Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Sparebanken Møre (K5X.DU)

7.93
+0.03
+(0.37%)
At close: April 25 at 8:12:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.937.937.937.937.93-
Apr 24, 20257.907.907.907.907.90-
Apr 23, 20257.847.847.847.847.84-
Apr 22, 20257.827.827.827.827.82-
Apr 17, 20257.757.757.757.757.75-
Apr 16, 20257.807.807.807.807.80-
Apr 15, 20257.857.857.857.857.85-
Apr 14, 20257.517.517.517.517.51-
Apr 11, 20257.487.487.487.487.48-
Apr 10, 2025 0.52662504 Dividend
Apr 10, 20258.098.098.098.098.09-
Apr 9, 20257.997.997.997.991.74-
Apr 8, 20258.128.128.128.121.77-
Apr 7, 20257.917.917.917.911.72-
Apr 4, 20258.518.518.518.511.85-
Apr 3, 20258.788.788.788.781.91-
Apr 2, 20258.848.848.848.841.93-
Apr 1, 20258.768.768.768.761.91-
Mar 31, 20258.828.828.828.821.92-
Mar 28, 20258.958.958.958.951.95-
Mar 27, 20258.958.958.958.951.95-
Mar 26, 20258.758.758.758.751.91-
Mar 25, 20258.888.888.888.881.93-
Mar 24, 20258.868.868.868.861.93-
Mar 21, 20258.728.728.728.721.90-
Mar 20, 20258.858.858.858.851.93-
Mar 19, 20258.728.728.728.721.90-
Mar 18, 20258.758.758.758.751.91-
Mar 17, 20258.608.608.608.601.88-
Mar 14, 20258.278.278.278.271.80-
Mar 13, 20258.318.318.318.311.81-
Mar 12, 20258.268.268.268.261.80-
Mar 11, 20258.148.148.148.141.77-
Mar 10, 20258.268.268.268.261.80-
Mar 7, 20257.977.977.977.971.74-
Mar 6, 20257.937.937.937.931.73-
Mar 5, 20257.877.877.877.871.72-
Mar 4, 20258.078.078.078.071.76-
Mar 3, 20258.088.088.088.081.76-
Feb 28, 20258.318.318.318.311.81-
Feb 27, 20258.288.288.288.281.80-
Feb 26, 20258.418.418.418.411.83-
Feb 25, 20258.338.338.338.331.82-
Feb 24, 20258.308.308.308.301.81-
Feb 21, 20258.388.388.388.381.83-
Feb 20, 20258.358.358.358.351.82-
Feb 19, 20258.408.408.408.401.83-
Feb 18, 20258.308.308.308.301.81-
Feb 17, 20258.298.298.298.291.81-
Feb 14, 20258.388.388.388.381.83-
Feb 13, 20258.238.238.238.231.79-
Feb 12, 20258.408.408.408.401.83-
Feb 11, 20258.398.398.398.391.83-
Feb 10, 20258.348.348.348.341.82-
Feb 7, 20258.298.298.298.291.81-
Feb 6, 20258.368.368.368.361.82-
Feb 5, 20258.258.258.258.251.80-
Feb 4, 20258.158.158.158.151.78-
Feb 3, 20258.098.098.098.091.76-
Jan 31, 20258.038.038.038.031.75-
Jan 30, 20258.008.008.008.001.74-
Jan 29, 20257.967.967.967.961.74-
Jan 28, 20257.897.897.897.891.72-
Jan 27, 20257.787.787.787.781.70-
Jan 24, 20258.038.038.038.031.75-
Jan 23, 20257.917.917.917.911.72-
Jan 22, 20257.847.847.847.841.71-
Jan 21, 20257.827.827.827.821.70-
Jan 20, 20257.827.827.827.821.70-
Jan 17, 20257.777.777.777.771.69-
Jan 16, 20257.767.767.767.761.69-
Jan 15, 20257.757.757.757.751.69-
Jan 14, 20257.777.777.777.771.69-
Jan 13, 20257.897.897.897.891.72-
Jan 10, 20257.827.827.827.821.70-
Jan 9, 20257.827.827.827.821.70-
Jan 8, 20257.857.857.857.851.71-
Jan 7, 20257.877.877.877.871.72-
Jan 6, 20257.987.987.987.981.74-
Jan 3, 20257.957.957.957.951.73-
Jan 2, 20257.977.977.977.971.74-
Dec 30, 20247.647.687.647.681.67-
Dec 27, 20247.637.637.637.631.66-
Dec 23, 20247.647.647.647.641.67-
Dec 20, 20247.537.537.537.531.64-
Dec 19, 20247.647.647.647.641.67-
Dec 18, 20247.657.657.657.651.67-
Dec 17, 20247.597.597.597.591.66-
Dec 16, 20247.597.597.597.591.66-
Dec 13, 20247.647.647.647.641.67-
Dec 12, 20247.477.477.477.471.63-
Dec 11, 20247.537.537.537.531.64-
Dec 10, 20247.537.537.537.531.64-
Dec 9, 20247.597.597.597.591.66-
Dec 6, 20247.647.647.647.641.67-
Dec 5, 20247.587.587.587.581.65-
Dec 4, 20247.447.447.447.441.62-
Dec 3, 20247.297.297.297.291.59-
Dec 2, 20247.327.327.327.321.60-
Nov 29, 20247.517.517.517.511.64-
Nov 28, 20247.667.667.667.661.67-
Nov 27, 20247.627.627.627.621.66-
Nov 26, 20247.727.727.727.721.68-
Nov 25, 20247.827.827.827.821.71-
Nov 22, 20247.807.807.807.801.70-
Nov 21, 20247.727.727.727.721.68-
Nov 20, 20247.857.857.857.851.71-
Nov 19, 20247.747.747.747.741.69-
Nov 18, 20247.517.517.517.511.64-
Nov 15, 20247.587.587.587.581.65-
Nov 14, 20247.487.487.487.481.63-
Nov 13, 20247.577.577.577.571.65-
Nov 12, 20247.417.417.417.411.61-
Nov 11, 20247.437.437.437.431.62-
Nov 8, 20247.677.677.677.671.67-
Nov 7, 20247.577.577.577.571.65-
Nov 6, 20247.377.377.377.371.61-
Nov 5, 20247.337.337.337.331.60-
Nov 4, 20247.337.337.337.331.60-
Nov 1, 20247.257.257.257.251.58-
Oct 31, 20247.377.377.377.371.61-
Oct 30, 20247.237.237.237.231.58-
Oct 29, 20247.217.217.217.211.57-
Oct 28, 20247.227.227.227.221.57-
Oct 25, 20247.197.197.197.191.57-
Oct 24, 20247.247.247.247.241.58-
Oct 23, 20247.227.227.227.221.57-
Oct 22, 20247.087.087.087.081.54-
Oct 21, 20246.906.906.906.901.50-
Oct 18, 20246.926.926.926.921.51-
Oct 17, 20246.896.896.896.891.50-
Oct 16, 20246.906.906.906.901.50-
Oct 15, 20246.906.906.906.901.50-
Oct 14, 20246.986.986.986.981.52-
Oct 11, 20247.017.017.017.011.53-
Oct 10, 20246.916.916.916.911.51-
Oct 9, 20246.886.886.886.881.50-
Oct 8, 20246.826.826.826.821.49-
Oct 7, 20246.846.846.846.841.49-
Oct 4, 20246.826.826.826.821.49-
Oct 3, 20246.966.966.816.811.48-
Oct 2, 20246.936.936.936.931.51-
Oct 1, 20246.946.946.946.941.51-
Sep 30, 20246.926.926.926.921.51-
Sep 27, 20246.856.856.856.851.49-
Sep 26, 20246.826.826.826.821.49-
Sep 25, 20246.976.976.976.971.52-
Sep 24, 20246.916.916.916.911.51-
Sep 23, 20246.866.866.866.861.50-
Sep 20, 20246.856.856.856.851.49-
Sep 19, 20246.946.946.946.941.51-
Sep 18, 20246.906.906.906.901.50-
Sep 17, 20246.946.946.946.941.51-
Sep 16, 20246.956.956.956.951.52-
Sep 13, 20246.826.826.826.821.49-
Sep 12, 20246.826.826.826.821.49-
Sep 11, 20246.816.816.816.811.48-
Sep 10, 20246.846.846.846.841.49-
Sep 9, 20246.866.866.866.861.50-
Sep 6, 20246.886.886.886.881.50-
Sep 5, 20246.936.936.936.931.51-
Sep 4, 20246.936.936.936.931.51-
Sep 3, 20246.986.986.986.981.52-
Sep 2, 20247.037.037.037.031.53-
Aug 30, 20247.067.067.067.061.54-
Aug 29, 20247.057.057.057.051.54-
Aug 28, 20246.896.896.896.891.50-
Aug 27, 20246.836.836.836.831.49-
Aug 26, 20246.926.926.926.921.51-
Aug 23, 20246.936.936.936.931.51-
Aug 22, 20246.966.966.966.961.52-
Aug 21, 20246.976.976.976.971.52-
Aug 20, 20246.986.986.986.981.52-
Aug 19, 20246.916.916.916.911.51-
Aug 16, 20246.956.956.956.951.51-
Aug 15, 20246.956.956.956.951.52-
Aug 14, 20246.906.906.906.901.50-
Aug 13, 20246.896.896.896.891.50-
Aug 12, 20246.996.996.996.991.52-
Aug 9, 20246.936.936.936.931.51-
Aug 8, 20246.956.956.956.951.52-
Aug 7, 20246.896.896.896.891.50-
Aug 6, 20246.676.676.676.671.45-
Aug 5, 20246.766.766.766.761.47-
Aug 2, 20246.956.956.956.951.51-
Aug 1, 20246.966.966.966.961.52-
Jul 31, 20246.936.936.936.931.51-
Jul 30, 20246.896.896.896.891.50-
Jul 29, 20246.866.866.866.861.49-
Jul 26, 20246.866.866.866.861.50-
Jul 25, 20246.856.856.856.851.49-
Jul 24, 20246.846.846.846.841.49-
Jul 23, 20246.876.876.876.871.50-
Jul 22, 20246.886.886.886.881.50-
Jul 19, 20246.906.906.906.901.50-
Jul 18, 20246.986.986.986.981.52-
Jul 17, 20246.876.876.876.871.50-
Jul 16, 20246.856.856.856.851.49-
Jul 15, 20246.896.896.896.891.50-
Jul 12, 20246.936.936.936.931.51-
Jul 11, 20246.936.936.936.931.51-
Jul 10, 20246.996.996.996.991.52-
Jul 9, 20247.047.047.047.041.53-
Jul 8, 20247.067.067.067.061.54-
Jul 5, 20247.197.197.197.191.57-
Jul 4, 20247.197.197.197.191.57-
Jul 3, 20247.167.167.167.161.56-
Jul 2, 20247.157.157.157.151.56-
Jul 1, 20247.167.167.167.161.56-
Jun 28, 20247.157.157.157.151.56-
Jun 27, 20247.137.137.137.131.55-
Jun 26, 20247.037.037.037.031.53-
Jun 25, 20247.137.137.137.131.55-
Jun 24, 20247.227.227.227.221.57-
Jun 21, 20247.167.167.167.161.56-
Jun 20, 20247.097.097.097.091.55-
Jun 19, 20247.147.147.147.141.56-
Jun 18, 20247.117.117.117.111.55-
Jun 17, 20247.027.027.027.021.53-
Jun 14, 20246.996.996.996.991.52-
Jun 13, 20246.976.976.976.971.52-
Jun 12, 20246.886.886.886.881.50-
Jun 11, 20246.946.946.946.941.51-
Jun 10, 20246.896.896.896.891.50-
Jun 7, 20246.966.966.966.961.52-
Jun 6, 20247.097.097.097.091.55-
Jun 5, 20247.127.127.127.121.55-
Jun 4, 20247.107.107.107.101.55820
Jun 3, 20247.237.237.237.231.58-
May 31, 20247.217.217.217.211.57-
May 30, 20247.167.167.167.161.56-
May 29, 20247.227.227.227.221.57-
May 28, 20247.297.297.297.291.59-
May 27, 20247.187.187.187.181.56-
May 24, 20247.167.167.167.161.56-
May 23, 20247.157.157.157.151.56-
May 22, 20247.147.147.147.141.56-
May 21, 20247.147.147.147.141.56-
May 20, 20246.936.936.916.911.51-
May 17, 20247.147.147.147.141.56-
May 16, 20247.047.047.047.041.53-
May 15, 20247.017.017.017.011.53-
May 14, 20247.097.097.097.091.54-
May 13, 20247.017.017.017.011.53-
May 10, 20246.976.976.976.971.52-
May 9, 20246.956.956.936.931.51-
May 8, 20247.017.017.017.011.53-
May 7, 20247.027.027.027.021.53-
May 6, 20247.037.037.037.031.53-
May 3, 20246.996.996.996.991.52-
May 2, 20247.007.007.007.001.52-
Apr 30, 20246.976.976.976.971.52-
Apr 29, 20247.077.077.077.071.54-
Apr 26, 20246.826.826.826.821.49-
Apr 25, 20247.137.137.137.131.55-

Related Tickers

K15.SG Melhus Sparebank
13.95
+0.04%
 
LR6.DU TBC Bank Group PLC
53.00
+0.95%
 
P90.SG P90.SG,0P0000WK58,0
13.53
-2.06%
 
M4BB.F China Merchants Bank Co., Ltd.
24.00
-2.44%
 
P2U.DU Shizuoka Financial Group Inc
9.40
0.00%
 
JYSKY Jyske Bank A/S
14.29
0.00%
 
LLD6.L Lloyds Banking Group plc
149.70
0.00%
 
I29.F FVCBankcorp, Inc.
9.55
+1.06%
 
K7I.DU Sparebanken Vest AS
11.32
-0.16%
 
KZ9.F California BanCorp.
11.70
+3.54%