Berlin - Delayed Quote EUR

Independent Bank Corp (Ionia MI) (IB6A.BE)

Compare
32.60
-0.80
(-2.40%)
At close: January 23 at 8:08:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.000.000.0032.6032.60-
Jan 22, 202533.4033.4033.4033.4033.40-
Jan 21, 202532.4032.4032.4032.4032.40-
Jan 20, 202532.6032.6032.6032.6032.60-
Jan 17, 202533.2033.2033.2033.2033.20-
Jan 16, 202533.2033.2033.2033.2033.20-
Jan 15, 202532.2032.2032.2032.2032.20-
Jan 14, 202531.4031.4031.4031.4031.40-
Jan 13, 202531.2031.2031.2031.2031.20-
Jan 10, 202532.0032.0032.0032.0032.00-
Jan 9, 202532.0032.0032.0032.0032.00-
Jan 8, 202531.8031.8031.8031.8031.80-
Jan 7, 202532.2032.2032.2032.2032.20-
Jan 6, 202532.8032.8032.8032.8032.80-
Jan 3, 202532.8032.8032.8032.8032.80-
Jan 2, 202533.0033.0033.0033.0033.00-
Dec 30, 202432.4032.4032.4032.4032.40-
Dec 27, 202433.2033.2033.2033.2033.20-
Dec 23, 202433.0033.0033.0033.0033.00-
Dec 20, 202433.0033.0033.0033.0033.00-
Dec 19, 202433.4033.4033.4033.4033.40-
Dec 18, 202434.8034.8034.8034.8034.80-
Dec 17, 202435.4035.4035.4035.4035.40-
Dec 16, 202435.4035.4035.4035.4035.40-
Dec 13, 202435.2035.2035.2035.2035.20-
Dec 12, 202435.4035.4035.4035.4035.40-
Dec 11, 202435.2035.2035.2035.2035.20-
Dec 10, 202434.6034.6034.6034.6034.60-
Dec 9, 202435.2035.2035.2035.2035.20-
Dec 6, 202435.2035.2035.2035.2035.20-
Dec 5, 202435.6035.6035.6035.6035.60-
Dec 4, 202435.2035.2035.2035.2035.20-
Dec 3, 202435.2035.2035.2035.2035.20-
Dec 2, 202434.8034.8034.8034.8034.80-
Nov 29, 202435.0035.0035.0035.0035.00-
Nov 28, 202435.2035.2035.2035.2035.20-
Nov 27, 202435.8035.8035.8035.8035.80-
Nov 26, 202436.2036.2036.2036.2036.20-
Nov 25, 202436.2036.2036.2036.2036.20-
Nov 22, 202435.2035.2035.2035.2035.20-
Nov 21, 202434.4034.4034.4034.4034.40-
Nov 20, 202434.6034.6034.6034.6034.60-
Nov 19, 202434.2034.2034.2034.2034.20-
Nov 18, 202435.0035.0035.0035.0035.00-
Nov 15, 202435.0035.0035.0035.0035.00-
Nov 14, 202435.4035.4035.4035.4035.40-
Nov 13, 202435.4035.4035.4035.4035.40-
Nov 12, 202435.8035.8035.8035.8035.80-
Nov 11, 202434.2034.2034.2034.2034.20-
Nov 8, 202433.4033.4033.4033.4033.40-
Nov 7, 202434.8034.8034.8034.8034.80-
Nov 6, 202430.8030.8030.8030.8030.80-
Nov 5, 2024 0.24 Dividend
Nov 5, 202429.2029.2029.2029.2029.20-
Nov 4, 202429.6029.6029.6029.6029.36-
Nov 1, 202429.4029.4029.4029.4029.16-
Oct 31, 202430.2030.2030.2030.2029.96-
Oct 30, 202430.0030.0030.0030.0029.76-
Oct 29, 202430.0030.0030.0030.0029.76-
Oct 28, 202429.6029.6029.6029.6029.36-
Oct 25, 202429.6029.6029.6029.6029.36-
Oct 24, 202430.0030.0030.0030.0029.76-
Oct 23, 202430.2030.2030.2030.2029.96-
Oct 22, 202429.8029.8029.8029.8029.56-
Oct 21, 202430.8030.8030.8030.8030.55-
Oct 18, 202431.6031.6031.6031.6031.34-
Oct 17, 202431.2031.2031.2031.2030.95-
Oct 16, 202430.6030.6030.6030.6030.35-
Oct 15, 202430.0030.0030.0030.0029.76-
Oct 14, 202429.8029.8029.8029.8029.56-
Oct 11, 202428.6028.6028.6028.6028.37-
Oct 10, 202428.8028.8028.8028.8028.57-
Oct 9, 202428.6028.6028.6028.6028.37-
Oct 8, 202428.4028.4028.4028.4028.17-
Oct 7, 202428.8028.8028.8028.8028.57-
Oct 4, 202427.8027.8027.8027.8027.57-
Oct 3, 202427.8027.8027.8027.8027.57-
Oct 2, 202428.6028.6028.6028.6028.37-
Oct 1, 202429.2029.2029.2029.2028.96-
Sep 30, 202428.0028.0028.0028.0027.77-
Sep 27, 202428.4028.4028.4028.4028.17-
Sep 26, 202428.8028.8028.8028.8028.57-
Sep 25, 202428.8028.8028.8028.8028.57-
Sep 24, 202429.8029.8029.8029.8029.56-
Sep 23, 202429.8029.8029.8029.8029.56-
Sep 20, 202430.8030.8030.8030.8030.55-
Sep 19, 202430.4030.4030.4030.4030.15-
Sep 18, 202430.0030.0030.0030.0029.76-
Sep 17, 202429.8029.8029.8029.8029.56-
Sep 16, 202429.6030.8029.6030.8030.5532
Sep 13, 202429.0029.0029.0029.0028.76-
Sep 12, 202429.0029.0029.0029.0028.76-
Sep 11, 202429.6029.6029.6029.6029.36-
Sep 10, 202428.8028.8028.8028.8028.57-
Sep 9, 202428.6028.6028.6028.6028.37-
Sep 6, 202429.2029.2029.2029.2028.96-
Sep 5, 202429.4029.4029.4029.4029.16-
Sep 4, 202430.0030.0030.0030.0029.76-
Sep 3, 202430.0030.0030.0030.0029.76-
Sep 2, 202430.0030.0030.0030.0029.76-
Aug 30, 202430.0030.0030.0030.0029.76-
Aug 29, 202430.0030.0030.0030.0029.76-
Aug 28, 202429.6029.6029.6029.6029.36-
Aug 27, 202429.8029.8029.8029.8029.56-
Aug 26, 202430.0030.0030.0030.0029.76-
Aug 23, 202428.6028.6028.6028.6028.37-
Aug 22, 202428.4028.4028.4028.4028.17-
Aug 21, 202428.4028.4028.4028.4028.17-
Aug 20, 202428.8029.6028.8029.6029.36347
Aug 19, 202428.8028.8028.8028.8028.57-
Aug 16, 202429.0029.0029.0029.0028.76-
Aug 15, 202428.4028.4028.4028.4028.17-
Aug 14, 202428.6028.6028.6028.6028.37-
Aug 13, 202428.2028.2028.2028.2027.97-
Aug 12, 202428.0028.0028.0028.0027.77-
Aug 9, 202427.8027.8027.8027.8027.57-
Aug 8, 202427.8027.8027.8027.8027.57-
Aug 7, 202428.2028.2028.2028.2027.97-
Aug 6, 202428.2028.2028.2028.2027.97-
Aug 5, 2024 0.24 Dividend
Aug 5, 202430.2030.2030.2030.2029.96-
Aug 2, 202430.2030.2030.2030.2029.72-
Aug 1, 202431.4031.4031.4031.4030.90-
Jul 31, 202431.4031.4031.4031.4030.90-
Jul 30, 202431.0031.0031.0031.0030.50-
Jul 29, 202431.0031.0031.0031.0030.50-
Jul 26, 202431.8031.8031.8031.8031.29-
Jul 25, 202430.0030.0030.0030.0029.52-
Jul 24, 202430.0030.0030.0030.0029.52-
Jul 23, 202429.0029.0029.0029.0028.54-
Jul 22, 202428.2028.2028.2028.2027.75-
Jul 19, 202428.2028.2028.2028.2027.75-
Jul 18, 202428.6028.6028.6028.6028.14-
Jul 17, 202428.0028.0028.0028.0027.55-
Jul 16, 202426.6026.6026.6026.6026.17-
Jul 15, 202425.4025.4025.4025.4024.99-
Jul 12, 202425.2025.2025.2025.2024.80-
Jul 11, 202424.4024.4024.4024.4024.01-
Jul 10, 202423.8023.8023.8023.8023.42-
Jul 9, 202423.4023.4023.4023.4023.03-
Jul 8, 202423.0023.0023.0023.0022.63-
Jul 5, 202423.6023.6023.6023.6023.22-
Jul 4, 202423.6023.6023.6023.6023.22-
Jul 3, 202424.2024.2024.2024.2023.81-
Jul 2, 202424.0024.0024.0024.0023.62-
Jul 1, 202424.6024.6024.6024.6024.21-
Jun 28, 202423.4023.4023.4023.4023.03-
Jun 27, 202422.8022.8022.8022.8022.44-
Jun 26, 202422.6022.6022.6022.6022.24-
Jun 25, 202422.4022.4022.4022.4022.04-
Jun 24, 202421.8021.8021.8021.8021.45-
Jun 21, 202422.0022.0022.0022.0021.65-
Jun 20, 202422.0022.0022.0022.0021.65-
Jun 19, 202422.0022.0022.0022.0021.65-
Jun 18, 202422.0022.0022.0022.0021.65-
Jun 17, 202421.6021.6021.6021.6021.25-
Jun 14, 202422.2022.2022.2022.2021.85-
Jun 13, 202422.2022.2022.2022.2021.85-
Jun 12, 202422.0022.0022.0022.0021.65-
Jun 11, 202421.8021.8021.8021.8021.45-
Jun 10, 202422.0022.0022.0022.0021.65-
Jun 7, 202422.0022.0022.0022.0021.65-
Jun 6, 202421.8021.8021.8021.8021.45-
Jun 5, 202421.8021.8021.8021.8021.45-
Jun 4, 202422.4022.4022.4022.4022.04-
Jun 3, 202422.6022.6022.6022.6022.24-
May 31, 202422.4022.4022.4022.4022.04-
May 30, 202422.0022.0022.0022.0021.65-
May 29, 202422.6022.6022.6022.6022.24-
May 28, 202422.8022.8022.8022.8022.44-
May 27, 202423.0023.0023.0023.0022.63-
May 24, 202422.8022.8022.8022.8022.44-
May 23, 202423.6023.6023.6023.6023.22-
May 22, 202423.6023.6023.6023.6023.22-
May 21, 202423.8023.8023.8023.8023.42-
May 20, 202423.8023.8023.8023.8023.42-
May 17, 202423.6023.6023.6023.6023.22-
May 16, 202423.6023.6023.6023.6023.22-
May 15, 202423.4023.4023.4023.4023.03-
May 14, 202423.4023.4023.4023.4023.03-
May 13, 202423.4023.4023.4023.4023.03-
May 10, 202423.4023.4023.4023.4023.03-
May 9, 202423.2023.2023.2023.2022.83-
May 8, 202423.0023.0023.0023.0022.63-
May 7, 202423.0023.0023.0023.0022.63-
May 6, 202423.0023.0023.0023.0022.63-
May 3, 202423.0023.0023.0023.0022.63-
May 2, 2024 0.24 Dividend
May 2, 202422.6022.6022.6022.6022.24-
Apr 30, 202422.8022.8022.8022.8022.20-
Apr 29, 202422.8022.8022.8022.8022.20-
Apr 26, 202423.0023.0023.0023.0022.39-
Apr 25, 202423.0023.0023.0023.0022.39-
Apr 24, 202423.2023.2023.2023.2022.59-
Apr 23, 202422.6022.6022.6022.6022.00-
Apr 22, 202422.4022.4022.4022.4021.81-
Apr 19, 202421.6021.6021.6021.6021.03-
Apr 18, 202421.4021.4021.4021.4020.84-
Apr 17, 202421.4021.4021.4021.4020.84-
Apr 16, 202421.4021.4021.4021.4020.84-
Apr 15, 202421.4021.4021.4021.4020.84-
Apr 12, 202421.4021.4021.4021.4020.84-
Apr 11, 202421.2021.2021.2021.2020.64-
Apr 10, 202422.2022.2022.2022.2021.62-
Apr 9, 202422.2022.2022.2022.2021.62-
Apr 8, 202422.0022.0022.0022.0021.42-
Apr 5, 202422.0022.0022.0022.0021.42-
Apr 4, 202421.8021.8021.8021.8021.23-
Apr 3, 202422.0022.0022.0022.0021.42-
Apr 2, 202422.4022.4022.4022.4021.81-
Mar 28, 202422.6022.6022.6022.6022.00-
Mar 27, 202421.8021.8021.8021.8021.23-
Mar 26, 202422.0022.0022.0022.0021.42-
Mar 25, 202422.0022.0022.0022.0021.42-
Mar 22, 202422.4022.4022.4022.4021.81-
Mar 21, 202422.0022.0022.0022.0021.42-
Mar 20, 202421.2021.2021.2021.2020.64-
Mar 19, 202421.2021.2021.2021.2020.64-
Mar 18, 202421.6021.6021.6021.6021.03-
Mar 15, 202421.2021.2021.2021.2020.64-
Mar 14, 202421.8021.8021.8021.8021.23-
Mar 13, 202421.8021.8021.8021.8021.23-
Mar 12, 202422.0022.0022.0022.0021.42-
Mar 11, 202422.0022.0022.0022.0021.42-
Mar 8, 202422.0022.0022.0022.0021.42-
Mar 7, 202422.2022.2022.2022.2021.62-
Mar 6, 202422.2022.2022.2022.2021.62-
Mar 5, 202421.8021.8021.8021.8021.23-
Mar 4, 202422.0022.0022.0022.0021.42-
Mar 1, 202422.2022.2022.2022.2021.62-
Feb 29, 202421.6021.6021.6021.6021.03-
Feb 28, 202422.0022.0022.0022.0021.42-
Feb 27, 202421.6021.6021.6021.6021.03-
Feb 26, 202421.8021.8021.8021.8021.23-
Feb 23, 202422.2022.2022.2022.2021.62-
Feb 22, 202422.2022.2022.2022.2021.62-
Feb 21, 202422.4022.4022.4022.4021.81-
Feb 20, 202422.6022.6022.6022.6022.00-
Feb 19, 202422.8022.8022.8022.8022.20-
Feb 16, 202423.2023.2023.2023.2022.59-
Feb 15, 202422.2022.2022.2022.2021.62-
Feb 14, 202421.8021.8021.8021.8021.23-
Feb 13, 202422.8022.8022.8022.8022.20-
Feb 12, 202422.4022.4022.4022.4021.81-
Feb 9, 202422.0022.0022.0022.0021.42-
Feb 8, 202422.2022.2022.2022.2021.62-
Feb 7, 202421.8021.8021.8021.8021.23-
Feb 6, 202422.4022.4022.4022.4021.81-
Feb 5, 202422.6022.6022.6022.6022.00-
Feb 2, 2024 0.24 Dividend
Feb 2, 202423.0023.0023.0023.0022.39-
Feb 1, 202423.0023.0023.0023.0022.16-
Jan 31, 202424.4024.4024.4024.4023.51-
Jan 30, 202423.8023.8023.8023.8022.93-
Jan 29, 202423.4023.4023.4023.4022.55-
Jan 26, 202423.2024.0023.2024.0023.1211
Jan 25, 202424.0024.0024.0024.0023.12-
Jan 24, 202423.6023.6023.6023.6022.74-
Jan 23, 202423.8023.8023.8023.8022.93-

Related Tickers

TFC.VI Truist Financial Corporation
45.15
+1.06%
 
1C5.BE Citizens Financial Group Inc
44.90
-3.10%
 
HBT HBT Financial, Inc.
22.77
+1.79%
 
TFIN Triumph Financial, Inc.
78.86
-14.25%
 
LOB Live Oak Bancshares, Inc.
35.07
-13.96%
 
PEBO Peoples Bancorp Inc.
32.68
+1.49%
 
WBS Webster Financial Corporation
58.62
-1.16%
 
RF Regions Financial Corporation
24.26
-0.25%
 
FITB Fifth Third Bancorp
43.85
-0.18%
 
KEY KeyCorp
17.47
+0.98%