 13.75 13.45 -
Jul 31, 2024 13.92 13.92 13.92 13.92 13.62 -
Jul 30, 2024 13.79 13.79 13.79 13.79 13.49 -
Jul 29, 2024 13.88 13.88 13.88 13.88 13.58 -
Jul 26, 2024 13.75 13.75 13.75 13.75 13.46 -
Jul 25, 2024 13.67 13.67 13.67 13.67 13.38 -
Jul 24, 2024 13.78 13.78 13.78 13.78 13.49 -
Jul 23, 2024 13.69 13.69 13.69 13.69 13.40 -
Jul 22, 2024 13.44 13.44 13.44 13.44 13.16 -
Jul 19, 2024 13.05 13.05 13.05 13.05 12.77 -
Jul 18, 2024 13.13 13.13 13.13 13.13 12.84 -
Jul 17, 2024 12.99 12.99 12.99 12.99 12.71 -
Jul 16, 2024 12.53 12.53 12.53 12.53 12.26 -
Jul 15, 2024 12.40 12.40 12.40 12.40 12.13 -
Jul 12, 2024 12.31 12.31 12.31 12.31 12.05 -
Jul 11, 2024 11.97 11.97 11.97 11.97 11.72 -
Jul 10, 2024 11.89 11.89 11.89 11.89 11.64 -
Jul 9, 2024 11.92 11.92 11.92 11.92 11.67 -
Jul 8, 2024 11.77 11.77 11.77 11.77 11.52 -
Jul 5, 2024 11.97 11.97 11.97 11.97 11.72 -
Jul 4, 2024 12.02 12.02 12.02 12.02 11.76 -
Jul 3, 2024 12.21 12.21 12.21 12.21 11.95 -
Jul 2, 2024 12.15 12.15 12.15 12.15 11.89 -
Jul 1, 2024 12.18 12.18 12.18 12.18 11.92 -
Jun 28, 2024 11.87 11.87 11.87 11.87 11.61 -
Jun 27, 2024 11.79 11.79 11.79 11.79 11.53 -
Jun 26, 2024 11.83 11.83 11.83 11.83 11.57 -
Jun 25, 2024 11.98 11.98 11.98 11.98 11.72 -
Jun 24, 2024 11.71 11.71 11.71 11.71 11.46 -
Jun 21, 2024 11.59 11.59 11.59 11.59 11.35 -
Jun 20, 2024 11.56 11.56 11.56 11.56 11.32 -
Jun 19, 2024 11.51 11.51 11.51 11.51 11.26 -
Jun 18, 2024 11.49 11.49 11.49 11.49 11.24 -
Jun 17, 2024 0.16 Dividend
Jun 17, 2024 11.35 11.35 11.35 11.35 11.10 -
Jun 14, 2024 11.41 11.41 11.41 11.41 11.02 -
Jun 13, 2024 11.43 11.43 11.43 11.43 11.04 -
Jun 12, 2024 11.43 11.43 11.43 11.43 11.03 -
Jun 11, 2024 11.59 11.59 11.59 11.59 11.19 -
Jun 10, 2024 12.36 12.36 12.36 12.36 11.93 -
Jun 7, 2024 12.21 12.21 12.21 12.21 11.79 -
Jun 6, 2024 12.25 12.25 12.25 12.25 11.82 -
Jun 5, 2024 12.33 12.33 12.33 12.33 11.90 -
Jun 4, 2024 12.45 12.45 12.45 12.45 12.01 -
Jun 3, 2024 12.79 12.79 12.79 12.79 12.34 -
May 31, 2024 12.53 12.53 12.53 12.53 12.09 -
May 30, 2024 12.31 12.31 12.31 12.31 11.88 -
May 29, 2024 12.47 12.47 12.47 12.47 12.04 -
May 28, 2024 12.60 12.60 12.60 12.60 12.16 -
May 27, 2024 12.62 12.62 12.62 12.62 12.18 -
May 24, 2024 12.47 12.47 12.47 12.47 12.04 -
May 23, 2024 12.80 12.80 12.80 12.80 12.36 -
May 22, 2024 12.94 12.94 12.94 12.94 12.49 -
May 21, 2024 12.81 12.81 12.81 12.81 12.37 -
May 20, 2024 12.98 12.98 12.98 12.98 12.53 -
May 17, 2024 12.98 12.98 12.98 12.98 12.53 -
May 16, 2024 13.02 13.02 13.02 13.02 12.57 -
May 15, 2024 12.92 12.92 12.92 12.92 12.47 -
May 14, 2024 12.85 12.85 12.85 12.85 12.40 -
May 13, 2024 12.97 12.97 12.97 12.97 12.52 -
May 10, 2024 12.96 12.96 12.96 12.96 12.51 -
May 9, 2024 12.98 12.98 12.98 12.98 12.53 -
May 8, 2024 12.80 12.80 12.80 12.80 12.36 -
May 7, 2024 12.85 12.85 12.85 12.85 12.41 -
May 6, 2024 12.75 12.75 12.75 12.75 12.30 -
May 3, 2024 12.72 12.72 12.72 12.72 12.28 -
May 2, 2024 12.66 12.66 12.66 12.66 12.22 -
Apr 30, 2024 12.58 12.58 12.58 12.58 12.14 -
Apr 29, 2024 12.58 12.58 12.58 12.58 12.14 -
Apr 26, 2024 12.62 12.62 12.62 12.62 12.18 -
Apr 25, 2024 12.73 12.73 12.73 12.73 12.29 -
Apr 24, 2024 12.68 12.68 12.68 12.68 12.24 -
Apr 23, 2024 12.61 12.61 12.61 12.61 12.17 -
Apr 22, 2024 12.42 12.42 12.42 12.42 11.98 -
Apr 19, 2024 12.23 12.23 12.23 12.23 11.80 -
Apr 18, 2024 12.26 12.26 12.26 12.26 11.83 -
Apr 17, 2024 12.20 12.20 12.20 12.20 11.77 -
Apr 16, 2024 12.40 12.40 12.40 12.40 11.97 -
Apr 15, 2024 12.52 12.52 12.52 12.52 12.08 -
Apr 12, 2024 12.52 12.52 12.52 12.52 12.08 -
Apr 11, 2024 12.56 12.56 12.56 12.56 12.12 -
Apr 10, 2024 12.85 12.85 12.85 12.85 12.40 -
Apr 9, 2024 12.81 12.81 12.81 12.81 12.36 -
Apr 8, 2024 12.64 12.64 12.64 12.64 12.20 -
Apr 5, 2024 12.42 12.42 12.42 12.42 11.99 -
Apr 4, 2024 12.49 12.49 12.49 12.49 12.05 -
Apr 3, 2024 12.51 12.51 12.51 12.51 12.07 -
Apr 2, 2024 12.69 12.69 12.69 12.69 12.25 -
Mar 28, 2024 12.72 12.72 12.72 12.72 12.28 -
Mar 27, 2024 12.31 12.31 12.31 12.31 11.88 -
Mar 26, 2024 12.28 12.28 12.28 12.28 11.85 -
Mar 25, 2024 12.24 12.24 12.24 12.24 11.81 -
Mar 22, 2024 12.49 12.49 12.49 12.49 12.06 -
Mar 21, 2024 12.18 12.18 12.18 12.18 11.76 -
Mar 20, 2024 11.89 11.89 11.89 11.89 11.48 -
Mar 19, 2024 11.96 11.96 11.96 11.96 11.54 -
Mar 18, 2024 11.97 11.97 11.97 11.97 11.55 -
Mar 15, 2024 0.16 Dividend
Mar 15, 2024 11.79 11.79 11.79 11.79 11.38 -
Mar 14, 2024 12.27 12.27 12.27 12.27 11.69 -
Mar 13, 2024 12.26 12.26 12.26 12.26 11.68 -
Mar 12, 2024 12.26 12.26 12.26 12.26 11.68 -
Mar 11, 2024 12.28 12.28 12.28 12.28 11.70 -
Mar 8, 2024 12.30 12.30 12.30 12.30 11.72 -
Mar 7, 2024 12.35 12.35 12.35 12.35 11.77 -
Mar 6, 2024 12.51 12.51 12.51 12.51 11.92 -
Mar 5, 2024 12.19 12.19 12.19 12.19 11.62 -
Mar 4, 2024 11.87 11.87 11.87 11.87 11.31 -
Mar 1, 2024 11.94 11.94 11.94 11.94 11.38 -
Feb 29, 2024 11.84 11.84 11.84 11.84 11.28 -
Feb 28, 2024 11.96 11.96 11.96 11.96 11.40 -
Feb 27, 2024 11.66 11.66 11.66 11.66 11.11 -
Feb 26, 2024 11.79 11.79 11.79 11.79 11.24 -
Feb 23, 2024 11.83 11.83 11.83 11.83 11.27 -
Feb 22, 2024 11.83 11.83 11.83 11.83 11.27 -
Feb 21, 2024 11.73 11.73 11.73 11.73 11.18 -
Feb 20, 2024 11.88 11.88 11.88 11.88 11.32 -
Feb 19, 2024 11.90 11.90 11.90 11.90 11.34 -
Feb 16, 2024 11.86 11.86 11.86 11.86 11.30 -
Feb 15, 2024 11.83 11.83 11.83 11.83 11.27 -
Feb 14, 2024 11.46 11.46 11.46 11.46 10.92 -
Feb 13, 2024 11.71 11.71 11.71 11.71 11.16 -
Feb 12, 2024 11.46 11.46 11.46 11.46 10.92 -
Feb 9, 2024 11.37 11.37 11.37 11.37 10.84 -
Feb 8, 2024 11.38 11.38 11.38 11.38 10.85 -
Feb 7, 2024 11.41 11.41 11.41 11.41 10.87 -
Feb 6, 2024 11.49 11.49 11.49 11.49 10.95 -
Feb 5, 2024 11.60 11.60 11.60 11.60 11.06 -
Feb 2, 2024 11.39 11.39 11.39 11.39 10.86 -
Feb 1, 2024 11.74 11.74 11.74 11.74 11.19 -
Jan 31, 2024 12.07 12.07 12.07 12.07 11.50 -
Jan 30, 2024 12.06 12.06 12.06 12.06 11.49 -
Jan 29, 2024 11.86 11.86 11.86 11.86 11.30 -
Jan 26, 2024 11.83 11.83 11.83 11.83 11.27 -
Jan 25, 2024 12.01 12.01 12.01 12.01 11.45 -
Jan 24, 2024 11.70 11.70 11.70 11.70 11.15 -
Jan 23, 2024 11.79 11.79 11.79 11.79 11.24 -
Jan 22, 2024 11.60 11.60 11.60 11.60 11.06 -
Jan 19, 2024 11.12 11.12 11.12 11.12 10.60 -
Jan 18, 2024 11.18 11.18 11.18 11.18 10.66 -
Jan 17, 2024 11.17 11.17 11.17 11.17 10.65 -
Jan 16, 2024 11.38 11.38 11.38 11.38 10.85 -
Jan 15, 2024 11.54 11.54 11.54 11.54 11.00 -
Jan 12, 2024 11.54 11.54 11.54 11.54 11.00 -
Jan 11, 2024 11.74 11.74 11.74 11.74 11.19 -
Jan 10, 2024 11.76 11.76 11.76 11.76 11.21 -

Related Tickers

FHN-PE First Horizon Corporation
24.30
-0.45%
 
CWB.TO Canadian Western Bank
59.43
-0.24%
 
LB.TO Laurentian Bank of Canada
28.62
-0.87%
 
BBD Banco Bradesco S.A.
1.8800
-1.57%
 
KEY KeyCorp
16.72
-2.28%