At close: October 14 at 5:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 4.5660 | 4.6060 | 4.5455 | 4.6060 | 4.6060 | 14,711,250 |
| Oct 11, 2024 | 4.5305 | 4.5725 | 4.5230 | 4.5725 | 4.5725 | 16,132,283 |
| Oct 10, 2024 | 4.5345 | 4.5810 | 4.5030 | 4.5350 | 4.5350 | 18,268,806 |
| Oct 9, 2024 | 4.5500 | 4.5560 | 4.4815 | 4.5345 | 4.5345 | 17,331,692 |
| Oct 8, 2024 | 4.5255 | 4.5770 | 4.5020 | 4.5620 | 4.5620 | 16,510,152 |
| Oct 7, 2024 | 4.5180 | 4.5800 | 4.4910 | 4.5600 | 4.5600 | 26,769,705 |
| Oct 4, 2024 | 4.4400 | 4.5175 | 4.4230 | 4.4800 | 4.4800 | 27,949,677 |
| Oct 3, 2024 | 4.4150 | 4.4450 | 4.3645 | 4.4270 | 4.4270 | 24,403,439 |
| Oct 2, 2024 | 4.3685 | 4.4415 | 4.3500 | 4.4260 | 4.4260 | 24,618,618 |
| Oct 1, 2024 | 4.6100 | 4.6195 | 4.3345 | 4.3760 | 4.3760 | 39,752,127 |
| Sep 30, 2024 | 4.6300 | 4.6830 | 4.5915 | 4.6005 | 4.6005 | 24,706,612 |
| Sep 27, 2024 | 4.6195 | 4.6655 | 4.5930 | 4.6550 | 4.6550 | 24,363,829 |
| Sep 26, 2024 | 4.5600 | 4.6480 | 4.5585 | 4.6355 | 4.6355 | 24,457,933 |
| Sep 25, 2024 | 4.5110 | 4.5765 | 4.5055 | 4.5205 | 4.5205 | 18,310,092 |
| Sep 24, 2024 | 4.5110 | 4.5785 | 4.5110 | 4.5540 | 4.5540 | 18,440,303 |
| Sep 23, 2024 | 4.5600 | 4.5870 | 4.4685 | 4.4885 | 4.4885 | 22,734,242 |
| Sep 20, 2024 | 4.5800 | 4.6285 | 4.5585 | 4.5585 | 4.5585 | 70,961,183 |
| Sep 19, 2024 | 4.5595 | 4.6050 | 4.5435 | 4.6000 | 4.6000 | 36,203,566 |
| Sep 18, 2024 | 4.5110 | 4.5455 | 4.5065 | 4.5085 | 4.5085 | 16,487,238 |
| Sep 17, 2024 | 4.4500 | 4.5375 | 4.4500 | 4.5110 | 4.5110 | 25,019,281 |
| Sep 16, 2024 | 4.3890 | 4.4675 | 4.3800 | 4.4405 | 4.4405 | 15,776,984 |
| Sep 13, 2024 | 4.3145 | 4.4355 | 4.3130 | 4.4055 | 4.4055 | 26,351,614 |
| Sep 12, 2024 | 4.3145 | 4.3525 | 4.2695 | 4.3265 | 4.3265 | 19,398,659 |
| Sep 11, 2024 | 4.2920 | 4.3265 | 4.2045 | 4.2460 | 4.2460 | 21,337,437 |
| Sep 10, 2024 | 4.3400 | 4.3840 | 4.2300 | 4.2465 | 4.2465 | 35,891,278 |
| Sep 9, 2024 | 4.3310 | 4.3665 | 4.3105 | 4.3420 | 4.3420 | 13,219,937 |
| Sep 6, 2024 | 4.3565 | 4.4250 | 4.2925 | 4.2925 | 4.2925 | 22,177,396 |
| Sep 5, 2024 | 4.3300 | 4.4665 | 4.3270 | 4.3875 | 4.3875 | 15,530,579 |
| Sep 4, 2024 | 4.2800 | 4.3990 | 4.2545 | 4.3545 | 4.3545 | 20,449,142 |
| Sep 3, 2024 | 4.4820 | 4.4990 | 4.3600 | 4.3715 | 4.3715 | 28,906,093 |
| Sep 2, 2024 | 4.4935 | 4.5200 | 4.4385 | 4.4765 | 4.4765 | 15,920,350 |
| Aug 30, 2024 | 4.4925 | 4.5310 | 4.4755 | 4.4960 | 4.4960 | 35,809,931 |
| Aug 29, 2024 | 4.4700 | 4.5335 | 4.4685 | 4.4885 | 4.4885 | 20,355,392 |
| Aug 28, 2024 | 4.4600 | 4.4850 | 4.4455 | 4.4660 | 4.4660 | 26,212,694 |
| Aug 27, 2024 | 4.3500 | 4.4665 | 4.3375 | 4.4365 | 4.4365 | 26,203,208 |
| Aug 26, 2024 | 4.3380 | 4.3560 | 4.2600 | 4.3270 | 4.3270 | 12,280,520 |
| Aug 23, 2024 | 4.2940 | 4.3610 | 4.2845 | 4.3515 | 4.3515 | 16,172,393 |
| Aug 22, 2024 | 4.2430 | 4.2855 | 4.2270 | 4.2765 | 4.2765 | 15,063,675 |
| Aug 21, 2024 | 4.2330 | 4.2730 | 4.2165 | 4.2555 | 4.2555 | 11,373,253 |
| Aug 20, 2024 | 4.2910 | 4.2960 | 4.2175 | 4.2400 | 4.2400 | 13,959,107 |
| Aug 19, 2024 | 4.2435 | 4.2920 | 4.2300 | 4.2850 | 4.2850 | 13,477,845 |
| Aug 16, 2024 | 4.2240 | 4.2510 | 4.2025 | 4.2280 | 4.2280 | 13,746,758 |
| Aug 15, 2024 | 4.1275 | 4.2255 | 4.1010 | 4.2245 | 4.2245 | 25,146,280 |
| Aug 14, 2024 | 4.1405 | 4.1455 | 4.0965 | 4.1000 | 4.1000 | 11,164,362 |
| Aug 13, 2024 | 4.1055 | 4.1285 | 4.0815 | 4.1130 | 4.1130 | 10,586,428 |
| Aug 12, 2024 | 4.1275 | 4.1395 | 4.0665 | 4.0890 | 4.0890 | 18,328,105 |
| Aug 9, 2024 | 4.0855 | 4.1285 | 4.0505 | 4.0990 | 4.0990 | 14,153,438 |
| Aug 8, 2024 | 4.0500 | 4.1015 | 3.9910 | 4.0650 | 4.0650 | 17,126,847 |
| Aug 7, 2024 | 4.0295 | 4.1230 | 3.9915 | 4.0690 | 4.0690 | 31,590,288 |
| Aug 6, 2024 | 4.0470 | 4.0575 | 3.9155 | 3.9640 | 3.9640 | 27,778,462 |
| Aug 5, 2024 | 3.8800 | 4.0130 | 3.8000 | 3.9850 | 3.9850 | 47,224,743 |
| Aug 2, 2024 | 4.1895 | 4.2205 | 4.0195 | 4.0490 | 4.0490 | 55,723,060 |
| Aug 1, 2024 | 4.4250 | 4.4365 | 4.2460 | 4.2575 | 4.2575 | 35,705,354 |
| Jul 31, 2024 | 4.5230 | 4.5260 | 4.4155 | 4.4550 | 4.4550 | 28,179,582 |
| Jul 30, 2024 | 4.4530 | 4.5240 | 4.4510 | 4.5120 | 4.5120 | 21,201,146 |
| Jul 29, 2024 | 4.5895 | 4.6105 | 4.4530 | 4.4680 | 4.4680 | 18,668,330 |
| Jul 26, 2024 | 4.5390 | 4.5650 | 4.5020 | 4.5300 | 4.5300 | 17,583,955 |
| Jul 25, 2024 | 4.6405 | 4.6615 | 4.4675 | 4.5540 | 4.5540 | 32,425,239 |
| Jul 24, 2024 | 4.6000 | 4.7095 | 4.5800 | 4.7050 | 4.7050 | 46,674,351 |
| Jul 23, 2024 | 4.5425 | 4.5790 | 4.4970 | 4.5665 | 4.5665 | 27,872,918 |
| Jul 22, 2024 | 4.4670 | 4.5435 | 4.4435 | 4.5310 | 4.5310 | 21,811,972 |
| Jul 19, 2024 | 4.4525 | 4.4725 | 4.4120 | 4.4345 | 4.4345 | 41,566,920 |
| Jul 18, 2024 | 4.4995 | 4.5260 | 4.4685 | 4.4880 | 4.4880 | 14,271,483 |
| Jul 17, 2024 | 4.4410 | 4.4925 | 4.4190 | 4.4740 | 4.4740 | 29,411,922 |
| Jul 16, 2024 | 4.4300 | 4.4545 | 4.4050 | 4.4405 | 4.4405 | 14,108,279 |
| Jul 15, 2024 | 4.4800 | 4.5015 | 4.4290 | 4.4510 | 4.4510 | 13,905,306 |
| Jul 12, 2024 | 4.4795 | 4.5130 | 4.4700 | 4.5090 | 4.5090 | 15,049,402 |
| Jul 11, 2024 | 4.5060 | 4.5205 | 4.4455 | 4.4625 | 4.4625 | 29,489,009 |
| Jul 10, 2024 | 4.3810 | 4.4975 | 4.3720 | 4.4975 | 4.4975 | 22,237,365 |
| Jul 9, 2024 | 4.4280 | 4.4470 | 4.3680 | 4.3845 | 4.3845 | 21,634,611 |
| Jul 8, 2024 | 4.4430 | 4.5220 | 4.4260 | 4.4475 | 4.4475 | 32,066,758 |
| Jul 5, 2024 | 4.5195 | 4.5275 | 4.4015 | 4.4450 | 4.4450 | 18,109,248 |
| Jul 4, 2024 | 4.4405 | 4.5115 | 4.4280 | 4.5070 | 4.5070 | 19,993,558 |
| Jul 3, 2024 | 4.3500 | 4.4230 | 4.3410 | 4.4185 | 4.4185 | 19,638,324 |
| Jul 2, 2024 | 4.4190 | 4.4300 | 4.2770 | 4.3235 | 4.3235 | 26,415,185 |
| Jul 1, 2024 | 4.4030 | 4.4650 | 4.3770 | 4.4475 | 4.4475 | 27,889,082 |
| Jun 28, 2024 | 4.3575 | 4.3680 | 4.2960 | 4.3305 | 4.3305 | 23,910,256 |
| Jun 27, 2024 | 4.3500 | 4.3515 | 4.3055 | 4.3370 | 4.3370 | 23,526,706 |
| Jun 26, 2024 | 4.3955 | 4.4070 | 4.3200 | 4.3445 | 4.3445 | 19,041,974 |
| Jun 25, 2024 | 4.4265 | 4.4400 | 4.3515 | 4.3805 | 4.3805 | 28,121,040 |
| Jun 24, 2024 | 4.3505 | 4.4170 | 4.3385 | 4.4090 | 4.4090 | 23,837,711 |
| Jun 21, 2024 | 4.4420 | 4.4430 | 4.2820 | 4.3350 | 4.3350 | 80,388,205 |
| Jun 20, 2024 | 4.4475 | 4.4670 | 4.4050 | 4.4410 | 4.4410 | 23,139,520 |
| Jun 19, 2024 | 4.4570 | 4.4875 | 4.4165 | 4.4515 | 4.4515 | 42,981,487 |
| Jun 18, 2024 | 4.4535 | 4.4665 | 4.4150 | 4.4520 | 4.4520 | 22,306,291 |
| Jun 17, 2024 | 4.3990 | 4.4260 | 4.3370 | 4.4100 | 4.4100 | 29,984,328 |
| Jun 14, 2024 | 4.4210 | 4.4370 | 4.3025 | 4.3785 | 4.3785 | 69,445,292 |
| Jun 13, 2024 | 4.5965 | 4.6070 | 4.3785 | 4.4010 | 4.4010 | 63,479,146 |
| Jun 12, 2024 | 4.6385 | 4.6680 | 4.6000 | 4.6000 | 4.6000 | 38,895,316 |
| Jun 11, 2024 | 4.7455 | 4.7455 | 4.5615 | 4.6065 | 4.6065 | 33,259,058 |
| Jun 10, 2024 | 4.7400 | 4.7415 | 4.6540 | 4.7110 | 4.7110 | 30,100,588 |
| Jun 7, 2024 | 4.7445 | 4.7740 | 4.7000 | 4.7340 | 4.7340 | 21,559,371 |
| Jun 6, 2024 | 4.6945 | 4.7650 | 4.6560 | 4.7435 | 4.7435 | 24,208,629 |
| Jun 5, 2024 | 4.7345 | 4.7525 | 4.6655 | 4.6800 | 4.6800 | 23,153,076 |
| Jun 4, 2024 | 4.8470 | 4.8695 | 4.6935 | 4.7405 | 4.7405 | 38,848,093 |
| Jun 3, 2024 | 4.8500 | 4.8810 | 4.8400 | 4.8510 | 4.8510 | 20,425,574 |
| May 31, 2024 | 4.8000 | 4.8345 | 4.7765 | 4.8345 | 4.8345 | 60,848,571 |
| May 30, 2024 | 4.6780 | 4.7965 | 4.6710 | 4.7880 | 4.7880 | 22,511,742 |
| May 29, 2024 | 4.7455 | 4.7575 | 4.6740 | 4.6890 | 4.6890 | 19,403,432 |
| May 28, 2024 | 4.7600 | 4.7840 | 4.7320 | 4.7615 | 4.7615 | 16,320,264 |
| May 27, 2024 | 4.7660 | 4.7735 | 4.7390 | 4.7595 | 4.7595 | 10,290,035 |
| May 24, 2024 | 4.7355 | 4.7680 | 4.7035 | 4.7525 | 4.7525 | 22,271,300 |
| May 23, 2024 | 4.8120 | 4.8300 | 4.7685 | 4.7835 | 4.7835 | 18,724,273 |
| May 22, 2024 | 4.8500 | 4.8640 | 4.8050 | 4.8050 | 4.8050 | 19,358,478 |
| May 21, 2024 | 4.8385 | 4.8600 | 4.7965 | 4.8420 | 4.8420 | 24,201,531 |
| May 20, 2024 | 4.8610 | 4.8880 | 4.8545 | 4.8780 | 4.8780 | 15,654,661 |
| May 17, 2024 | 4.7755 | 4.8605 | 4.7750 | 4.8605 | 4.8605 | 38,445,716 |
| May 16, 2024 | 4.8185 | 4.8450 | 4.7970 | 4.8045 | 4.8045 | 19,902,547 |
| May 15, 2024 | 4.7715 | 4.8365 | 4.7580 | 4.8120 | 4.8120 | 36,914,169 |
| May 14, 2024 | 4.7500 | 4.7675 | 4.6925 | 4.7525 | 4.7525 | 22,075,107 |
| May 13, 2024 | 4.7265 | 4.7640 | 4.7145 | 4.7555 | 4.7555 | 15,424,741 |
| May 10, 2024 | 4.7400 | 4.7745 | 4.7210 | 4.7345 | 4.7345 | 20,119,224 |
| May 9, 2024 | 4.7695 | 4.7960 | 4.7265 | 4.7700 | 4.7700 | 19,080,950 |
| May 8, 2024 | 4.7330 | 4.7835 | 4.7180 | 4.7715 | 4.7715 | 37,871,807 |
| May 7, 2024 | 4.5915 | 4.7380 | 4.5915 | 4.7280 | 4.7280 | 48,974,273 |
| May 6, 2024 | 4.5350 | 4.5765 | 4.5045 | 4.5705 | 4.5705 | 22,839,300 |
| May 3, 2024 | 4.6000 | 4.6000 | 4.5140 | 4.5305 | 4.5305 | 26,322,550 |
| May 2, 2024 | 4.6065 | 4.6200 | 4.5410 | 4.5655 | 4.5655 | 34,056,511 |
| Apr 30, 2024 | 4.6555 | 4.7360 | 4.5565 | 4.5730 | 4.5730 | 57,113,636 |
| Apr 29, 2024 | 0.0950 Dividend | |||||
| Apr 29, 2024 | 4.8900 | 4.9280 | 4.7285 | 4.7505 | 4.7505 | 45,065,850 |
| Apr 26, 2024 | 4.8100 | 4.8990 | 4.7930 | 4.8505 | 4.7555 | 50,744,722 |
| Apr 25, 2024 | 4.7905 | 4.8265 | 4.7060 | 4.7480 | 4.6550 | 32,420,707 |
| Apr 24, 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.6859 | 34,674,872 |
| Apr 23, 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.6545 | 117,593,016 |
| Apr 22, 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.5756 | 43,007,201 |
| Apr 19, 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.4231 | 35,594,009 |
| Apr 18, 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.4555 | 34,343,556 |
| Apr 17, 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.3315 | 21,777,523 |
| Apr 16, 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.2717 | 40,721,950 |
| Apr 15, 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.3829 | 28,663,206 |
| Apr 12, 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.3609 | 26,386,121 |
| Apr 11, 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.3687 | 39,985,305 |
| Apr 10, 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.4869 | 39,018,785 |
| Apr 9, 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.4761 | 23,768,525 |
| Apr 8, 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.5501 | 20,952,883 |
| Apr 5, 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.4967 | 39,166,399 |
| Apr 4, 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.5839 | 72,593,851 |
| Apr 3, 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.4937 | 24,009,911 |
| Apr 2, 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.4266 | 30,662,537 |
| Mar 28, 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.4329 | 40,553,249 |
| Mar 27, 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.4148 | 35,662,590 |
| Mar 26, 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.3726 | 33,052,982 |
| Mar 25, 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.3271 | 26,822,346 |
| Mar 22, 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.2810 | 43,880,331 |
| Mar 21, 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.1942 | 37,780,346 |
| Mar 20, 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1079 | 22,869,829 |
| Mar 19, 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1070 | 31,487,098 |
| Mar 18, 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.0565 | 23,770,102 |
| Mar 15, 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.0369 | 102,288,886 |
| Mar 14, 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 3.9692 | 41,972,957 |
| Mar 13, 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0128 | 36,773,177 |
| Mar 12, 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 3.9785 | 43,115,534 |
| Mar 11, 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9060 | 33,465,839 |
| Mar 8, 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9143 | 40,875,306 |
| Mar 7, 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9025 | 43,155,499 |
| Mar 6, 2024 | 3.8690 | 3.9435 | 3.8560 | 3.9070 | 3.8305 | 35,783,296 |
| Mar 5, 2024 | 3.8390 | 3.8670 | 3.8200 | 3.8650 | 3.7893 | 29,587,613 |
| Mar 4, 2024 | 3.8610 | 3.8810 | 3.8430 | 3.8560 | 3.7805 | 17,903,221 |
| Mar 1, 2024 | 3.8355 | 3.8765 | 3.8315 | 3.8720 | 3.7962 | 28,750,040 |
| Feb 29, 2024 | 3.8605 | 3.8980 | 3.8330 | 3.8455 | 3.7702 | 48,265,445 |
| Feb 28, 2024 | 3.8260 | 3.8740 | 3.8195 | 3.8590 | 3.7834 | 25,924,470 |
| Feb 27, 2024 | 3.8100 | 3.8360 | 3.7965 | 3.8210 | 3.7462 | 25,038,322 |
| Feb 26, 2024 | 3.8185 | 3.8460 | 3.8150 | 3.8205 | 3.7457 | 20,432,164 |
| Feb 23, 2024 | 3.8305 | 3.8480 | 3.7915 | 3.8345 | 3.7594 | 34,570,474 |
| Feb 22, 2024 | 3.8375 | 3.8695 | 3.8205 | 3.8390 | 3.7638 | 38,545,744 |
| Feb 21, 2024 | 3.8045 | 3.8485 | 3.7820 | 3.8165 | 3.7418 | 24,513,798 |
| Feb 20, 2024 | 3.7360 | 3.8115 | 3.7295 | 3.8000 | 3.7256 | 34,155,311 |
| Feb 19, 2024 | 3.6950 | 3.7650 | 3.6890 | 3.7375 | 3.6643 | 22,695,112 |
| Feb 16, 2024 | 3.6945 | 3.7240 | 3.6625 | 3.6730 | 3.6011 | 39,467,066 |
| Feb 15, 2024 | 3.6945 | 3.6945 | 3.6215 | 3.6705 | 3.5986 | 28,625,433 |
| Feb 14, 2024 | 3.6850 | 3.7325 | 3.6675 | 3.6690 | 3.5971 | 26,479,695 |
| Feb 13, 2024 | 3.7155 | 3.7225 | 3.6535 | 3.6615 | 3.5898 | 23,089,248 |
| Feb 12, 2024 | 3.7070 | 3.7175 | 3.6650 | 3.7050 | 3.6324 | 14,760,052 |
| Feb 9, 2024 | 3.6500 | 3.7085 | 3.6425 | 3.6750 | 3.6030 | 32,868,999 |
| Feb 8, 2024 | 3.7080 | 3.7175 | 3.6550 | 3.6550 | 3.5834 | 40,960,470 |
| Feb 7, 2024 | 3.7400 | 3.7725 | 3.6650 | 3.6760 | 3.6040 | 36,785,892 |
| Feb 6, 2024 | 3.7180 | 3.7595 | 3.7125 | 3.7475 | 3.6741 | 49,965,519 |
| Feb 5, 2024 | 3.8345 | 3.8370 | 3.6410 | 3.6845 | 3.6123 | 95,402,344 |
| Feb 2, 2024 | 3.7905 | 3.8835 | 3.7510 | 3.8785 | 3.8025 | 39,275,393 |
| Feb 1, 2024 | 3.7600 | 3.8700 | 3.7090 | 3.7400 | 3.6667 | 50,660,263 |
| Jan 31, 2024 | 3.7665 | 3.7735 | 3.6650 | 3.7355 | 3.6623 | 58,510,049 |
| Jan 30, 2024 | 3.5755 | 3.6715 | 3.5630 | 3.6595 | 3.5878 | 31,334,211 |
| Jan 29, 2024 | 3.6450 | 3.6575 | 3.5720 | 3.5720 | 3.5020 | 40,655,404 |
| Jan 26, 2024 | 3.6250 | 3.6500 | 3.6180 | 3.6475 | 3.5761 | 22,439,026 |
| Jan 25, 2024 | 3.6920 | 3.7090 | 3.6300 | 3.6300 | 3.5589 | 41,961,445 |
| Jan 24, 2024 | 3.6705 | 3.7285 | 3.6700 | 3.7285 | 3.6555 | 48,095,932 |
| Jan 23, 2024 | 3.7375 | 3.7500 | 3.6660 | 3.6705 | 3.5986 | 24,895,238 |
| Jan 22, 2024 | 3.7500 | 3.7790 | 3.7330 | 3.7340 | 3.6609 | 25,321,085 |
| Jan 19, 2024 | 3.7305 | 3.7475 | 3.6970 | 3.7100 | 3.6373 | 26,529,352 |
| Jan 18, 2024 | 3.6700 | 3.7235 | 3.6350 | 3.7175 | 3.6447 | 44,302,282 |
| Jan 17, 2024 | 3.6800 | 3.6900 | 3.6480 | 3.6645 | 3.5927 | 29,641,889 |
| Jan 16, 2024 | 3.7400 | 3.7440 | 3.6925 | 3.7145 | 3.6417 | 29,662,733 |
| Jan 15, 2024 | 3.7810 | 3.7930 | 3.7600 | 3.7600 | 3.6864 | 23,138,604 |
| Jan 12, 2024 | 3.8045 | 3.8400 | 3.7880 | 3.8015 | 3.7270 | 25,541,171 |
| Jan 11, 2024 | 3.8800 | 3.8800 | 3.7930 | 3.7930 | 3.7187 | 33,271,015 |
| Jan 10, 2024 | 3.8690 | 3.8830 | 3.8345 | 3.8490 | 3.7736 | 23,406,946 |
| Jan 9, 2024 | 3.9225 | 3.9225 | 3.8570 | 3.8915 | 3.8153 | 24,700,756 |
| Jan 8, 2024 | 3.9000 | 3.9400 | 3.8705 | 3.9295 | 3.8525 | 19,616,790 |
| Jan 5, 2024 | 3.8590 | 3.9395 | 3.8420 | 3.9125 | 3.8359 | 30,772,699 |
| Jan 4, 2024 | 3.8010 | 3.8825 | 3.8010 | 3.8800 | 3.8040 | 22,951,596 |
| Jan 3, 2024 | 3.8700 | 3.8800 | 3.7890 | 3.7995 | 3.7251 | 25,083,126 |
| Jan 2, 2024 | 3.7900 | 3.8900 | 3.7895 | 3.8535 | 3.7780 | 33,031,875 |
| Dec 29, 2023 | 3.7855 | 3.8020 | 3.7720 | 3.7795 | 3.7055 | 15,848,727 |
| Dec 28, 2023 | 3.8140 | 3.8175 | 3.7750 | 3.7875 | 3.7133 | 17,505,114 |
| Dec 27, 2023 | 3.7870 | 3.8170 | 3.7595 | 3.8100 | 3.7354 | 33,514,637 |
| Dec 22, 2023 | 3.7905 | 3.8270 | 3.7850 | 3.8080 | 3.7334 | 20,983,223 |
| Dec 21, 2023 | 3.7875 | 3.8080 | 3.7590 | 3.7930 | 3.7187 | 15,816,650 |
| Dec 20, 2023 | 3.8000 | 3.8125 | 3.7355 | 3.7890 | 3.7148 | 27,342,468 |
| Dec 19, 2023 | 3.7770 | 3.7995 | 3.7605 | 3.7925 | 3.7182 | 25,538,140 |
| Dec 18, 2023 | 3.7900 | 3.8245 | 3.7640 | 3.7880 | 3.7138 | 48,825,182 |
| Dec 15, 2023 | 3.9000 | 3.9035 | 3.7815 | 3.7995 | 3.7251 | 111,210,071 |
| Dec 14, 2023 | 3.8900 | 3.8980 | 3.8280 | 3.8840 | 3.8079 | 39,510,953 |
| Dec 13, 2023 | 3.8585 | 3.8800 | 3.8220 | 3.8380 | 3.7628 | 38,266,823 |
| Dec 12, 2023 | 3.9440 | 3.9475 | 3.8715 | 3.8755 | 3.7996 | 52,436,443 |
| Dec 11, 2023 | 3.9285 | 3.9500 | 3.9130 | 3.9410 | 3.8638 | 27,851,835 |
| Dec 8, 2023 | 3.8805 | 3.9495 | 3.8600 | 3.9400 | 3.8628 | 29,119,780 |
| Dec 7, 2023 | 3.9405 | 3.9665 | 3.8110 | 3.8655 | 3.7898 | 48,801,259 |
| Dec 6, 2023 | 3.9400 | 3.9695 | 3.9140 | 3.9565 | 3.8790 | 36,152,185 |
| Dec 5, 2023 | 3.8460 | 3.9255 | 3.8420 | 3.9200 | 3.8432 | 40,476,392 |
| Dec 4, 2023 | 3.8250 | 3.8500 | 3.8080 | 3.8480 | 3.7726 | 23,421,657 |
| Dec 1, 2023 | 3.8260 | 3.8370 | 3.8075 | 3.8370 | 3.7618 | 37,058,506 |
| Nov 30, 2023 | 3.8200 | 3.8395 | 3.7885 | 3.8010 | 3.7266 | 66,558,689 |
| Nov 29, 2023 | 3.7700 | 3.8110 | 3.7630 | 3.7980 | 3.7236 | 45,463,581 |
| Nov 28, 2023 | 3.7065 | 3.7795 | 3.7065 | 3.7795 | 3.7055 | 31,244,594 |
| Nov 27, 2023 | 3.7560 | 3.7665 | 3.7085 | 3.7195 | 3.6467 | 29,020,618 |
| Nov 24, 2023 | 3.7700 | 3.7765 | 3.7560 | 3.7680 | 3.6942 | 20,252,178 |
| Nov 23, 2023 | 3.7405 | 3.7660 | 3.7315 | 3.7605 | 3.6868 | 19,229,828 |
| Nov 22, 2023 | 3.7355 | 3.7550 | 3.7175 | 3.7465 | 3.6731 | 27,335,636 |
| Nov 21, 2023 | 3.7135 | 3.7275 | 3.6910 | 3.7260 | 3.6530 | 17,106,225 |
| Nov 20, 2023 | 3.7300 | 3.7675 | 3.7260 | 3.7340 | 3.6609 | 27,461,572 |
| Nov 17, 2023 | 3.7000 | 3.7290 | 3.6900 | 3.7235 | 3.6506 | 65,573,690 |
| Nov 16, 2023 | 3.6750 | 3.7295 | 3.6750 | 3.6900 | 3.6177 | 34,850,709 |
| Nov 15, 2023 | 3.6890 | 3.7000 | 3.6625 | 3.6700 | 3.5981 | 39,983,364 |
| Nov 14, 2023 | 3.6500 | 3.6945 | 3.6375 | 3.6835 | 3.6114 | 40,148,908 |
| Nov 13, 2023 | 3.6220 | 3.6500 | 3.6190 | 3.6500 | 3.5785 | 26,206,164 |
| Nov 10, 2023 | 3.5905 | 3.6345 | 3.5810 | 3.6090 | 3.5383 | 42,654,165 |
| Nov 9, 2023 | 3.5520 | 3.5970 | 3.5470 | 3.5970 | 3.5266 | 24,840,848 |
| Nov 8, 2023 | 3.5190 | 3.5855 | 3.4875 | 3.5485 | 3.4790 | 35,055,000 |
| Nov 7, 2023 | 3.5200 | 3.5585 | 3.4880 | 3.5210 | 3.4520 | 129,325,134 |
| Nov 6, 2023 | 3.5790 | 3.5895 | 3.5345 | 3.5400 | 3.4707 | 50,964,313 |
| Nov 3, 2023 | 3.5975 | 3.6105 | 3.5600 | 3.5775 | 3.5074 | 47,557,948 |
| Nov 2, 2023 | 3.5040 | 3.5960 | 3.4955 | 3.5850 | 3.5148 | 38,701,766 |
| Nov 1, 2023 | 3.4885 | 3.5155 | 3.4600 | 3.5005 | 3.4319 | 41,262,477 |
| Oct 31, 2023 | 0.0810 Dividend | |||||
| Oct 31, 2023 | 3.5055 | 3.5440 | 3.4295 | 3.4660 | 3.3981 | 55,102,774 |
| Oct 30, 2023 | 3.5000 | 3.5765 | 3.4715 | 3.5695 | 3.4202 | 70,729,714 |
| Oct 27, 2023 | 3.5450 | 3.5630 | 3.4575 | 3.4810 | 3.3354 | 53,188,968 |
| Oct 26, 2023 | 3.4400 | 3.5200 | 3.4055 | 3.5110 | 3.3641 | 32,176,659 |
| Oct 25, 2023 | 3.4005 | 3.5015 | 3.3450 | 3.4610 | 3.3162 | 87,290,373 |
| Oct 24, 2023 | 3.4410 | 3.4425 | 3.3525 | 3.3815 | 3.2400 | 170,601,157 |
| Oct 23, 2023 | 3.4635 | 3.4745 | 3.3875 | 3.4215 | 3.2784 | 178,180,697 |
| Oct 20, 2023 | 3.4800 | 3.5030 | 3.4515 | 3.4565 | 3.3119 | 65,331,121 |
| Oct 19, 2023 | 3.5100 | 3.5240 | 3.4710 | 3.5085 | 3.3617 | 31,323,285 |
| Oct 18, 2023 | 3.5570 | 3.5720 | 3.5110 | 3.5110 | 3.3641 | 34,988,893 |
| Oct 17, 2023 | 3.5660 | 3.5875 | 3.5305 | 3.5720 | 3.4226 | 16,215,335 |
| Oct 16, 2023 | 3.5400 | 3.5910 | 3.5010 | 3.5760 | 3.4264 | 26,856,670 |
Related Tickers
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
9.40
+1.21%
SAB.MC Banco de Sabadell, S.A.
1.8860
+1.53%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
10.23
+0.49%
INGA.AS ING Groep N.V.
15.95
+0.03%
ING ING Groep N.V.
17.37
-0.23%
UBSG.SW UBS Group AG
27.82
+2.05%
UBS UBS Group AG
32.19
+0.53%
BCS Barclays PLC
12.35
-0.80%
BARC.L Barclays PLC
232.90
-1.25%
8306.T Mitsubishi UFJ Financial Group, Inc.
1,588.50
+2.35%