1.3400
-0.0010
(-0.07%)
At close: January 10 at 5:35:17 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.3400 | 1.3530 | 1.3290 | 1.3400 | 1.3400 | 5,894,462 |
| Jan 9, 2025 | 1.3000 | 1.3530 | 1.2940 | 1.3410 | 1.3410 | 8,748,488 |
| Jan 8, 2025 | 1.2920 | 1.3120 | 1.2860 | 1.3060 | 1.3060 | 6,359,596 |
| Jan 7, 2025 | 1.2950 | 1.2990 | 1.2790 | 1.2890 | 1.2890 | 5,478,588 |
| Jan 6, 2025 | 1.2830 | 1.3030 | 1.2660 | 1.2940 | 1.2940 | 6,070,026 |
| Jan 3, 2025 | 1.2650 | 1.2820 | 1.2570 | 1.2790 | 1.2790 | 3,598,193 |
| Jan 2, 2025 | 1.2800 | 1.2800 | 1.2210 | 1.2580 | 1.2580 | 5,335,087 |
| Dec 31, 2024 | 1.2630 | 1.2780 | 1.2630 | 1.2740 | 1.2740 | 1,419,325 |
| Dec 30, 2024 | 1.2680 | 1.2750 | 1.2550 | 1.2670 | 1.2670 | 3,703,830 |
| Dec 27, 2024 | 1.2530 | 1.2700 | 1.2530 | 1.2620 | 1.2620 | 4,322,732 |
| Dec 24, 2024 | 1.2650 | 1.2670 | 1.2550 | 1.2590 | 1.2590 | 1,752,457 |
| Dec 23, 2024 | 1.2620 | 1.2630 | 1.2470 | 1.2610 | 1.2610 | 4,888,883 |
| Dec 20, 2024 | 1.2510 | 1.2520 | 1.2250 | 1.2520 | 1.2520 | 9,066,299 |
| Dec 19, 2024 | 1.2260 | 1.2610 | 1.2020 | 1.2550 | 1.2550 | 6,564,037 |
| Dec 18, 2024 | 1.2310 | 1.2520 | 1.2220 | 1.2480 | 1.2480 | 4,936,723 |
| Dec 17, 2024 | 0.0600 Dividend | |||||
| Dec 17, 2024 | 1.2670 | 1.2750 | 1.2250 | 1.2280 | 1.2280 | 9,604,980 |
| Dec 16, 2024 | 1.3190 | 1.3380 | 1.3100 | 1.3320 | 1.2720 | 12,880,887 |
| Dec 13, 2024 | 1.3160 | 1.3230 | 1.2970 | 1.3020 | 1.2434 | 12,463,765 |
| Dec 12, 2024 | 1.3030 | 1.3200 | 1.3010 | 1.3020 | 1.2434 | 4,541,186 |
| Dec 11, 2024 | 1.3170 | 1.3240 | 1.2960 | 1.3020 | 1.2434 | 4,529,416 |
| Dec 10, 2024 | 1.3300 | 1.3350 | 1.3140 | 1.3150 | 1.2558 | 6,031,136 |
| Dec 9, 2024 | 1.3220 | 1.3290 | 1.3170 | 1.3170 | 1.2577 | 8,554,671 |
| Dec 6, 2024 | 1.3130 | 1.3220 | 1.3030 | 1.3030 | 1.2443 | 9,798,298 |
| Dec 5, 2024 | 1.2730 | 1.3150 | 1.2730 | 1.3140 | 1.2548 | 5,942,514 |
| Dec 4, 2024 | 1.2730 | 1.2800 | 1.2670 | 1.2690 | 1.2118 | 8,756,749 |
| Dec 3, 2024 | 1.2590 | 1.2730 | 1.2520 | 1.2710 | 1.2137 | 5,542,012 |
| Dec 2, 2024 | 1.2210 | 1.2640 | 1.2210 | 1.2480 | 1.1918 | 7,709,695 |
| Nov 29, 2024 | 1.1970 | 1.2190 | 1.1810 | 1.2180 | 1.1631 | 3,465,861 |
| Nov 28, 2024 | 1.1850 | 1.2150 | 1.1850 | 1.2040 | 1.1498 | 2,955,975 |
| Nov 27, 2024 | 1.2020 | 1.2080 | 1.1810 | 1.1960 | 1.1421 | 7,350,155 |
| Nov 26, 2024 | 1.2250 | 1.2250 | 1.1980 | 1.2140 | 1.1593 | 4,419,488 |
| Nov 25, 2024 | 1.2390 | 1.2480 | 1.2190 | 1.2380 | 1.1822 | 8,503,257 |
| Nov 22, 2024 | 1.2440 | 1.2870 | 1.2130 | 1.2340 | 1.1784 | 12,882,909 |
| Nov 21, 2024 | 1.2230 | 1.2380 | 1.2160 | 1.2360 | 1.1803 | 5,463,128 |
| Nov 20, 2024 | 1.2220 | 1.2450 | 1.2200 | 1.2250 | 1.1698 | 7,203,167 |
| Nov 19, 2024 | 1.2420 | 1.2430 | 1.2000 | 1.2200 | 1.1650 | 6,196,258 |
| Nov 18, 2024 | 1.2300 | 1.2530 | 1.2230 | 1.2450 | 1.1889 | 5,763,742 |
| Nov 15, 2024 | 1.1980 | 1.2380 | 1.1950 | 1.2330 | 1.1775 | 10,829,669 |
| Nov 14, 2024 | 1.1670 | 1.1970 | 1.1670 | 1.1930 | 1.1393 | 3,929,903 |
| Nov 13, 2024 | 1.1600 | 1.1730 | 1.1520 | 1.1590 | 1.1068 | 3,373,866 |
| Nov 12, 2024 | 1.1740 | 1.1810 | 1.1600 | 1.1610 | 1.1087 | 3,571,525 |
| Nov 11, 2024 | 1.1820 | 1.1850 | 1.1690 | 1.1790 | 1.1259 | 7,213,141 |
| Nov 8, 2024 | 1.1840 | 1.1890 | 1.1700 | 1.1700 | 1.1173 | 5,427,247 |
| Nov 7, 2024 | 1.1700 | 1.1970 | 1.1700 | 1.1930 | 1.1393 | 9,904,047 |
| Nov 6, 2024 | 1.2200 | 1.2200 | 1.1530 | 1.1640 | 1.1116 | 10,501,985 |
| Nov 5, 2024 | 1.1960 | 1.2180 | 1.1930 | 1.2180 | 1.1631 | 9,430,892 |
| Nov 4, 2024 | 1.1800 | 1.2020 | 1.1780 | 1.1960 | 1.1421 | 10,389,276 |
| Nov 1, 2024 | 1.1580 | 1.1810 | 1.1510 | 1.1810 | 1.1278 | 12,368,897 |
| Oct 31, 2024 | 1.1060 | 1.1610 | 1.1010 | 1.1520 | 1.1001 | 10,235,431 |
| Oct 30, 2024 | 1.1200 | 1.1410 | 1.1060 | 1.1130 | 1.0629 | 9,854,755 |
| Oct 29, 2024 | 1.0880 | 1.0920 | 1.0800 | 1.0900 | 1.0409 | 4,597,434 |
| Oct 28, 2024 | 1.0780 | 1.0870 | 1.0700 | 1.0820 | 1.0333 | 4,911,635 |
| Oct 25, 2024 | 1.0780 | 1.0830 | 1.0720 | 1.0720 | 1.0237 | 4,636,423 |
| Oct 24, 2024 | 1.0970 | 1.0970 | 1.0760 | 1.0780 | 1.0294 | 4,489,104 |
| Oct 23, 2024 | 1.0980 | 1.0980 | 1.0860 | 1.0910 | 1.0419 | 4,332,461 |
| Oct 22, 2024 | 1.0800 | 1.0940 | 1.0730 | 1.0920 | 1.0428 | 3,493,457 |
| Oct 21, 2024 | 1.0830 | 1.0910 | 1.0780 | 1.0850 | 1.0361 | 5,263,248 |
| Oct 18, 2024 | 1.0740 | 1.0890 | 1.0670 | 1.0850 | 1.0361 | 12,283,700 |
| Oct 17, 2024 | 1.0970 | 1.1010 | 1.0750 | 1.0750 | 1.0266 | 6,220,354 |
| Oct 16, 2024 | 1.0880 | 1.0980 | 1.0820 | 1.0950 | 1.0457 | 5,053,416 |
| Oct 15, 2024 | 1.0860 | 1.0970 | 1.0850 | 1.0930 | 1.0438 | 7,081,240 |
| Oct 14, 2024 | 1.0660 | 1.0850 | 1.0630 | 1.0850 | 1.0361 | 6,960,294 |
| Oct 11, 2024 | 1.0630 | 1.0710 | 1.0590 | 1.0690 | 1.0208 | 5,781,692 |
| Oct 10, 2024 | 1.0690 | 1.0790 | 1.0580 | 1.0650 | 1.0170 | 5,531,232 |
| Oct 9, 2024 | 1.0790 | 1.0800 | 1.0700 | 1.0750 | 1.0266 | 4,409,468 |
| Oct 8, 2024 | 1.0750 | 1.0870 | 1.0650 | 1.0810 | 1.0323 | 5,032,498 |
| Oct 7, 2024 | 1.0800 | 1.0870 | 1.0730 | 1.0820 | 1.0333 | 5,600,614 |
| Oct 4, 2024 | 1.0630 | 1.0800 | 1.0570 | 1.0740 | 1.0256 | 6,972,888 |
| Oct 3, 2024 | 1.0620 | 1.0700 | 1.0490 | 1.0580 | 1.0103 | 9,506,754 |
| Oct 2, 2024 | 1.0720 | 1.0860 | 1.0610 | 1.0650 | 1.0170 | 8,633,025 |
| Oct 1, 2024 | 1.1420 | 1.1440 | 1.0680 | 1.0720 | 1.0237 | 15,316,936 |
| Sep 30, 2024 | 1.1500 | 1.1620 | 1.1370 | 1.1450 | 1.0934 | 6,326,235 |
| Sep 27, 2024 | 1.2000 | 1.2000 | 1.1470 | 1.1500 | 1.0982 | 9,239,829 |
| Sep 26, 2024 | 1.1790 | 1.2030 | 1.1750 | 1.2000 | 1.1459 | 6,152,057 |
| Sep 25, 2024 | 1.1710 | 1.1780 | 1.1650 | 1.1740 | 1.1211 | 6,229,070 |
| Sep 24, 2024 | 1.1890 | 1.1890 | 1.1680 | 1.1730 | 1.1202 | 3,606,885 |
| Sep 23, 2024 | 1.1770 | 1.1830 | 1.1580 | 1.1800 | 1.1268 | 4,144,284 |
| Sep 20, 2024 | 1.1860 | 1.1900 | 1.1680 | 1.1730 | 1.1202 | 5,475,441 |
| Sep 19, 2024 | 1.1720 | 1.1850 | 1.1660 | 1.1850 | 1.1316 | 5,465,962 |
| Sep 18, 2024 | 1.1590 | 1.1680 | 1.1540 | 1.1630 | 1.1106 | 3,582,373 |
| Sep 17, 2024 | 1.1550 | 1.1680 | 1.1520 | 1.1570 | 1.1049 | 4,542,608 |
| Sep 16, 2024 | 1.1700 | 1.1710 | 1.1510 | 1.1520 | 1.1001 | 4,577,858 |
| Sep 13, 2024 | 1.1590 | 1.1760 | 1.1580 | 1.1740 | 1.1211 | 3,072,827 |
| Sep 12, 2024 | 1.1590 | 1.1730 | 1.1500 | 1.1610 | 1.1087 | 3,146,905 |
| Sep 11, 2024 | 1.1570 | 1.1850 | 1.1410 | 1.1490 | 1.0972 | 4,061,396 |
| Sep 10, 2024 | 1.1650 | 1.1700 | 1.1420 | 1.1470 | 1.0953 | 5,259,534 |
| Sep 9, 2024 | 1.1580 | 1.1750 | 1.1580 | 1.1640 | 1.1116 | 2,078,396 |
| Sep 6, 2024 | 1.1820 | 1.1870 | 1.1560 | 1.1560 | 1.1039 | 5,366,925 |
| Sep 5, 2024 | 1.1650 | 1.2020 | 1.1630 | 1.1850 | 1.1316 | 2,455,721 |
| Sep 4, 2024 | 1.1600 | 1.1870 | 1.1500 | 1.1730 | 1.1202 | 5,255,618 |
| Sep 3, 2024 | 1.2200 | 1.2260 | 1.1760 | 1.1810 | 1.1278 | 3,923,345 |
| Sep 2, 2024 | 1.2250 | 1.2330 | 1.2160 | 1.2200 | 1.1650 | 2,463,388 |
| Aug 30, 2024 | 1.2190 | 1.2280 | 1.2160 | 1.2250 | 1.1698 | 3,469,269 |
| Aug 29, 2024 | 1.2140 | 1.2240 | 1.2120 | 1.2190 | 1.1641 | 3,360,526 |
| Aug 28, 2024 | 1.2250 | 1.2250 | 1.2020 | 1.2190 | 1.1641 | 2,895,271 |
| Aug 27, 2024 | 1.2060 | 1.2250 | 1.2040 | 1.2210 | 1.1660 | 2,430,132 |
| Aug 26, 2024 | 1.2170 | 1.2200 | 1.2090 | 1.2090 | 1.1545 | 1,990,463 |
| Aug 23, 2024 | 1.2190 | 1.2220 | 1.2080 | 1.2170 | 1.1622 | 2,234,527 |
| Aug 22, 2024 | 1.1980 | 1.2190 | 1.1960 | 1.2130 | 1.1584 | 3,921,984 |
| Aug 21, 2024 | 1.1970 | 1.2170 | 1.1900 | 1.2080 | 1.1536 | 4,673,548 |
| Aug 20, 2024 | 1.2140 | 1.2200 | 1.1980 | 1.2020 | 1.1479 | 2,128,938 |
| Aug 19, 2024 | 1.2030 | 1.2200 | 1.2000 | 1.2120 | 1.1574 | 3,719,274 |
| Aug 16, 2024 | 1.2000 | 1.2060 | 1.1910 | 1.2060 | 1.1517 | 2,616,063 |
| Aug 15, 2024 | 1.1720 | 1.1990 | 1.1690 | 1.1980 | 1.1440 | 3,038,538 |
| Aug 14, 2024 | 1.1700 | 1.1770 | 1.1630 | 1.1740 | 1.1211 | 2,640,992 |
| Aug 13, 2024 | 1.1550 | 1.1640 | 1.1490 | 1.1640 | 1.1116 | 3,430,525 |
| Aug 12, 2024 | 1.1590 | 1.1690 | 1.1450 | 1.1500 | 1.0982 | 3,002,130 |
| Aug 9, 2024 | 1.1600 | 1.1750 | 1.1490 | 1.1600 | 1.1077 | 4,073,830 |
| Aug 8, 2024 | 1.1540 | 1.1570 | 1.1350 | 1.1500 | 1.0982 | 5,204,785 |
| Aug 7, 2024 | 1.1530 | 1.1690 | 1.1350 | 1.1620 | 1.1097 | 5,600,388 |
| Aug 6, 2024 | 1.1520 | 1.1620 | 1.1200 | 1.1310 | 1.0801 | 7,302,736 |
| Aug 5, 2024 | 1.1270 | 1.1430 | 1.0860 | 1.1340 | 1.0829 | 9,334,212 |
| Aug 2, 2024 | 1.2000 | 1.2020 | 1.1670 | 1.1750 | 1.1221 | 7,536,661 |
| Aug 1, 2024 | 1.2360 | 1.2400 | 1.2040 | 1.2050 | 1.1507 | 6,762,054 |
| Jul 31, 2024 | 1.2700 | 1.2820 | 1.2360 | 1.2420 | 1.1861 | 10,435,563 |
| Jul 30, 2024 | 1.3320 | 1.3320 | 1.2400 | 1.2700 | 1.2128 | 15,360,611 |
| Jul 29, 2024 | 1.3490 | 1.3520 | 1.3310 | 1.3390 | 1.2787 | 4,270,587 |
| Jul 26, 2024 | 1.3400 | 1.3460 | 1.3250 | 1.3330 | 1.2730 | 2,449,998 |
| Jul 25, 2024 | 1.3500 | 1.3510 | 1.3180 | 1.3400 | 1.2796 | 3,674,445 |
| Jul 24, 2024 | 1.3570 | 1.3760 | 1.3560 | 1.3610 | 1.2997 | 2,702,126 |
| Jul 23, 2024 | 1.3730 | 1.3800 | 1.3630 | 1.3700 | 1.3083 | 1,611,246 |
| Jul 22, 2024 | 1.3640 | 1.3760 | 1.3530 | 1.3740 | 1.3121 | 3,408,438 |
| Jul 19, 2024 | 1.3420 | 1.3590 | 1.3290 | 1.3590 | 1.2978 | 3,481,530 |
| Jul 18, 2024 | 1.3300 | 1.3600 | 1.3290 | 1.3540 | 1.2930 | 6,625,808 |
| Jul 17, 2024 | 1.3150 | 1.3370 | 1.3060 | 1.3320 | 1.2720 | 8,279,805 |
| Jul 16, 2024 | 1.3050 | 1.3200 | 1.3040 | 1.3160 | 1.2567 | 8,243,169 |
| Jul 15, 2024 | 1.3000 | 1.3200 | 1.2760 | 1.3140 | 1.2548 | 6,537,271 |
| Jul 12, 2024 | 1.3000 | 1.3100 | 1.2990 | 1.3010 | 1.2424 | 2,616,115 |
| Jul 11, 2024 | 1.3110 | 1.3110 | 1.2900 | 1.3010 | 1.2424 | 2,469,029 |
| Jul 10, 2024 | 1.2890 | 1.3070 | 1.2770 | 1.3070 | 1.2481 | 2,741,337 |
| Jul 9, 2024 | 1.2910 | 1.2910 | 1.2720 | 1.2790 | 1.2214 | 3,024,270 |
| Jul 8, 2024 | 1.2750 | 1.3080 | 1.2730 | 1.2890 | 1.2309 | 4,506,367 |
| Jul 5, 2024 | 1.2960 | 1.2960 | 1.2730 | 1.2790 | 1.2214 | 4,083,844 |
| Jul 4, 2024 | 1.2720 | 1.2960 | 1.2720 | 1.2940 | 1.2357 | 2,898,039 |
| Jul 3, 2024 | 1.2810 | 1.2860 | 1.2710 | 1.2730 | 1.2157 | 3,278,098 |
| Jul 2, 2024 | 1.3020 | 1.3020 | 1.2580 | 1.2700 | 1.2128 | 5,079,299 |
| Jul 1, 2024 | 1.2900 | 1.3060 | 1.2810 | 1.3060 | 1.2472 | 4,675,605 |
| Jun 28, 2024 | 1.2700 | 1.2900 | 1.2650 | 1.2740 | 1.2166 | 5,479,973 |
| Jun 27, 2024 | 1.2760 | 1.2760 | 1.2590 | 1.2610 | 1.2042 | 3,043,443 |
| Jun 26, 2024 | 1.2760 | 1.2800 | 1.2670 | 1.2710 | 1.2137 | 3,268,553 |
| Jun 25, 2024 | 1.2900 | 1.2930 | 1.2620 | 1.2670 | 1.2099 | 4,169,767 |
| Jun 24, 2024 | 1.2580 | 1.2850 | 1.2540 | 1.2840 | 1.2262 | 6,647,226 |
| Jun 21, 2024 | 1.2670 | 1.2680 | 1.2350 | 1.2540 | 1.1975 | 5,008,430 |
| Jun 20, 2024 | 1.2670 | 1.2740 | 1.2630 | 1.2730 | 1.2157 | 4,690,777 |
| Jun 19, 2024 | 1.2460 | 1.2780 | 1.2350 | 1.2680 | 1.2109 | 3,760,761 |
| Jun 18, 2024 | 1.2510 | 1.2600 | 1.2420 | 1.2450 | 1.1889 | 3,608,579 |
| Jun 17, 2024 | 1.2440 | 1.2590 | 1.2100 | 1.2390 | 1.1832 | 5,775,599 |
| Jun 14, 2024 | 1.2700 | 1.2700 | 1.2210 | 1.2440 | 1.1880 | 7,577,496 |
| Jun 13, 2024 | 1.2800 | 1.2910 | 1.2630 | 1.2670 | 1.2099 | 4,709,981 |
| Jun 12, 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2830 | 1.2252 | 6,459,361 |
| Jun 11, 2024 | 1.2960 | 1.3030 | 1.2650 | 1.2650 | 1.2080 | 7,569,693 |
| Jun 10, 2024 | 1.3090 | 1.3090 | 1.2810 | 1.3000 | 1.2414 | 6,044,259 |
| Jun 7, 2024 | 1.3200 | 1.3210 | 1.3040 | 1.3110 | 1.2519 | 6,970,697 |
| Jun 6, 2024 | 1.2980 | 1.3140 | 1.2820 | 1.3070 | 1.2481 | 8,966,913 |
| Jun 5, 2024 | 1.2750 | 1.3010 | 1.2690 | 1.2810 | 1.2233 | 9,334,121 |
| Jun 4, 2024 | 1.3260 | 1.3290 | 1.2600 | 1.2820 | 1.2243 | 13,149,734 |
| Jun 3, 2024 | 1.3520 | 1.3560 | 1.3260 | 1.3310 | 1.2710 | 8,247,789 |
| May 31, 2024 | 1.3390 | 1.3500 | 1.3280 | 1.3470 | 1.2863 | 16,364,801 |
| May 30, 2024 | 1.3070 | 1.3370 | 1.3050 | 1.3370 | 1.2768 | 9,728,865 |
| May 29, 2024 | 1.3100 | 1.3270 | 1.3050 | 1.3150 | 1.2558 | 8,780,920 |
| May 28, 2024 | 1.3230 | 1.3280 | 1.3030 | 1.3120 | 1.2529 | 7,587,706 |
| May 27, 2024 | 1.3500 | 1.3500 | 1.3070 | 1.3220 | 1.2625 | 8,110,291 |
| May 24, 2024 | 1.3500 | 1.3540 | 1.3230 | 1.3410 | 1.2806 | 11,668,102 |
| May 23, 2024 | 1.3400 | 1.3620 | 1.3380 | 1.3500 | 1.2892 | 11,437,141 |
| May 22, 2024 | 1.3360 | 1.3540 | 1.3320 | 1.3370 | 1.2768 | 7,584,497 |
| May 21, 2024 | 1.3240 | 1.3330 | 1.3160 | 1.3330 | 1.2730 | 5,737,957 |
| May 20, 2024 | 1.3300 | 1.3340 | 1.3190 | 1.3230 | 1.2634 | 4,868,532 |
| May 17, 2024 | 1.3000 | 1.3260 | 1.2950 | 1.3260 | 1.2663 | 8,567,386 |
| May 16, 2024 | 1.3060 | 1.3190 | 1.3030 | 1.3030 | 1.2443 | 4,973,537 |
| May 15, 2024 | 1.3070 | 1.3160 | 1.2950 | 1.3060 | 1.2472 | 10,729,722 |
| May 14, 2024 | 1.2890 | 1.3030 | 1.2860 | 1.3020 | 1.2434 | 9,393,890 |
| May 13, 2024 | 1.2790 | 1.2890 | 1.2710 | 1.2860 | 1.2281 | 7,934,801 |
| May 10, 2024 | 1.2650 | 1.2770 | 1.2510 | 1.2770 | 1.2195 | 7,420,066 |
| May 9, 2024 | 1.2720 | 1.2800 | 1.2540 | 1.2580 | 1.2013 | 6,608,466 |
| May 8, 2024 | 1.2720 | 1.2760 | 1.2580 | 1.2640 | 1.2071 | 11,115,668 |
| May 7, 2024 | 1.2560 | 1.2700 | 1.2460 | 1.2700 | 1.2128 | 14,582,592 |
| May 6, 2024 | 1.2720 | 1.2820 | 1.2570 | 1.2570 | 1.2004 | 5,507,230 |
| May 3, 2024 | 1.2920 | 1.2970 | 1.2580 | 1.2720 | 1.2147 | 14,508,524 |
| May 2, 2024 | 1.2540 | 1.2880 | 1.2510 | 1.2880 | 1.2300 | 26,567,883 |
| Apr 30, 2024 | 1.2320 | 1.2400 | 1.1960 | 1.2270 | 1.1717 | 18,346,120 |
| Apr 29, 2024 | 1.2350 | 1.2900 | 1.2010 | 1.2230 | 1.1679 | 27,143,099 |
| Apr 26, 2024 | 1.1780 | 1.1990 | 1.1780 | 1.1950 | 1.1412 | 11,739,844 |
| Apr 25, 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1820 | 1.1288 | 18,796,336 |
| Apr 24, 2024 | 1.1550 | 1.1550 | 1.1430 | 1.1490 | 1.0972 | 5,515,134 |
| Apr 23, 2024 | 1.1500 | 1.1560 | 1.1340 | 1.1540 | 1.1020 | 8,846,407 |
| Apr 22, 2024 | 1.1450 | 1.1530 | 1.1410 | 1.1500 | 1.0982 | 16,342,040 |
| Apr 19, 2024 | 1.1350 | 1.1480 | 1.1180 | 1.1420 | 1.0906 | 9,569,848 |
| Apr 18, 2024 | 1.1200 | 1.1530 | 1.1190 | 1.1530 | 1.1011 | 8,349,562 |
| Apr 17, 2024 | 0.0499 Dividend | |||||
| Apr 17, 2024 | 1.0840 | 1.1270 | 1.0540 | 1.1120 | 1.0619 | 9,532,429 |
| Apr 16, 2024 | 1.1620 | 1.1640 | 1.1300 | 1.1310 | 1.0324 | 9,771,678 |
| Apr 15, 2024 | 1.1400 | 1.1680 | 1.1360 | 1.1510 | 1.0507 | 6,894,058 |
| Apr 12, 2024 | 1.1500 | 1.1620 | 1.1390 | 1.1410 | 1.0415 | 7,660,478 |
| Apr 11, 2024 | 1.1750 | 1.1750 | 1.1260 | 1.1340 | 1.0351 | 8,533,897 |
| Apr 10, 2024 | 1.1780 | 1.1850 | 1.1580 | 1.1680 | 1.0662 | 5,958,866 |
| Apr 9, 2024 | 1.1950 | 1.1980 | 1.1650 | 1.1660 | 1.0644 | 5,613,547 |
| Apr 8, 2024 | 1.1750 | 1.1940 | 1.1710 | 1.1880 | 1.0844 | 5,283,987 |
| Apr 5, 2024 | 1.1580 | 1.1780 | 1.1510 | 1.1720 | 1.0698 | 7,982,471 |
| Apr 4, 2024 | 1.1590 | 1.1710 | 1.1550 | 1.1660 | 1.0644 | 7,787,767 |
| Apr 3, 2024 | 1.1320 | 1.1550 | 1.1320 | 1.1530 | 1.0525 | 7,713,258 |
| Apr 2, 2024 | 1.1500 | 1.1600 | 1.1330 | 1.1360 | 1.0370 | 8,115,881 |
| Mar 28, 2024 | 1.1400 | 1.1490 | 1.1360 | 1.1470 | 1.0470 | 4,819,402 |
| Mar 27, 2024 | 1.1170 | 1.1390 | 1.1150 | 1.1330 | 1.0342 | 6,818,920 |
| Mar 26, 2024 | 1.0970 | 1.1180 | 1.0750 | 1.1170 | 1.0196 | 5,461,051 |
| Mar 25, 2024 | 1.0900 | 1.1080 | 1.0860 | 1.1040 | 1.0078 | 9,065,629 |
| Mar 22, 2024 | 1.0770 | 1.0920 | 1.0750 | 1.0900 | 0.9950 | 7,636,159 |
| Mar 21, 2024 | 1.0800 | 1.0880 | 1.0710 | 1.0780 | 0.9840 | 6,434,324 |
| Mar 20, 2024 | 1.0630 | 1.0700 | 1.0470 | 1.0700 | 0.9767 | 6,494,295 |
| Mar 19, 2024 | 1.0500 | 1.0620 | 1.0490 | 1.0620 | 0.9694 | 4,875,694 |
| Mar 18, 2024 | 1.0370 | 1.0530 | 1.0340 | 1.0510 | 0.9594 | 7,053,309 |
| Mar 15, 2024 | 1.0120 | 1.0370 | 1.0100 | 1.0340 | 0.9439 | 11,734,580 |
| Mar 14, 2024 | 1.0080 | 1.0150 | 1.0030 | 1.0040 | 0.9165 | 5,441,896 |
| Mar 13, 2024 | 1.0120 | 1.0180 | 1.0060 | 1.0100 | 0.9220 | 8,917,695 |
| Mar 12, 2024 | 0.9975 | 1.0100 | 0.9945 | 1.0100 | 0.9220 | 7,941,387 |
| Mar 11, 2024 | 0.9830 | 0.9950 | 0.9785 | 0.9925 | 0.9060 | 3,761,411 |
| Mar 8, 2024 | 0.9920 | 1.0040 | 0.9870 | 0.9890 | 0.9028 | 9,032,749 |
| Mar 7, 2024 | 0.9800 | 1.0010 | 0.9750 | 0.9875 | 0.9014 | 10,604,666 |
| Mar 6, 2024 | 0.9735 | 1.0040 | 0.9730 | 0.9915 | 0.9051 | 9,927,307 |
| Mar 5, 2024 | 0.9590 | 0.9730 | 0.9580 | 0.9725 | 0.8877 | 6,114,171 |
| Mar 4, 2024 | 0.9620 | 0.9635 | 0.9505 | 0.9585 | 0.8749 | 3,742,937 |
| Mar 1, 2024 | 0.9535 | 0.9720 | 0.9525 | 0.9565 | 0.8731 | 5,238,573 |
| Feb 29, 2024 | 0.9635 | 0.9660 | 0.9385 | 0.9445 | 0.8622 | 11,302,071 |
| Feb 28, 2024 | 0.9780 | 0.9785 | 0.9635 | 0.9635 | 0.8795 | 3,755,004 |
| Feb 27, 2024 | 0.9720 | 0.9765 | 0.9675 | 0.9750 | 0.8900 | 3,281,814 |
| Feb 26, 2024 | 0.9680 | 0.9765 | 0.9635 | 0.9720 | 0.8873 | 4,328,467 |
| Feb 23, 2024 | 0.9725 | 0.9810 | 0.9635 | 0.9680 | 0.8836 | 5,887,061 |
| Feb 22, 2024 | 0.9690 | 0.9825 | 0.9620 | 0.9770 | 0.8918 | 15,456,580 |
| Feb 21, 2024 | 0.9630 | 0.9705 | 0.9605 | 0.9610 | 0.8772 | 4,126,764 |
| Feb 20, 2024 | 0.9535 | 0.9640 | 0.9530 | 0.9635 | 0.8795 | 3,323,800 |
| Feb 19, 2024 | 0.9540 | 0.9685 | 0.9535 | 0.9600 | 0.8763 | 3,509,021 |
| Feb 16, 2024 | 0.9540 | 0.9655 | 0.9495 | 0.9520 | 0.8690 | 6,844,988 |
| Feb 15, 2024 | 0.9310 | 0.9485 | 0.9215 | 0.9460 | 0.8635 | 4,932,557 |
| Feb 14, 2024 | 0.9435 | 0.9450 | 0.9290 | 0.9290 | 0.8480 | 3,723,624 |
| Feb 13, 2024 | 0.9600 | 0.9610 | 0.9420 | 0.9445 | 0.8622 | 7,322,187 |
| Feb 12, 2024 | 0.9450 | 0.9735 | 0.9450 | 0.9565 | 0.8731 | 10,181,741 |
| Feb 9, 2024 | 0.9330 | 0.9340 | 0.9160 | 0.9245 | 0.8439 | 7,311,669 |
| Feb 8, 2024 | 0.9490 | 0.9570 | 0.9285 | 0.9325 | 0.8512 | 5,365,006 |
| Feb 7, 2024 | 0.9370 | 0.9545 | 0.9190 | 0.9485 | 0.8658 | 10,679,052 |
| Feb 6, 2024 | 0.9045 | 0.9390 | 0.9045 | 0.9345 | 0.8530 | 17,621,854 |
| Feb 5, 2024 | 0.8970 | 0.9045 | 0.8750 | 0.8750 | 0.7987 | 8,109,712 |
| Feb 2, 2024 | 0.8815 | 0.8930 | 0.8720 | 0.8850 | 0.8078 | 7,060,632 |
| Feb 1, 2024 | 0.8715 | 0.8955 | 0.8600 | 0.8805 | 0.8037 | 7,506,770 |
| Jan 31, 2024 | 0.8820 | 0.9010 | 0.8820 | 0.8875 | 0.8101 | 6,142,223 |
| Jan 30, 2024 | 0.8620 | 0.8815 | 0.8610 | 0.8795 | 0.8028 | 4,469,050 |
| Jan 29, 2024 | 0.8710 | 0.8745 | 0.8590 | 0.8655 | 0.7900 | 3,942,982 |
| Jan 26, 2024 | 0.8645 | 0.8735 | 0.8615 | 0.8725 | 0.7964 | 5,260,975 |
| Jan 25, 2024 | 0.8750 | 0.8750 | 0.8580 | 0.8615 | 0.7864 | 8,264,485 |
| Jan 24, 2024 | 0.8740 | 0.8815 | 0.8675 | 0.8805 | 0.8037 | 5,856,334 |
| Jan 23, 2024 | 0.8610 | 0.8700 | 0.8490 | 0.8665 | 0.7910 | 15,709,393 |
| Jan 22, 2024 | 0.8455 | 0.8690 | 0.8455 | 0.8560 | 0.7814 | 8,079,462 |
| Jan 19, 2024 | 0.8750 | 0.8800 | 0.8335 | 0.8390 | 0.7659 | 26,833,919 |
| Jan 18, 2024 | 0.8830 | 0.8930 | 0.8735 | 0.8875 | 0.8101 | 5,466,701 |
| Jan 17, 2024 | 0.8935 | 0.8935 | 0.8790 | 0.8840 | 0.8069 | 6,942,871 |
| Jan 16, 2024 | 0.9055 | 0.9065 | 0.8930 | 0.8995 | 0.8211 | 7,042,641 |
| Jan 15, 2024 | 0.9095 | 0.9130 | 0.9070 | 0.9090 | 0.8298 | 3,174,624 |
| Jan 12, 2024 | 0.9020 | 0.9135 | 0.9020 | 0.9050 | 0.8261 | 6,570,897 |
| Jan 11, 2024 | 0.9135 | 0.9175 | 0.9015 | 0.9015 | 0.8229 | 5,685,618 |
| Jan 10, 2024 | 0.9250 | 0.9255 | 0.9105 | 0.9105 | 0.8311 | 5,578,885 |
Related Tickers
BKT.MC Bankinter, S.A.
8.07
-0.15%
CABK.MC CaixaBank, S.A.
5.64
+0.18%
TBCG.L TBC Bank Group PLC
3,025.00
-0.66%
VLK.AS Van Lanschot Kempen NV
44.10
-1.89%
WTFC Wintrust Financial Corporation
124.61
-2.85%
TBCGl.XC
BPOPO Popular, Inc.
24.60
0.00%
SPL.WA Santander Bank Polska S.A.
478.90
+1.29%
BPOP Popular, Inc.
92.55
-2.25%
BPOPM Popular Capital Trust II PFD GTD 6.125%
25.60
-0.51%