Frankfurt - Delayed Quote EUR

OTP Bank Nyrt. (OTP.F)

66.74
-0.28
(-0.42%)
At close: June 6 at 8:04:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202566.7466.7466.7466.7466.74668
Jun 5, 202567.0267.0267.0267.0267.02-
Jun 4, 202566.1866.1866.1866.1866.18-
Jun 3, 202566.8066.8066.8066.8066.80-
Jun 2, 202566.4067.6066.4067.6067.60668
May 30, 202566.4266.4266.4266.4266.42-
May 29, 202567.4868.1667.4868.1668.1610
May 28, 202565.9066.8065.9066.8066.80300
May 27, 202566.7867.3066.7867.3067.3014
May 26, 202566.0667.6866.0667.6867.68311
May 23, 2025 2.3432248 Dividend
May 23, 202566.1468.0266.1468.0268.0230
May 22, 202568.8468.8468.8468.84-895.45-
May 21, 202568.8468.8468.4668.46-890.5110
May 20, 202570.0070.0069.8069.80-907.94400
May 19, 202570.3271.1069.7670.78-920.6888
May 16, 202569.0870.1069.0870.10-911.8450
May 15, 202568.3868.5068.3868.50-891.0331
May 14, 202567.1067.1067.1067.10-872.82-
May 13, 202566.5467.3866.5467.38-876.4611
May 12, 202567.1467.5667.1467.56-878.8091
May 9, 202564.5664.5664.5664.56-839.78-
May 8, 202565.4065.4065.4065.40-850.70-
May 7, 202564.2665.5464.2665.54-852.52128
May 6, 202565.8065.8064.8865.36-850.181,634
May 5, 202564.6066.6064.6066.60-866.31410
May 2, 202565.2665.2665.2665.26-848.88-
Apr 30, 202565.2265.2264.1264.24-835.611,799
Apr 29, 202564.9466.0064.9466.00-858.51150
Apr 28, 202565.4865.4865.4865.48-851.7410
Apr 25, 202563.3465.3063.3465.30-849.40640
Apr 24, 202562.5262.6662.5262.66-815.06180
Apr 23, 202560.0261.0060.0261.00-793.4775
Apr 22, 202560.3460.4460.3460.44-786.1978
Apr 17, 202559.0659.0659.0659.06-768.23-
Apr 16, 202559.3259.3259.3259.32-771.62-
Apr 15, 202557.0260.4857.0260.48-786.71186
Apr 14, 202556.4456.4456.4456.44-734.15-
Apr 11, 202557.6057.6057.6057.60-749.24-
Apr 10, 202556.1460.0056.1460.00-780.46360
Apr 9, 202556.9857.9856.9857.98-754.19500
Apr 8, 202554.6258.4454.6258.44-760.176,641
Apr 7, 202553.8855.3450.3455.34-719.852,425
Apr 4, 202558.6459.3654.0054.58-709.962,523
Apr 3, 202562.1462.1462.1462.14-808.30-
Apr 2, 202562.6462.6462.6462.64-814.80-
Apr 1, 202561.6062.8061.6062.80-816.88169
Mar 31, 202564.1064.1862.0062.00-806.48260
Mar 28, 202565.7665.7665.7665.76-855.39-
Mar 27, 202565.3865.3865.3865.38-850.4420
Mar 26, 202564.8066.7864.8066.78-868.65716
Mar 25, 202563.7263.7263.7263.72-828.85-
Mar 24, 202563.0864.0863.0864.08-833.5360
Mar 21, 202562.9262.9262.9262.92-818.44-
Mar 20, 202563.0863.0863.0863.08-820.53-
Mar 19, 202563.3263.3263.3263.32-823.65-
Mar 18, 202562.9463.5662.9463.56-826.7752
Mar 17, 202562.4863.6062.4862.54-813.50233
Mar 14, 202560.0262.1660.0262.16-808.5611
Mar 13, 202560.8060.8060.8060.80-790.87-
Mar 12, 202558.0259.6258.0259.62-775.5230
Mar 11, 202559.2659.2658.1458.96-766.932,400
Mar 10, 202561.8461.8460.9260.92-792.43288
Mar 7, 202561.4862.2061.4862.00-806.483,250
Mar 6, 202560.4061.3460.4061.34-797.89512
Mar 5, 202559.0059.0059.0059.00-767.45-
Mar 4, 202560.4860.4858.8258.82-765.1155
Mar 3, 202558.9859.4658.9859.46-773.4450
Feb 28, 202559.6459.6459.1659.16-769.541,200
Feb 27, 202559.9659.9659.9659.96-779.94-
Feb 26, 202559.0660.2059.0660.20-783.06458
Feb 25, 202559.2059.2058.6058.60-762.25150
Feb 24, 202560.3060.3060.3060.30-784.3630
Feb 21, 202560.6260.6260.6260.62-788.53-
Feb 20, 202560.8260.8260.8260.82-791.13-
Feb 19, 202560.7261.4060.7261.40-798.67100
Feb 18, 202560.3660.6660.3660.66-789.055
Feb 17, 202560.4860.4860.3460.34-784.8817
Feb 14, 202561.6461.6461.6461.64-801.79-
Feb 13, 202561.2662.1461.2662.14-808.3015
Feb 12, 202560.6660.6660.6660.66-789.05-
Feb 11, 202561.0061.7861.0061.52-800.23140
Feb 10, 202560.8260.8260.8260.82-791.13-
Feb 7, 202561.3861.3861.3861.38-798.41-
Feb 6, 202557.4461.0057.4461.00-793.47350
Feb 5, 202557.9857.9857.9857.98-754.19-
Feb 4, 202558.0058.0058.0058.00-754.45-
Feb 3, 202558.9859.5058.9859.50-773.968,893
Jan 31, 202558.6259.7858.6259.64-775.78846
Jan 30, 202558.0458.2658.0458.26-757.83120
Jan 29, 202558.1858.1858.1858.18-756.79-
Jan 28, 202558.2658.2658.2658.26-757.83-
Jan 27, 202558.0258.5658.0258.56-761.73300
Jan 24, 202556.8657.7856.8657.78-751.58688
Jan 23, 202558.0058.2458.0058.24-757.5745
Jan 22, 202557.5857.5857.5857.58-748.986
Jan 21, 202558.0458.0458.0458.04-754.97200
Jan 20, 202557.1458.0057.1458.00-754.45340
Jan 17, 202555.8255.8255.8255.82-726.09-
Jan 16, 202556.4256.4256.4256.42-733.89-
Jan 15, 202555.9657.1455.9657.14-743.2626
Jan 14, 202555.2856.6255.2855.90-727.131,220
Jan 13, 202554.3455.2654.3454.92-714.381,150
Jan 10, 202553.2654.3053.2654.30-706.32600
Jan 9, 202553.0853.0852.0052.00-676.401,500
Jan 8, 202552.0852.0852.0852.08-677.44-
Jan 7, 202551.3451.3451.3451.34-667.82-
Jan 6, 202551.4652.3251.4652.32-680.5695
Jan 3, 202551.7251.7251.7251.72-672.76-
Jan 2, 202553.1853.1853.1853.18-691.7580
Dec 30, 202452.8052.8851.9651.96-675.88122
Dec 27, 202452.7652.7652.7652.76-686.29-
Dec 23, 202451.4652.4051.4652.40-681.60139
Dec 20, 202451.4051.4051.4051.40-668.60-
Dec 19, 202452.1652.1852.1652.18-678.7485
Dec 18, 202452.4053.3852.4053.38-694.35180
Dec 17, 202452.5652.5652.5652.56-683.68-
Dec 16, 202453.0853.0853.0853.08-690.45-
Dec 13, 202453.2053.2053.2053.20-692.01-
Dec 12, 202453.4853.4853.4853.48-695.65-
Dec 11, 202453.4653.4653.1253.12-690.9765
Dec 10, 202452.8653.1052.8653.10-690.713,000
Dec 9, 202452.0452.0452.0452.04-676.92-
Dec 6, 202452.3052.3052.3052.30-680.30-
Dec 5, 202451.9651.9651.9651.96-675.88-
Dec 4, 202450.7452.7450.7452.74-686.03100
Dec 3, 202450.7450.7450.7450.74-660.01-
Dec 2, 202450.7650.7650.7650.76-660.27-
Nov 29, 202450.8250.8250.8250.82-661.05-
Nov 28, 202451.6851.6851.6851.68-672.24-
Nov 27, 202453.1853.1853.1853.18-691.75-
Nov 26, 202452.4452.8452.4452.84-687.33200
Nov 25, 202452.9453.1052.9453.10-690.71188
Nov 22, 202452.1252.1252.1252.12-677.96-
Nov 21, 202452.0852.0852.0852.08-677.44-
Nov 20, 202451.2651.9651.2651.96-675.88150
Nov 19, 202453.2453.2453.2453.24-692.53-
Nov 18, 202451.0854.2451.0854.24-705.54605
Nov 15, 202450.8050.8050.8050.80-660.79-
Nov 14, 202449.9451.0049.9451.00-663.3950
Nov 13, 202449.4449.4449.4449.44-643.10-
Nov 12, 202448.7350.4248.7350.42-655.852
Nov 11, 202448.5649.5648.5649.56-644.66250
Nov 8, 202448.6548.6548.6548.65-632.82-
Nov 7, 202447.5549.7947.5549.79-647.65462
Nov 6, 202445.4046.9245.4046.92-610.32370
Nov 5, 202445.5545.5545.5545.55-592.50-
Nov 4, 202445.4045.4045.4045.40-590.55-
Nov 1, 202445.5446.3645.5446.36-603.0435
Oct 31, 202445.5645.5645.3345.33-589.642,000
Oct 30, 202446.0646.7246.0646.60-606.1678
Oct 29, 202446.4446.6146.4446.61-606.29250
Oct 28, 202446.6946.6946.6946.69-607.33-
Oct 25, 202446.0046.0046.0046.00-598.35-
Oct 24, 202446.0446.0446.0446.04-598.87-
Oct 23, 202446.5346.5346.5346.53-605.25-
Oct 22, 202446.4146.4146.4146.41-603.69-
Oct 21, 202446.9146.9146.9146.91-610.19-
Oct 18, 202447.2247.2247.2247.22-614.22-
Oct 17, 202447.9348.0947.9348.09-625.5450
Oct 16, 202447.0647.1747.0647.17-613.57300
Oct 15, 202446.8747.0546.8747.05-612.0171
Oct 14, 202446.7746.7746.7746.77-608.37-
Oct 11, 202446.4346.5646.4346.56-605.64250
Oct 10, 202446.2246.2246.2246.22-601.22-
Oct 9, 202446.3346.3346.3346.33-602.65-
Oct 8, 202445.8445.8445.8445.84-596.27-
Oct 7, 202445.8345.8345.8345.83-596.14-
Oct 4, 202445.2945.2945.2945.29-589.12-
Oct 3, 202445.7345.7345.7345.73-594.84-
Oct 2, 202446.2146.2146.2146.21-601.09-
Oct 1, 202446.6047.0046.4346.43-603.95185
Sep 30, 202447.4847.4847.4847.48-617.61-
Sep 27, 202447.9747.9747.9747.97-623.98-
Sep 26, 202447.5647.5647.5647.56-618.65-
Sep 25, 202447.0347.0347.0347.03-611.75-
Sep 24, 202446.4946.8746.4946.87-609.6742
Sep 23, 202446.8846.8846.5746.57-605.77150
Sep 20, 202446.8546.8546.8546.85-609.41-
Sep 19, 202446.5146.5146.5146.51-604.99-
Sep 18, 202446.6946.6946.6946.69-607.33-
Sep 17, 202446.5146.5146.5146.51-604.99-
Sep 16, 202446.7246.7246.7246.72-607.72-
Sep 13, 202446.3946.3946.3946.39-603.43-
Sep 12, 202445.5547.0045.5547.00-611.3642
Sep 11, 202445.0745.0745.0745.07-586.26-
Sep 10, 202445.3745.8345.3745.83-596.14200
Sep 9, 202446.0346.0346.0346.03-598.74-
Sep 6, 202446.1446.1446.1446.14-600.18-
Sep 5, 202445.6445.6445.6445.64-593.67-
Sep 4, 202445.9245.9245.9245.92-597.31-
Sep 3, 202446.5246.5246.5246.52-605.12-
Sep 2, 202446.1746.1746.1746.17-600.57-
Aug 30, 202446.6346.6346.6346.63-606.55-
Aug 29, 202446.1546.1546.1546.15-600.31-
Aug 28, 202446.7946.7946.7946.79-608.63-
Aug 27, 202446.6546.6546.6546.65-606.81-
Aug 26, 202445.9945.9945.9945.99-598.22-
Aug 23, 202446.3546.3546.3546.35-602.91-
Aug 22, 202446.5746.5745.8445.84-596.27500
Aug 21, 202445.8545.8745.8045.80-595.75300
Aug 20, 202444.4944.4944.4944.49-578.71-
Aug 19, 202444.4344.4344.4344.43-577.93-
Aug 16, 202444.3444.3444.3444.34-576.76-
Aug 15, 202444.3944.3944.3944.39-577.41-
Aug 14, 202444.5144.5144.5144.51-578.97-
Aug 13, 202445.1845.1844.7144.71-581.571,000
Aug 12, 202445.5045.5045.5045.50-591.85-
Aug 9, 202445.2945.4245.2245.22-588.211,000
Aug 8, 202444.5144.5144.5144.51-578.97-
Aug 7, 202443.0143.0143.0143.01-559.46-
Aug 6, 202442.7942.7942.7942.79-556.60-
Aug 5, 202443.1344.2542.9044.25-575.59173
Aug 2, 202446.5046.5045.1245.12-586.91100
Aug 1, 202446.8946.8946.8946.89-609.93-
Jul 31, 202446.4346.4346.4346.43-603.95-
Jul 30, 202447.0547.0547.0547.05-612.01-
Jul 29, 202447.1947.1947.1947.19-613.83-
Jul 26, 202446.4046.4046.4046.40-603.56-
Jul 25, 202446.8546.8546.8546.85-609.41-
Jul 24, 202447.9547.9547.9547.95-623.72-
Jul 23, 202447.8347.8347.8347.83-622.16-
Jul 22, 202447.2947.8647.2947.86-622.55323
Jul 19, 202447.0147.0147.0147.01-611.49-
Jul 18, 202446.5046.5046.5046.50-604.86-
Jul 17, 202446.0346.5046.0346.50-604.86381
Jul 16, 202446.3246.3246.3246.32-602.52-
Jul 15, 202446.0846.0846.0846.08-599.39-
Jul 12, 202445.5746.1345.5746.13-600.05100
Jul 11, 202445.1245.1245.1245.12-586.91-
Jul 10, 202444.7346.0044.7346.00-598.3510
Jul 9, 202444.0044.0044.0044.00-572.34-
Jul 8, 202445.3545.3543.9943.99-572.21590
Jul 5, 202445.7245.7245.7245.72-594.71-
Jul 4, 202445.0146.0045.0146.00-598.35222
Jul 3, 202444.6944.6944.6944.69-581.31-
Jul 2, 202445.8345.8345.8345.83-596.14-
Jul 1, 202446.0146.0146.0146.01-598.48-
Jun 28, 202445.4045.4045.4045.40-590.55-
Jun 27, 202444.5144.5144.5144.51-578.97-
Jun 26, 202444.2944.5944.2944.59-580.01154
Jun 25, 202444.2044.2044.2044.20-574.94-
Jun 24, 202444.1145.1544.1144.40-577.54362
Jun 21, 202443.9743.9743.9743.97-571.95-
Jun 20, 202443.4844.5343.4844.53-579.2375
Jun 19, 202443.9744.6743.9744.65-580.7993
Jun 18, 202443.6343.6343.6343.63-567.53-
Jun 17, 202443.0244.0043.0244.00-572.34300
Jun 14, 202443.7744.0143.7744.01-572.472
Jun 13, 202444.0544.8944.0544.89-583.9252
Jun 12, 202443.7443.7443.7443.74-568.96-
Jun 11, 202444.6144.6144.5844.58-579.8830
Jun 10, 202444.0644.0644.0644.06-573.12-
Jun 7, 202444.4244.4244.4244.42-577.80-
Jun 6, 202443.6743.6743.6743.67-568.05-

Related Tickers

PEO.WA Bank Polska Kasa Opieki S.A.
171.65
-2.53%
 
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
69.04
-1.99%
 
RBI.VI Raiffeisen Bank International AG
27.10
+1.88%
 
EBS.VI Erste Group Bank AG
73.25
+1.81%