Frankfurt - Delayed Quote EUR
NatWest Group plc (RYSD.F)
5.57
+0.12
+(2.28%)
As of 3:05:20 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 41 |
| Apr 22, 2025 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 1,148 |
| Apr 17, 2025 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | 3,885 |
| Apr 16, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 5,310 |
| Apr 15, 2025 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 3,102 |
| Apr 14, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 289 |
| Apr 11, 2025 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | 1,850 |
| Apr 10, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | 44,094 |
| Apr 9, 2025 | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | 350 |
| Apr 8, 2025 | 4.99 | 5.03 | 4.89 | 5.03 | 5.03 | 7,401 |
| Apr 7, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Apr 4, 2025 | 5.38 | 5.38 | 4.90 | 4.91 | 4.91 | 75,101 |
| Apr 3, 2025 | 5.48 | 5.48 | 5.30 | 5.42 | 5.42 | 4,090 |
| Apr 2, 2025 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | 90 |
| Apr 1, 2025 | 5.54 | 5.56 | 5.50 | 5.50 | 5.50 | 5,250 |
| Mar 31, 2025 | 5.54 | 5.60 | 5.41 | 5.59 | 5.59 | 3,558 |
| Mar 28, 2025 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | 4,000 |
| Mar 27, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 500 |
| Mar 26, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 250 |
| Mar 25, 2025 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 250 |
| Mar 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 597 |
| Mar 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4,500 |
| Mar 20, 2025 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | 1,616 |
| Mar 19, 2025 | 5.59 | 5.75 | 5.59 | 5.75 | 5.75 | 1,416 |
| Mar 18, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2,779 |
| Mar 17, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 750 |
| Mar 14, 2025 | 5.22 | 5.31 | 5.22 | 5.31 | 5.31 | 2,050 |
| Mar 13, 2025 | 0.1809656 Dividend | |||||
| Mar 13, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | 5.21 | 143 |
| Mar 12, 2025 | 5.20 | 5.36 | 5.20 | 5.29 | 5.14 | 4,437 |
| Mar 11, 2025 | 5.27 | 5.27 | 5.16 | 5.16 | 5.01 | 3,480 |
| Mar 10, 2025 | 5.57 | 5.57 | 5.19 | 5.19 | 5.04 | 3,519 |
| Mar 7, 2025 | 5.53 | 5.55 | 5.49 | 5.49 | 5.33 | 10,764 |
| Mar 6, 2025 | 5.74 | 5.77 | 5.62 | 5.62 | 5.45 | 1,503 |
| Mar 5, 2025 | 5.60 | 5.80 | 5.60 | 5.79 | 5.62 | 9,732 |
| Mar 4, 2025 | 5.87 | 5.87 | 5.72 | 5.72 | 5.55 | 2,025 |
| Mar 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 333 |
| Feb 28, 2025 | 5.73 | 5.84 | 5.73 | 5.83 | 5.66 | 548 |
| Feb 27, 2025 | 5.68 | 5.74 | 5.68 | 5.74 | 5.58 | 1,561 |
| Feb 26, 2025 | 5.57 | 5.69 | 5.56 | 5.69 | 5.53 | 1,762 |
| Feb 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.23 | - |
| Feb 24, 2025 | 5.49 | 5.49 | 5.39 | 5.39 | 5.23 | 8,594 |
| Feb 21, 2025 | 5.28 | 5.52 | 5.28 | 5.52 | 5.36 | 3,185 |
| Feb 20, 2025 | 5.36 | 5.37 | 5.19 | 5.19 | 5.04 | 606 |
| Feb 19, 2025 | 5.40 | 5.40 | 5.33 | 5.33 | 5.18 | 280 |
| Feb 18, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.22 | 823 |
| Feb 17, 2025 | 5.13 | 5.32 | 5.13 | 5.32 | 5.17 | 1,480 |
| Feb 14, 2025 | 5.38 | 5.40 | 5.18 | 5.18 | 5.02 | 5,854 |
| Feb 13, 2025 | 5.49 | 5.49 | 5.32 | 5.32 | 5.16 | 2,500 |
| Feb 12, 2025 | 5.45 | 5.47 | 5.45 | 5.45 | 5.29 | 14,200 |
| Feb 11, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.24 | 308 |
| Feb 10, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.18 | 625 |
| Feb 7, 2025 | 5.37 | 5.39 | 5.37 | 5.39 | 5.23 | 232 |
| Feb 6, 2025 | 5.30 | 5.30 | 5.29 | 5.30 | 5.14 | 22,376 |
| Feb 5, 2025 | 5.13 | 5.25 | 5.13 | 5.25 | 5.10 | 1,145 |
| Feb 4, 2025 | 5.13 | 5.14 | 5.13 | 5.14 | 4.99 | 1,500 |
| Feb 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.01 | - |
| Jan 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.07 | - |
| Jan 30, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.07 | 1,709 |
| Jan 29, 2025 | 5.07 | 5.20 | 5.07 | 5.20 | 5.05 | 593 |
| Jan 28, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 4.94 | 839 |
| Jan 27, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 4.89 | 262 |
| Jan 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - |
| Jan 23, 2025 | 4.94 | 5.03 | 4.94 | 5.03 | 4.88 | 2,827 |
| Jan 22, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | 5 |
| Jan 21, 2025 | 4.91 | 4.97 | 4.91 | 4.97 | 4.82 | 1,700 |
| Jan 20, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.78 | 596 |
| Jan 17, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 4.85 | 471 |
| Jan 16, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.71 | 1,028 |
| Jan 15, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.54 | 137 |
| Jan 14, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.48 | 1 |
| Jan 13, 2025 | 4.42 | 4.49 | 4.42 | 4.49 | 4.36 | 1 |
| Jan 10, 2025 | 4.62 | 4.62 | 4.49 | 4.49 | 4.36 | 924 |
| Jan 9, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | - |
| Jan 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - |
| Jan 7, 2025 | 4.96 | 4.96 | 4.90 | 4.90 | 4.76 | 775 |
| Jan 6, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.82 | 8,480 |
| Jan 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.72 | - |
| Jan 2, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | 4.69 | 144 |
| Dec 30, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.68 | - |
| Dec 27, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.71 | 1,158 |
| Dec 23, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | - |
| Dec 20, 2024 | 4.79 | 4.79 | 4.78 | 4.78 | 4.64 | 300 |
| Dec 19, 2024 | 4.82 | 4.86 | 4.82 | 4.86 | 4.72 | 1,249 |
| Dec 18, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.71 | - |
| Dec 17, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | - |
| Dec 16, 2024 | 4.89 | 4.99 | 4.89 | 4.94 | 4.80 | 2,551 |
| Dec 13, 2024 | 4.97 | 4.97 | 4.82 | 4.82 | 4.68 | 3,500 |
| Dec 12, 2024 | 4.98 | 5.09 | 4.98 | 5.09 | 4.94 | 9,600 |
| Dec 11, 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 4.87 | 415 |
| Dec 10, 2024 | 4.98 | 5.13 | 4.98 | 5.13 | 4.98 | 1,347 |
| Dec 9, 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 4.95 | 1,850 |
| Dec 6, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | - |
| Dec 5, 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.84 | 2,210 |
| Dec 4, 2024 | 4.95 | 4.98 | 4.92 | 4.92 | 4.77 | 298 |
| Dec 3, 2024 | 4.92 | 5.01 | 4.92 | 4.92 | 4.78 | 1,540 |
| Dec 2, 2024 | 4.82 | 4.93 | 4.82 | 4.90 | 4.76 | 2,157 |
| Nov 29, 2024 | 4.79 | 4.84 | 4.79 | 4.84 | 4.70 | 100 |
| Nov 28, 2024 | 4.73 | 4.76 | 4.73 | 4.76 | 4.62 | 500 |
| Nov 27, 2024 | 4.72 | 4.72 | 4.68 | 4.68 | 4.54 | 860 |
| Nov 26, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.57 | 243 |
| Nov 25, 2024 | 4.74 | 4.74 | 4.73 | 4.73 | 4.60 | 422 |
| Nov 22, 2024 | 4.82 | 4.82 | 4.74 | 4.74 | 4.60 | 1,500 |
| Nov 21, 2024 | 4.79 | 4.83 | 4.79 | 4.82 | 4.68 | 504 |
| Nov 20, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.66 | 950 |
| Nov 19, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - |
| Nov 18, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - |
| Nov 15, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.59 | 950 |
| Nov 14, 2024 | 4.65 | 4.65 | 4.62 | 4.62 | 4.48 | 27 |
| Nov 13, 2024 | 4.69 | 4.73 | 4.69 | 4.73 | 4.60 | 1 |
| Nov 12, 2024 | 4.77 | 4.78 | 4.72 | 4.74 | 4.60 | 5,497 |
| Nov 11, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | - |
| Nov 8, 2024 | 4.61 | 4.62 | 4.52 | 4.52 | 4.39 | 1,539 |
| Nov 7, 2024 | 4.72 | 4.72 | 4.66 | 4.66 | 4.53 | 283 |
| Nov 6, 2024 | 4.69 | 4.72 | 4.67 | 4.67 | 4.53 | 2,756 |
| Nov 5, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | 185 |
| Nov 4, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.38 | 1,500 |
| Nov 1, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | - |
| Oct 31, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.27 | - |
| Oct 30, 2024 | 4.38 | 4.53 | 4.38 | 4.53 | 4.40 | 1,525 |
| Oct 29, 2024 | 4.49 | 4.49 | 4.44 | 4.44 | 4.31 | 12,000 |
| Oct 28, 2024 | 4.41 | 4.50 | 4.41 | 4.49 | 4.36 | 2,590 |
| Oct 25, 2024 | 4.37 | 4.53 | 4.37 | 4.53 | 4.40 | 1,178 |
| Oct 24, 2024 | 4.28 | 4.39 | 4.28 | 4.39 | 4.26 | 6,459 |
| Oct 23, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.16 | - |
| Oct 22, 2024 | 4.25 | 4.30 | 4.25 | 4.30 | 4.18 | 3,000 |
| Oct 21, 2024 | 4.31 | 4.36 | 4.31 | 4.36 | 4.23 | 10,000 |
| Oct 18, 2024 | 4.33 | 4.38 | 4.33 | 4.38 | 4.25 | 400 |
| Oct 17, 2024 | 4.24 | 4.40 | 4.24 | 4.40 | 4.27 | 4,035 |
| Oct 16, 2024 | 4.24 | 4.25 | 4.24 | 4.25 | 4.13 | 750 |
| Oct 15, 2024 | 4.22 | 4.30 | 4.22 | 4.30 | 4.18 | 3,037 |
| Oct 14, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.07 | - |
| Oct 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - |
| Oct 10, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.06 | - |
| Oct 9, 2024 | 4.18 | 4.19 | 4.18 | 4.19 | 4.07 | 429 |
| Oct 8, 2024 | 4.21 | 4.21 | 4.20 | 4.20 | 4.08 | 200 |
| Oct 7, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.01 | - |
| Oct 4, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.84 | - |
| Oct 3, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | - |
| Oct 2, 2024 | 4.08 | 4.08 | 4.03 | 4.03 | 3.91 | 459 |
| Oct 1, 2024 | 4.17 | 4.17 | 4.14 | 4.14 | 4.02 | 2,221 |
| Sep 30, 2024 | 4.16 | 4.16 | 4.14 | 4.14 | 4.01 | 678 |
| Sep 27, 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 4.04 | 42 |
| Sep 26, 2024 | 4.09 | 4.14 | 4.09 | 4.14 | 4.01 | 4 |
| Sep 25, 2024 | 4.09 | 4.16 | 4.09 | 4.11 | 3.99 | 407 |
| Sep 24, 2024 | 4.07 | 4.14 | 4.07 | 4.14 | 4.02 | 2,321 |
| Sep 23, 2024 | 4.06 | 4.06 | 4.04 | 4.04 | 3.93 | 2,834 |
| Sep 20, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.95 | - |
| Sep 19, 2024 | 4.04 | 4.05 | 4.04 | 4.05 | 3.93 | 1,200 |
| Sep 18, 2024 | 4.03 | 4.04 | 4.03 | 4.04 | 3.92 | 40 |
| Sep 17, 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 3.95 | 1,857 |
| Sep 16, 2024 | 3.98 | 3.99 | 3.98 | 3.98 | 3.87 | 2,808 |
| Sep 13, 2024 | 3.93 | 3.97 | 3.93 | 3.97 | 3.86 | 3,250 |
| Sep 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.88 | 845 |
| Sep 11, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.81 | 2,387 |
| Sep 10, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.83 | - |
| Sep 9, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.82 | 25 |
| Sep 6, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.91 | - |
| Sep 5, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.84 | - |
| Sep 4, 2024 | 3.86 | 4.01 | 3.86 | 4.01 | 3.89 | 2,819 |
| Sep 3, 2024 | 4.08 | 4.08 | 4.00 | 4.00 | 3.88 | 790 |
| Sep 2, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | 771 |
| Aug 30, 2024 | 4.09 | 4.15 | 4.09 | 4.15 | 4.03 | 300 |
| Aug 29, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.91 | - |
| Aug 28, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.05 | - |
| Aug 27, 2024 | 4.12 | 4.13 | 4.12 | 4.13 | 4.01 | 1,700 |
| Aug 26, 2024 | 4.09 | 4.14 | 4.09 | 4.14 | 4.02 | 3,835 |
| Aug 23, 2024 | 4.07 | 4.08 | 4.07 | 4.08 | 3.96 | 250 |
| Aug 22, 2024 | 4.04 | 4.07 | 4.04 | 4.07 | 3.95 | 835 |
| Aug 21, 2024 | 4.05 | 4.07 | 4.05 | 4.07 | 3.95 | 24 |
| Aug 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.98 | - |
| Aug 19, 2024 | 4.03 | 4.13 | 4.03 | 4.13 | 4.01 | 1 |
| Aug 16, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | - |
| Aug 15, 2024 | 4.02 | 4.08 | 4.02 | 4.02 | 3.90 | 805 |
| Aug 14, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.87 | - |
| Aug 13, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.82 | - |
| Aug 12, 2024 | 3.97 | 3.97 | 3.96 | 3.96 | 3.84 | 601 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.71 | - |
| Aug 8, 2024 | 0.0700512 Dividend | |||||
| Aug 8, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | - |
| Aug 7, 2024 | 3.83 | 3.94 | 3.83 | 3.94 | 3.77 | 4,487 |
| Aug 6, 2024 | 3.71 | 3.76 | 3.71 | 3.76 | 3.60 | 7 |
| Aug 5, 2024 | 3.64 | 3.74 | 3.60 | 3.74 | 3.58 | 22,761 |
| Aug 2, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | - |
| Aug 1, 2024 | 4.36 | 4.36 | 4.33 | 4.33 | 4.14 | 3,405 |
| Jul 31, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.14 | - |
| Jul 30, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.22 | - |
| Jul 29, 2024 | 4.42 | 4.43 | 4.41 | 4.41 | 4.21 | 4,700 |
| Jul 26, 2024 | 4.09 | 4.10 | 4.09 | 4.10 | 3.92 | 5,000 |
| Jul 25, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 3.85 | 3,300 |
| Jul 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.82 | - |
| Jul 23, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.87 | - |
| Jul 22, 2024 | 4.01 | 4.06 | 4.01 | 4.06 | 3.88 | 2,000 |
| Jul 19, 2024 | 3.94 | 3.98 | 3.94 | 3.98 | 3.80 | 371 |
| Jul 18, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.72 | - |
| Jul 17, 2024 | 3.85 | 3.94 | 3.85 | 3.94 | 3.77 | 1,550 |
| Jul 16, 2024 | 3.79 | 3.90 | 3.79 | 3.90 | 3.73 | 442 |
| Jul 15, 2024 | 3.83 | 3.95 | 3.82 | 3.95 | 3.77 | 2,529 |
| Jul 12, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | - |
| Jul 11, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.68 | - |
| Jul 10, 2024 | 3.78 | 3.84 | 3.78 | 3.84 | 3.67 | 10,285 |
| Jul 9, 2024 | 3.91 | 3.91 | 3.90 | 3.90 | 3.73 | 499 |
| Jul 8, 2024 | 3.82 | 3.94 | 3.82 | 3.94 | 3.76 | 587 |
| Jul 5, 2024 | 3.87 | 3.96 | 3.87 | 3.96 | 3.79 | 500 |
| Jul 4, 2024 | 3.82 | 3.91 | 3.82 | 3.91 | 3.73 | 1,900 |
| Jul 3, 2024 | 3.77 | 3.83 | 3.77 | 3.83 | 3.66 | 500 |
| Jul 2, 2024 | 3.70 | 3.78 | 3.70 | 3.78 | 3.62 | 7,569 |
| Jul 1, 2024 | 3.72 | 3.74 | 3.72 | 3.73 | 3.56 | 4,250 |
| Jun 28, 2024 | 3.71 | 3.71 | 3.70 | 3.70 | 3.54 | 2,850 |
| Jun 27, 2024 | 3.74 | 3.74 | 3.71 | 3.71 | 3.55 | 5,570 |
| Jun 26, 2024 | 3.69 | 3.75 | 3.68 | 3.68 | 3.52 | 3,207 |
| Jun 25, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.56 | - |
| Jun 24, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59 | - |
| Jun 21, 2024 | 3.79 | 3.79 | 3.74 | 3.74 | 3.57 | 18 |
| Jun 20, 2024 | 3.65 | 3.73 | 3.65 | 3.73 | 3.56 | 494 |
| Jun 19, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.52 | 1,550 |
| Jun 18, 2024 | 3.68 | 3.68 | 3.65 | 3.68 | 3.51 | 209 |
| Jun 17, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.46 | 62 |
| Jun 14, 2024 | 3.67 | 3.67 | 3.60 | 3.60 | 3.44 | 90 |
| Jun 13, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.47 | - |
| Jun 12, 2024 | 3.60 | 3.75 | 3.60 | 3.75 | 3.58 | 953 |
| Jun 11, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.49 | 464 |
| Jun 10, 2024 | 3.69 | 3.69 | 3.65 | 3.65 | 3.49 | 4,759 |
| Jun 7, 2024 | 3.73 | 3.73 | 3.68 | 3.68 | 3.52 | 870 |
| Jun 6, 2024 | 3.68 | 3.76 | 3.68 | 3.76 | 3.59 | 1,000 |
| Jun 5, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.52 | - |
| Jun 4, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.57 | - |
| Jun 3, 2024 | 3.73 | 3.75 | 3.73 | 3.75 | 3.58 | 5,000 |
| May 31, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.62 | 500 |
| May 30, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.47 | - |
| May 29, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.49 | - |
| May 28, 2024 | 3.69 | 3.72 | 3.69 | 3.69 | 3.53 | 1,497 |
| May 27, 2024 | 3.70 | 3.74 | 3.70 | 3.74 | 3.58 | 500 |
| May 24, 2024 | 3.54 | 3.66 | 3.54 | 3.66 | 3.50 | 12,761 |
| May 23, 2024 | 3.68 | 3.68 | 3.64 | 3.64 | 3.48 | 26 |
| May 22, 2024 | 3.74 | 3.81 | 3.67 | 3.67 | 3.51 | 6,500 |
| May 21, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.54 | - |
| May 20, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.61 | - |
| May 17, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.63 | 1,065 |
| May 16, 2024 | 3.81 | 3.87 | 3.81 | 3.84 | 3.67 | 1,250 |
| May 15, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.60 | - |
| May 14, 2024 | 3.73 | 3.79 | 3.73 | 3.76 | 3.60 | 385 |
| May 13, 2024 | 3.70 | 3.79 | 3.70 | 3.79 | 3.62 | 1,204 |
| May 10, 2024 | 3.69 | 3.70 | 3.69 | 3.70 | 3.54 | 218 |
| May 9, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.51 | - |
| May 8, 2024 | 3.61 | 3.65 | 3.61 | 3.64 | 3.48 | 1,667 |
| May 7, 2024 | 3.56 | 3.66 | 3.56 | 3.66 | 3.50 | 278 |
| May 6, 2024 | 3.56 | 3.56 | 3.52 | 3.52 | 3.37 | 1,000 |
| May 3, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.35 | - |
| May 2, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.31 | 92 |
| Apr 30, 2024 | 3.52 | 3.60 | 3.52 | 3.55 | 3.39 | 542 |
| Apr 29, 2024 | 3.51 | 3.61 | 3.51 | 3.61 | 3.45 | 13,000 |
| Apr 26, 2024 | 3.30 | 3.60 | 3.30 | 3.56 | 3.41 | 2,125 |
| Apr 25, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.16 | - |
| Apr 24, 2024 | 3.33 | 3.33 | 3.31 | 3.32 | 3.18 | 584 |
| Apr 23, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.12 | - |
Related Tickers
XCA.F Crédit Agricole S.A.
16.62
+2.50%
BKTe.XC
LLD.F Lloyds Banking Group plc
0.8450
-1.17%
RAIFF Raiffeisen Bank International AG
25.00
0.00%
SGKN.SW St. Galler Kantonalbank AG
492.50
-1.50%
CMBN.SW Cembra Money Bank AG
99.45
-0.95%
RBI.VI Raiffeisen Bank International AG
23.14
+6.64%
EBS.VI Erste Group Bank AG
63.00
+3.11%
DANSKE.CO Danske Bank A/S
221.40
+3.41%
ACA.PA Crédit Agricole S.A.
16.69
+1.64%