Frankfurt - Delayed Quote EUR

ICICI Bank Limited (ICBA.F)

Compare
28.40
-0.60
(-2.07%)
At close: January 10 at 11:40:25 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.40 28.40 28.40 28.40 28.40 200
Jan 9, 2025 28.20 29.00 28.20 29.00 29.00 35
Jan 8, 2025 28.60 29.20 28.00 28.00 28.00 173
Jan 7, 2025 28.20 28.40 28.20 28.40 28.40 -
Jan 6, 2025 28.40 28.40 28.20 28.20 28.20 -
Jan 3, 2025 29.20 29.60 28.40 28.60 28.60 3,685
Jan 2, 2025 29.00 29.80 28.80 28.80 28.80 550
Dec 30, 2024 29.80 29.80 29.20 29.20 29.20 1,955
Dec 27, 2024 31.80 31.80 29.40 29.40 29.40 2,743
Dec 23, 2024 29.40 29.80 28.80 29.40 29.40 1,107
Dec 20, 2024 28.80 29.40 28.20 29.40 29.40 930
Dec 19, 2024 28.40 30.80 28.40 29.60 29.60 560
Dec 18, 2024 29.40 29.40 29.40 29.40 29.40 -
Dec 17, 2024 29.80 29.80 29.80 29.80 29.80 -
Dec 16, 2024 29.60 29.60 29.60 29.60 29.60 -
Dec 13, 2024 29.40 30.20 29.40 30.00 30.00 283
Dec 12, 2024 29.40 29.60 29.40 29.60 29.60 300
Dec 11, 2024 29.40 30.00 29.40 30.00 30.00 655
Dec 10, 2024 29.60 29.60 29.40 29.40 29.40 -
Dec 9, 2024 29.60 30.20 29.60 29.60 29.60 34
Dec 6, 2024 29.40 29.40 29.20 29.20 29.20 -
Dec 5, 2024 29.20 30.60 29.20 30.60 30.60 67
Dec 4, 2024 28.80 29.60 28.80 29.20 29.20 461
Dec 3, 2024 29.00 29.20 29.00 29.20 29.20 35
Dec 2, 2024 29.00 29.00 28.80 28.80 28.80 -
Nov 29, 2024 29.20 29.80 28.60 29.20 29.20 185
Nov 28, 2024 29.20 29.20 29.20 29.20 29.20 -
Nov 27, 2024 29.40 29.40 29.00 29.00 29.00 40
Nov 26, 2024 29.60 29.60 29.40 29.40 29.40 -
Nov 25, 2024 29.40 29.40 29.40 29.40 29.40 -
Nov 22, 2024 28.40 29.40 28.40 29.20 29.20 1,000
Nov 21, 2024 28.00 28.20 28.00 28.20 28.20 203
Nov 20, 2024 28.00 28.80 28.00 28.00 28.00 100
Nov 19, 2024 28.00 28.00 27.80 27.80 27.80 -
Nov 18, 2024 27.80 27.80 27.80 27.80 27.80 -
Nov 15, 2024 27.80 28.60 27.80 27.80 27.80 100
Nov 14, 2024 28.00 28.00 27.60 27.80 27.80 100
Nov 13, 2024 28.00 28.80 27.80 27.80 27.80 200
Nov 12, 2024 28.00 28.20 28.00 28.20 28.20 400
Nov 11, 2024 27.80 28.20 27.80 27.80 27.80 100
Nov 8, 2024 27.80 27.80 27.40 27.40 27.40 -
Nov 7, 2024 28.20 28.20 27.60 27.60 27.60 752
Nov 6, 2024 29.20 29.20 28.20 28.20 28.20 2,800
Nov 5, 2024 27.60 28.40 27.00 28.00 28.00 700
Nov 4, 2024 28.00 28.00 27.60 27.60 27.60 280
Nov 1, 2024 28.00 28.00 28.00 28.00 28.00 -
Oct 31, 2024 28.60 28.60 28.00 28.40 28.40 35
Oct 30, 2024 28.80 29.60 28.60 29.20 29.20 1,356
Oct 29, 2024 28.60 29.20 28.60 29.20 29.20 47
Oct 28, 2024 27.60 28.40 27.60 28.40 28.40 200
Oct 25, 2024 27.20 27.20 27.20 27.20 27.20 -
Oct 24, 2024 27.40 28.00 27.20 27.20 27.20 100
Oct 23, 2024 27.40 27.40 27.20 27.20 27.20 -
Oct 22, 2024 27.20 27.80 27.20 27.80 27.80 120
Oct 21, 2024 27.20 27.20 27.00 27.00 27.00 -
Oct 18, 2024 26.80 27.00 26.80 27.00 27.00 -
Oct 17, 2024 27.20 27.20 27.00 27.00 27.00 104
Oct 16, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 15, 2024 26.80 27.00 26.80 27.00 27.00 -
Oct 14, 2024 26.80 27.00 26.80 27.00 27.00 438
Oct 11, 2024 26.80 26.80 26.60 26.60 26.60 696
Oct 10, 2024 27.00 27.00 27.00 27.00 27.00 705
Oct 9, 2024 26.60 27.00 26.60 26.60 26.60 200
Oct 8, 2024 26.20 27.00 26.20 26.80 26.80 864
Oct 7, 2024 26.60 26.60 26.20 26.20 26.20 -
Oct 4, 2024 26.40 26.60 26.00 26.60 26.60 300
Oct 3, 2024 26.80 27.40 26.80 27.40 27.40 150
Oct 2, 2024 26.80 26.80 26.60 26.60 26.60 -
Oct 1, 2024 26.60 26.80 26.60 26.80 26.80 -
Sep 30, 2024 27.20 27.20 26.40 26.40 26.40 -
Sep 27, 2024 28.00 28.60 27.20 27.20 27.20 934
Sep 26, 2024 28.00 28.20 28.00 28.20 28.20 532
Sep 25, 2024 27.80 27.80 27.60 27.60 27.60 -
Sep 24, 2024 28.20 28.80 27.80 27.80 27.80 240
Sep 23, 2024 28.00 29.00 28.00 28.40 28.40 1,110
Sep 20, 2024 28.20 28.20 28.00 28.00 28.00 35
Sep 19, 2024 27.40 27.80 27.40 27.80 27.80 372
Sep 18, 2024 26.80 27.60 26.80 27.00 27.00 123
Sep 17, 2024 26.80 26.80 26.80 26.80 26.80 -
Sep 16, 2024 26.60 26.80 26.60 26.80 26.80 -
Sep 13, 2024 26.60 26.60 26.40 26.40 26.40 -
Sep 12, 2024 26.40 27.20 26.40 27.00 27.00 220
Sep 11, 2024 26.80 26.80 26.00 26.00 26.00 35
Sep 10, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 9, 2024 25.80 26.40 25.80 26.20 26.20 44
Sep 6, 2024 26.00 26.00 25.60 25.60 25.60 -
Sep 5, 2024 26.60 26.60 26.20 26.20 26.20 -
Sep 4, 2024 25.60 26.60 25.60 26.60 26.60 -
Sep 3, 2024 26.40 26.40 26.40 26.40 26.40 -
Sep 2, 2024 25.80 26.40 25.80 26.40 26.40 45
Aug 30, 2024 26.20 26.20 26.20 26.20 26.20 -
Aug 29, 2024 25.80 26.00 25.80 26.00 26.00 -
Aug 28, 2024 26.00 26.00 25.80 25.80 25.80 -
Aug 27, 2024 25.60 25.60 25.60 25.60 25.60 -
Aug 26, 2024 25.40 25.60 25.40 25.60 25.60 -
Aug 23, 2024 25.40 25.40 25.40 25.40 25.40 -
Aug 22, 2024 25.20 25.20 25.20 25.20 25.20 -
Aug 21, 2024 25.00 25.00 25.00 25.00 25.00 -
Aug 20, 2024 25.20 25.20 25.00 25.00 25.00 -
Aug 19, 2024 25.40 25.40 25.20 25.20 25.20 -
Aug 16, 2024 25.20 25.40 25.20 25.40 25.40 -
Aug 15, 2024 25.00 25.60 25.00 25.60 25.60 125
Aug 14, 2024 25.00 25.00 25.00 25.00 25.00 100
Aug 13, 2024 25.20 25.20 25.00 25.00 25.00 -
Aug 12, 2024 0.24 Dividend
Aug 12, 2024 25.40 25.40 25.20 25.20 25.20 -
Aug 9, 2024 25.60 25.60 25.60 25.60 25.36 -
Aug 8, 2024 25.20 25.40 25.20 25.40 25.16 -
Aug 7, 2024 25.60 25.60 25.40 25.40 25.16 -
Aug 6, 2024 25.60 25.60 25.20 25.20 24.96 -
Aug 5, 2024 25.00 25.00 24.80 24.80 24.57 200
Aug 2, 2024 26.40 26.40 26.40 26.40 26.15 -
Aug 1, 2024 26.80 26.80 26.40 26.40 26.15 -
Jul 31, 2024 26.60 26.60 26.60 26.60 26.35 -
Jul 30, 2024 26.60 26.60 26.60 26.60 26.35 -
Jul 29, 2024 26.60 26.60 26.60 26.60 26.35 -
Jul 26, 2024 26.00 26.20 26.00 26.20 25.96 -
Jul 25, 2024 26.40 26.40 25.80 25.80 25.56 320
Jul 24, 2024 26.60 26.60 26.20 26.20 25.96 -
Jul 23, 2024 26.80 26.80 26.60 26.60 26.35 -
Jul 22, 2024 27.00 27.20 26.60 27.20 26.95 80
Jul 19, 2024 27.80 27.80 26.80 26.80 26.55 93
Jul 18, 2024 26.80 26.80 26.80 26.80 26.55 -
Jul 17, 2024 27.00 27.00 26.60 26.60 26.35 -
Jul 16, 2024 27.00 27.00 26.80 26.80 26.55 375
Jul 15, 2024 26.80 26.80 26.60 26.60 26.35 -
Jul 12, 2024 27.60 27.60 27.60 27.60 27.34 25
Jul 11, 2024 27.00 27.80 27.00 27.80 27.54 200
Jul 10, 2024 27.00 27.00 27.00 27.00 26.75 -
Jul 9, 2024 26.80 26.80 26.80 26.80 26.55 -
Jul 8, 2024 26.80 26.80 26.80 26.80 26.55 -
Jul 5, 2024 26.60 26.60 26.60 26.60 26.35 -
Jul 4, 2024 26.20 26.20 26.20 26.20 25.96 -
Jul 3, 2024 26.60 26.60 26.60 26.60 26.35 -
Jul 2, 2024 26.80 26.80 26.80 26.80 26.55 -
Jul 1, 2024 26.80 26.80 26.80 26.80 26.55 -
Jun 28, 2024 27.00 27.00 27.00 27.00 26.75 -
Jun 27, 2024 26.40 26.40 26.40 26.40 26.15 -
Jun 26, 2024 27.40 27.40 27.40 27.40 27.14 100
Jun 25, 2024 26.20 26.20 26.20 26.20 25.96 -
Jun 24, 2024 25.80 25.80 25.80 25.80 25.56 -
Jun 21, 2024 25.80 25.80 25.60 25.60 25.36 -
Jun 20, 2024 25.40 25.40 25.40 25.40 25.16 -
Jun 19, 2024 25.00 25.00 24.40 24.40 24.17 470
Jun 18, 2024 24.40 24.60 24.40 24.60 24.37 -
Jun 17, 2024 24.40 24.40 24.20 24.20 23.97 -
Jun 14, 2024 24.20 24.20 24.20 24.20 23.97 -
Jun 13, 2024 24.40 24.40 24.00 24.00 23.78 -
Jun 12, 2024 24.40 24.40 24.40 24.40 24.17 -
Jun 11, 2024 24.80 25.00 24.20 24.40 24.17 140
Jun 10, 2024 25.60 25.60 24.20 24.60 24.37 638
Jun 7, 2024 25.00 25.00 24.40 24.40 24.17 350
Jun 6, 2024 24.20 25.00 24.20 24.20 23.97 20
Jun 5, 2024 23.20 24.60 23.20 24.60 24.37 1,282
Jun 4, 2024 24.20 24.20 22.60 23.00 22.79 1,100
Jun 3, 2024 25.40 26.20 25.40 26.20 25.96 731
May 31, 2024 24.40 24.40 24.40 24.40 24.17 -
May 30, 2024 24.20 24.40 24.20 24.40 24.17 -
May 29, 2024 24.60 24.60 24.20 24.20 23.97 -
May 28, 2024 24.60 24.60 24.60 24.60 24.37 -
May 27, 2024 25.00 25.00 25.00 25.00 24.77 -
May 24, 2024 25.00 25.00 25.00 25.00 24.77 -
May 23, 2024 24.80 24.80 24.80 24.80 24.57 -
May 22, 2024 24.80 24.80 24.60 24.60 24.37 -
May 21, 2024 24.80 24.80 24.80 24.80 24.57 -
May 20, 2024 25.00 25.00 24.80 24.80 24.57 -
May 17, 2024 24.80 24.80 24.80 24.80 24.57 -
May 16, 2024 25.00 25.00 24.80 24.80 24.57 40
May 15, 2024 24.80 24.80 24.80 24.80 24.57 -
May 14, 2024 24.80 24.80 24.60 24.60 24.37 -
May 13, 2024 24.80 24.80 24.80 24.80 24.57 -
May 10, 2024 24.80 24.80 24.60 24.60 24.37 -
May 9, 2024 25.00 25.00 24.60 24.60 24.37 -
May 8, 2024 25.80 25.80 24.80 24.80 24.57 302
May 7, 2024 25.40 25.40 24.80 24.80 24.57 -
May 6, 2024 25.40 25.40 25.20 25.20 24.96 -
May 3, 2024 25.60 25.60 25.00 25.00 24.77 -
May 2, 2024 25.60 25.60 25.60 25.60 25.36 -
Apr 30, 2024 25.60 25.60 25.40 25.40 25.16 -
Apr 29, 2024 24.80 24.80 24.80 24.80 24.57 -
Apr 26, 2024 24.80 24.80 24.60 24.60 24.37 -
Apr 25, 2024 23.80 24.40 23.80 24.40 24.17 -
Apr 24, 2024 24.40 24.40 24.20 24.20 23.97 -
Apr 23, 2024 24.40 24.40 24.40 24.40 24.17 -
Apr 22, 2024 24.00 24.60 24.00 24.20 23.97 358
Apr 19, 2024 23.80 24.00 23.80 24.00 23.78 -
Apr 18, 2024 24.00 24.00 23.60 23.60 23.38 -
Apr 17, 2024 23.80 24.00 23.80 24.00 23.78 -
Apr 16, 2024 24.00 24.00 23.80 23.80 23.58 -
Apr 15, 2024 24.40 24.40 24.20 24.20 23.97 -
Apr 12, 2024 24.60 24.60 24.40 24.40 24.17 -
Apr 11, 2024 24.60 24.60 24.40 24.40 24.17 -
Apr 10, 2024 24.40 24.40 24.40 24.40 24.17 -
Apr 9, 2024 24.00 24.60 24.00 24.20 23.97 500
Apr 8, 2024 23.60 23.80 23.60 23.80 23.58 -
Apr 5, 2024 23.60 23.60 23.60 23.60 23.38 -
Apr 4, 2024 23.60 23.80 23.60 23.80 23.58 -
Apr 3, 2024 23.80 23.80 23.60 23.60 23.38 -
Apr 2, 2024 24.00 24.00 23.60 23.60 23.38 -
Mar 28, 2024 24.00 24.00 24.00 24.00 23.78 -
Mar 27, 2024 23.80 23.80 23.80 23.80 23.58 -
Mar 26, 2024 23.80 23.80 23.80 23.80 23.58 -
Mar 25, 2024 24.00 24.00 23.60 23.60 23.38 -
Mar 22, 2024 23.40 23.40 23.40 23.40 23.18 -
Mar 21, 2024 23.40 23.40 23.40 23.40 23.18 -
Mar 20, 2024 23.80 23.80 23.80 23.80 23.58 -
Mar 19, 2024 23.80 23.80 23.40 23.40 23.18 88
Mar 18, 2024 23.20 23.20 23.20 23.20 22.98 -
Mar 15, 2024 23.60 23.60 23.40 23.40 23.18 -
Mar 14, 2024 23.80 23.80 23.60 23.60 23.38 -
Mar 13, 2024 23.40 23.60 23.40 23.60 23.38 -
Mar 12, 2024 23.80 23.80 23.60 23.60 23.38 -
Mar 11, 2024 23.80 23.80 23.60 23.60 23.38 -
Mar 8, 2024 23.80 23.80 23.60 23.60 23.38 -
Mar 7, 2024 24.00 24.00 24.00 24.00 23.78 -
Mar 6, 2024 24.00 24.00 24.00 24.00 23.78 -
Mar 5, 2024 24.20 24.20 24.00 24.00 23.78 -
Mar 4, 2024 24.20 24.20 24.00 24.00 23.78 -
Mar 1, 2024 23.60 24.20 23.60 24.20 23.97 -
Feb 29, 2024 23.20 23.20 23.20 23.20 22.98 -
Feb 28, 2024 23.40 23.40 23.00 23.00 22.79 -
Feb 27, 2024 23.40 23.40 23.20 23.20 22.98 -
Feb 26, 2024 23.60 23.80 23.20 23.80 23.58 288
Feb 23, 2024 23.80 23.80 23.80 23.80 23.58 -
Feb 22, 2024 23.60 24.20 23.60 24.20 23.97 45
Feb 21, 2024 23.40 23.40 23.40 23.40 23.18 -
Feb 20, 2024 23.00 23.80 23.00 23.20 22.98 88
Feb 19, 2024 22.80 22.80 22.80 22.80 22.59 -
Feb 16, 2024 22.80 22.80 22.60 22.60 22.39 200
Feb 15, 2024 22.80 22.80 22.40 22.40 22.19 -
Feb 14, 2024 22.60 22.60 22.60 22.60 22.39 -
Feb 13, 2024 21.60 22.60 21.60 22.60 22.39 180
Feb 12, 2024 22.20 22.20 21.80 21.80 21.60 -
Feb 9, 2024 21.40 22.00 21.40 22.00 21.79 -
Feb 8, 2024 22.60 22.60 21.80 21.80 21.60 -
Feb 7, 2024 22.80 22.80 22.40 22.40 22.19 -
Feb 6, 2024 22.80 22.80 22.40 22.60 22.39 195
Feb 5, 2024 22.20 22.40 22.20 22.40 22.19 -
Feb 2, 2024 23.00 23.00 22.40 22.40 22.19 -
Feb 1, 2024 22.60 22.60 22.60 22.60 22.39 -
Jan 31, 2024 22.40 22.40 22.20 22.20 21.99 -
Jan 30, 2024 22.20 22.20 22.00 22.00 21.79 -
Jan 29, 2024 22.20 22.20 22.20 22.20 21.99 -
Jan 26, 2024 22.00 22.00 22.00 22.00 21.79 -
Jan 25, 2024 21.80 21.80 21.80 21.80 21.60 -
Jan 24, 2024 21.80 22.40 21.40 21.40 21.20 138
Jan 23, 2024 22.40 22.40 22.20 22.20 21.99 -
Jan 22, 2024 21.40 22.40 21.40 22.40 22.19 -
Jan 19, 2024 21.20 21.80 21.20 21.80 21.60 3,050
Jan 18, 2024 21.20 21.40 21.20 21.40 21.20 -
Jan 17, 2024 21.60 21.60 21.40 21.40 21.20 -
Jan 16, 2024 21.40 21.80 21.40 21.80 21.60 -
Jan 15, 2024 21.80 21.80 21.80 21.80 21.60 -
Jan 12, 2024 21.80 21.80 21.80 21.80 21.60 -
Jan 11, 2024 21.80 21.80 21.60 21.60 21.40 -
Jan 10, 2024 21.40 21.80 21.40 21.80 21.60 -