Frankfurt - Delayed Quote EUR

Zions Bancorporation, National Association (ZB1.F)

38.83

+0.91

+(2.40%)

As of 8:04:42 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	38.83	38.83	38.83	38.83	38.83	100
Apr 23, 2025	37.92	37.92	37.92	37.92	37.92	-
Apr 22, 2025	36.31	36.31	36.31	36.31	36.31	-
Apr 17, 2025	38.08	38.08	38.08	38.08	38.08	-
Apr 16, 2025	38.12	38.12	38.12	38.12	38.12	-
Apr 15, 2025	37.56	37.56	37.56	37.56	37.56	-
Apr 14, 2025	36.82	36.82	36.82	36.82	36.82	-
Apr 11, 2025	37.74	37.74	37.04	37.04	37.04	100
Apr 10, 2025	41.28	41.28	41.28	41.28	41.28	-
Apr 9, 2025	37.34	37.34	37.34	37.34	37.34	-
Apr 8, 2025	39.07	39.07	39.07	39.07	39.07	-
Apr 7, 2025	35.74	35.74	35.74	35.74	35.74	-
Apr 4, 2025	39.33	39.33	39.33	39.33	39.33	-
Apr 3, 2025	44.30	44.30	44.30	44.30	44.30	-
Apr 2, 2025	45.58	45.58	45.58	45.58	45.58	-
Apr 1, 2025	45.83	45.83	45.83	45.83	45.83	-
Mar 31, 2025	45.28	45.28	45.28	45.28	45.28	-
Mar 28, 2025	46.44	46.44	46.44	46.44	46.44	-
Mar 27, 2025	46.94	46.94	46.94	46.94	46.94	-
Mar 26, 2025	47.12	47.12	47.12	47.12	47.12	-
Mar 25, 2025	46.94	46.94	46.94	46.94	46.94	-
Mar 24, 2025	45.86	45.86	45.86	45.86	45.86	-
Mar 21, 2025	45.71	45.71	45.71	45.71	45.71	-
Mar 20, 2025	45.37	45.37	45.37	45.37	45.37	-
Mar 19, 2025	44.08	44.08	44.08	44.08	44.08	-
Mar 18, 2025	44.52	44.52	44.52	44.52	44.52	-
Mar 17, 2025	44.33	44.33	44.33	44.33	44.33	-
Mar 14, 2025	43.49	43.49	43.49	43.49	43.49	-
Mar 13, 2025	43.78	43.78	43.78	43.78	43.78	-
Mar 12, 2025	43.35	43.35	43.35	43.35	43.35	-
Mar 11, 2025	43.23	43.23	43.23	43.23	43.23	-
Mar 10, 2025	45.96	45.96	45.96	45.96	45.96	-
Mar 7, 2025	46.31	46.31	46.31	46.31	46.31	-
Mar 6, 2025	47.21	47.21	47.21	47.21	47.21	-
Mar 5, 2025	48.26	48.26	48.26	48.26	48.26	-
Mar 4, 2025	50.24	50.24	50.24	50.24	50.24	-
Mar 3, 2025	51.73	51.73	51.73	51.73	51.73	-
Feb 28, 2025	51.37	51.37	51.37	51.37	51.37	-
Feb 27, 2025	50.78	50.78	50.78	50.78	50.78	-
Feb 26, 2025	50.21	50.21	50.21	50.21	50.21	-
Feb 25, 2025	50.21	50.21	50.21	50.21	50.21	-
Feb 24, 2025	50.62	50.99	50.62	50.99	50.99	37
Feb 21, 2025	52.29	52.29	52.29	52.29	52.29	-
Feb 20, 2025	53.81	53.81	53.81	53.81	53.81	-
Feb 19, 2025	54.03	54.03	54.03	54.03	54.03	-
Feb 18, 2025	53.11	53.11	53.11	53.11	53.11	-
Feb 17, 2025	52.95	52.95	52.95	52.95	52.95	-
Feb 14, 2025	52.75	52.75	52.75	52.75	52.75	-
Feb 13, 2025	0.378056 Dividend
Feb 13, 2025	52.55	52.55	52.55	52.55	52.55	-
Feb 12, 2025	54.59	54.59	54.59	54.59	54.16	-
Feb 11, 2025	54.03	54.03	54.03	54.03	53.60	-
Feb 10, 2025	55.30	55.30	55.30	55.30	54.86	-
Feb 7, 2025	55.86	55.86	55.86	55.86	55.42	-
Feb 6, 2025	55.14	55.14	55.14	55.14	54.71	-
Feb 5, 2025	54.36	54.79	54.36	54.79	54.36	7
Feb 4, 2025	54.32	54.32	54.32	54.32	53.89	-
Feb 3, 2025	55.16	55.16	55.16	55.16	54.73	-
Jan 31, 2025	56.08	56.08	56.08	56.08	55.64	-
Jan 30, 2025	55.26	55.26	55.26	55.26	54.82	-
Jan 29, 2025	55.28	55.28	55.28	55.28	54.84	-
Jan 28, 2025	55.20	55.20	55.20	55.20	54.77	-
Jan 27, 2025	55.10	55.10	55.10	55.10	54.67	-
Jan 24, 2025	55.22	55.30	55.22	55.30	54.86	100
Jan 23, 2025	55.68	55.68	55.68	55.68	55.24	-
Jan 22, 2025	56.74	56.74	56.74	56.74	56.29	-
Jan 21, 2025	56.29	56.29	56.29	56.29	55.85	-
Jan 20, 2025	56.24	56.24	56.24	56.24	55.80	-
Jan 17, 2025	55.73	55.73	55.73	55.73	55.29	-
Jan 16, 2025	56.61	56.61	56.61	56.61	56.16	-
Jan 15, 2025	54.88	54.88	54.88	54.88	54.45	-
Jan 14, 2025	53.11	53.11	53.11	53.11	52.69	-
Jan 13, 2025	52.04	52.04	52.04	52.04	51.63	-
Jan 10, 2025	53.17	53.17	51.80	51.80	51.39	1
Jan 9, 2025	53.10	53.10	53.10	53.10	52.68	-
Jan 8, 2025	53.60	53.60	53.60	53.60	53.18	-
Jan 7, 2025	52.78	52.78	52.78	52.78	52.36	-
Jan 6, 2025	53.22	53.22	53.22	53.22	52.80	-
Jan 3, 2025	52.66	52.66	52.66	52.66	52.25	-
Jan 2, 2025	52.44	52.44	52.44	52.44	52.03	-
Dec 30, 2024	52.15	52.15	52.15	52.15	51.74	-
Dec 27, 2024	52.88	52.88	52.88	52.88	52.46	-
Dec 23, 2024	51.49	51.49	51.49	51.49	51.08	-
Dec 20, 2024	49.94	49.94	49.94	49.94	49.55	-
Dec 19, 2024	50.84	50.84	50.84	50.84	50.44	-
Dec 18, 2024	53.16	53.16	53.16	53.16	52.74	-
Dec 17, 2024	54.45	54.45	54.45	54.45	54.02	-
Dec 16, 2024	54.50	54.50	54.50	54.50	54.07	-
Dec 13, 2024	55.31	55.31	55.31	55.31	54.87	-
Dec 12, 2024	55.47	55.47	55.47	55.47	55.03	-
Dec 11, 2024	55.14	55.14	55.14	55.14	54.71	-
Dec 10, 2024	54.51	54.51	54.51	54.51	54.08	-
Dec 9, 2024	55.59	55.59	55.59	55.59	55.15	-
Dec 6, 2024	55.42	55.42	55.42	55.42	54.98	-
Dec 5, 2024	55.65	55.65	55.65	55.65	55.21	-
Dec 4, 2024	56.09	56.09	56.09	56.09	55.65	-
Dec 3, 2024	56.70	56.70	56.70	56.70	56.25	-
Dec 2, 2024	56.99	56.99	56.99	56.99	56.54	-
Nov 29, 2024	57.18	57.18	57.18	57.18	56.73	-
Nov 28, 2024	57.26	57.26	57.26	57.26	56.81	-
Nov 27, 2024	57.87	57.87	57.87	57.87	57.41	-
Nov 26, 2024	58.55	58.55	58.55	58.55	58.09	-
Nov 25, 2024	57.72	57.72	57.72	57.72	57.27	-
Nov 22, 2024	56.04	56.04	56.04	56.04	55.60	-
Nov 21, 2024	55.07	55.07	55.07	55.07	54.64	-
Nov 20, 2024	55.27	55.27	55.27	55.27	54.83	-
Nov 19, 2024	55.63	55.63	55.63	55.63	55.19	-
Nov 18, 2024	56.39	56.39	56.39	56.39	55.95	-
Nov 15, 2024	55.72	55.72	55.72	55.72	55.28	-
Nov 14, 2024	0.378056 Dividend
Nov 14, 2024	56.24	56.24	56.24	56.24	55.80	-
Nov 13, 2024	55.75	55.75	55.75	55.75	54.88	-
Nov 12, 2024	56.05	56.05	56.05	56.05	55.18	-
Nov 11, 2024	53.98	53.98	53.98	53.98	53.14	-
Nov 8, 2024	53.00	53.00	53.00	53.00	52.18	-
Nov 7, 2024	55.70	55.70	55.70	55.70	54.84	-
Nov 6, 2024	48.15	52.57	48.15	52.57	51.75	100
Nov 5, 2024	46.62	46.62	46.62	46.62	45.90	-
Nov 4, 2024	46.87	46.87	46.87	46.87	46.14	-
Nov 1, 2024	47.51	47.51	47.51	47.51	46.77	-
Oct 31, 2024	48.30	48.30	48.30	48.30	47.55	-
Oct 30, 2024	47.81	47.81	47.81	47.81	47.06	-
Oct 29, 2024	48.19	48.19	48.19	48.19	47.44	-
Oct 28, 2024	47.25	47.96	47.25	47.96	47.22	1
Oct 25, 2024	47.82	47.82	47.82	47.82	47.08	-
Oct 24, 2024	47.81	47.81	47.81	47.81	47.07	-
Oct 23, 2024	48.15	48.15	48.15	48.15	47.41	-
Oct 22, 2024	46.28	49.04	46.28	49.04	48.28	2
Oct 21, 2024	46.76	46.76	46.76	46.76	46.04	-
Oct 18, 2024	46.71	46.71	46.71	46.71	45.98	-
Oct 17, 2024	46.67	46.67	46.67	46.67	45.95	-
Oct 16, 2024	46.03	46.03	46.03	46.03	45.32	-
Oct 15, 2024	45.68	45.68	45.68	45.68	44.97	-
Oct 14, 2024	45.38	45.38	45.38	45.38	44.68	-
Oct 11, 2024	43.80	43.80	43.80	43.80	43.12	-
Oct 10, 2024	43.71	43.71	43.71	43.71	43.03	-
Oct 9, 2024	42.67	42.67	42.67	42.67	42.00	-
Oct 8, 2024	42.85	42.85	42.85	42.85	42.19	-
Oct 7, 2024	43.28	43.28	43.28	43.28	42.61	-
Oct 4, 2024	41.60	41.60	41.60	41.60	40.95	-
Oct 3, 2024	41.06	41.06	41.06	41.06	40.42	-
Oct 2, 2024	40.80	40.80	40.80	40.80	40.17	-
Oct 1, 2024	42.04	42.04	42.04	42.04	41.39	-
Sep 30, 2024	41.29	41.29	41.29	41.29	40.65	-
Sep 27, 2024	41.22	41.22	41.22	41.22	40.57	-
Sep 26, 2024	40.94	40.94	40.94	40.94	40.30	-
Sep 25, 2024	41.60	41.60	41.60	41.60	40.96	-
Sep 24, 2024	42.24	42.24	42.24	42.24	41.58	-
Sep 23, 2024	42.73	42.73	42.73	42.73	42.07	-
Sep 20, 2024	43.04	43.04	43.04	43.04	42.38	-
Sep 19, 2024	42.26	42.26	42.26	42.26	41.60	-
Sep 18, 2024	41.94	41.94	41.94	41.94	41.29	-
Sep 17, 2024	41.69	41.69	41.69	41.69	41.04	-
Sep 16, 2024	41.58	41.58	41.58	41.58	40.93	-
Sep 13, 2024	40.40	40.40	40.40	40.40	39.77	-
Sep 12, 2024	40.68	40.68	40.68	40.68	40.05	-
Sep 11, 2024	40.96	40.96	40.96	40.96	40.32	-
Sep 10, 2024	40.88	40.88	40.88	40.88	40.25	-
Sep 9, 2024	40.47	40.47	40.47	40.47	39.85	-
Sep 6, 2024	41.22	41.22	41.22	41.22	40.58	-
Sep 5, 2024	42.34	42.34	42.34	42.34	41.68	-
Sep 4, 2024	43.58	43.58	43.58	43.58	42.91	-
Sep 3, 2024	44.42	44.42	44.42	44.42	43.73	-
Sep 2, 2024	44.48	44.58	44.48	44.58	43.89	-
Aug 30, 2024	44.15	44.15	44.15	44.15	43.47	-
Aug 29, 2024	44.04	44.04	44.04	44.04	43.36	-
Aug 28, 2024	43.43	43.43	43.43	43.43	42.76	-
Aug 27, 2024	43.61	43.61	43.61	43.61	42.93	-
Aug 26, 2024	44.29	44.29	44.29	44.29	43.60	-
Aug 23, 2024	42.62	42.62	42.62	42.62	41.96	-
Aug 22, 2024	41.93	41.93	41.93	41.93	41.28	-
Aug 21, 2024	41.42	41.42	41.42	41.42	40.77	-
Aug 20, 2024	42.12	42.12	42.12	42.12	41.47	-
Aug 19, 2024	41.82	41.82	41.82	41.82	41.17	-
Aug 16, 2024	41.75	41.75	41.75	41.75	41.10	-
Aug 15, 2024	0.360472 Dividend
Aug 15, 2024	40.78	40.78	40.78	40.78	40.15	-
Aug 14, 2024	41.35	41.35	41.35	41.35	40.30	-
Aug 13, 2024	41.35	41.35	41.35	41.35	40.31	-
Aug 12, 2024	41.75	41.75	41.75	41.75	40.69	-
Aug 9, 2024	41.97	41.97	41.97	41.97	40.91	-
Aug 8, 2024	41.24	41.24	41.24	41.24	40.20	-
Aug 7, 2024	42.09	42.09	42.05	42.05	40.99	217
Aug 6, 2024	41.79	41.79	41.79	41.79	40.73	-
Aug 5, 2024	41.89	41.89	41.89	41.89	40.83	-
Aug 2, 2024	44.61	44.61	44.61	44.61	43.48	-
Aug 1, 2024	47.47	47.47	47.47	47.47	46.26	-
Jul 31, 2024	47.63	47.63	47.63	47.63	46.42	-
Jul 30, 2024	47.54	47.54	47.54	47.54	46.34	-
Jul 29, 2024	47.98	47.98	47.98	47.98	46.77	-
Jul 26, 2024	47.51	47.51	47.51	47.51	46.31	-
Jul 25, 2024	46.71	46.71	46.71	46.71	45.52	-
Jul 24, 2024	48.01	48.01	48.01	48.01	46.80	-
Jul 23, 2024	46.63	46.63	46.63	46.63	45.46	-
Jul 22, 2024	44.67	44.67	44.67	44.67	43.55	-
Jul 19, 2024	44.89	44.89	44.89	44.89	43.75	-
Jul 18, 2024	45.94	45.94	45.94	45.94	44.77	-
Jul 17, 2024	45.70	45.70	45.70	45.70	44.54	-
Jul 16, 2024	44.01	44.01	44.01	44.01	42.90	-
Jul 15, 2024	43.13	43.13	43.13	43.13	42.04	-
Jul 12, 2024	43.38	43.38	43.38	43.38	42.28	-
Jul 11, 2024	41.54	41.54	41.54	41.54	40.49	-
Jul 10, 2024	40.26	40.26	40.26	40.26	39.24	-
Jul 9, 2024	39.10	39.10	39.10	39.10	38.11	-
Jul 8, 2024	38.87	38.87	38.87	38.87	37.89	-
Jul 5, 2024	40.06	40.06	40.06	40.06	39.05	-
Jul 4, 2024	40.18	40.18	40.18	40.18	39.16	-
Jul 3, 2024	40.61	40.61	40.61	40.61	39.58	-
Jul 2, 2024	40.04	40.04	40.04	40.04	39.03	-
Jul 1, 2024	40.08	40.08	40.08	40.08	39.06	-
Jun 28, 2024	39.02	39.02	39.02	39.02	38.03	-
Jun 27, 2024	38.79	38.79	38.79	38.79	37.81	-
Jun 26, 2024	38.94	38.94	38.94	38.94	37.96	-
Jun 25, 2024	39.29	39.29	39.29	39.29	38.30	-
Jun 24, 2024	38.25	38.25	38.25	38.25	37.28	-
Jun 21, 2024	38.15	38.18	38.15	38.18	37.21	25
Jun 20, 2024	38.32	38.32	38.32	38.32	37.35	-
Jun 19, 2024	38.24	38.24	38.24	38.24	37.28	-
Jun 18, 2024	38.24	38.24	38.24	38.24	37.27	-
Jun 17, 2024	37.81	37.81	37.81	37.81	36.86	-
Jun 14, 2024	38.26	38.26	38.26	38.26	37.29	-
Jun 13, 2024	38.96	38.96	38.96	38.96	37.97	-
Jun 12, 2024	37.65	37.65	37.65	37.65	36.69	-
Jun 11, 2024	38.01	38.01	38.01	38.01	37.04	-
Jun 10, 2024	38.35	38.35	38.35	38.35	37.38	-
Jun 7, 2024	37.46	37.46	37.46	37.46	36.51	-
Jun 6, 2024	37.88	37.88	37.88	37.88	36.93	50
Jun 5, 2024	37.63	37.63	37.63	37.63	36.68	-
Jun 4, 2024	38.24	38.24	38.24	38.24	37.27	-
Jun 3, 2024	39.51	39.51	39.51	39.51	38.52	-
May 31, 2024	38.75	38.75	38.75	38.75	37.77	-
May 30, 2024	38.01	38.01	38.01	38.01	37.04	-
May 29, 2024	38.81	38.81	38.81	38.81	37.83	-
May 28, 2024	39.49	39.49	39.49	39.49	38.49	-
May 27, 2024	39.42	39.42	39.42	39.42	38.42	-
May 24, 2024	39.10	39.10	39.10	39.10	38.11	-
May 23, 2024	40.26	40.26	40.26	40.26	39.24	-
May 22, 2024	40.27	40.27	40.27	40.27	39.25	-
May 21, 2024	39.97	39.97	39.97	39.97	38.95	-
May 20, 2024	41.05	41.05	41.00	41.00	39.96	340
May 17, 2024	40.88	40.88	40.88	40.88	39.85	-
May 16, 2024	41.16	41.16	41.16	41.16	40.12	-
May 15, 2024	0.360472 Dividend
May 15, 2024	40.78	40.78	40.78	40.78	39.75	-
May 14, 2024	40.44	40.44	40.44	40.44	39.02	-
May 13, 2024	40.88	40.88	40.88	40.88	39.44	-
May 10, 2024	40.94	40.94	40.94	40.94	39.50	-
May 9, 2024	40.74	40.74	40.74	40.74	39.31	-
May 8, 2024	40.49	40.49	40.49	40.49	39.07	-
May 7, 2024	40.30	40.75	40.30	40.75	39.32	60
May 6, 2024	40.27	40.27	40.27	40.27	38.85	-
May 3, 2024	39.71	40.60	39.71	40.60	39.18	50
May 2, 2024	38.78	38.78	38.78	38.78	37.42	-
Apr 30, 2024	38.87	38.87	38.87	38.87	37.50	30
Apr 29, 2024	38.76	38.99	38.76	38.99	37.61	104
Apr 26, 2024	38.35	39.42	38.35	39.42	38.03	100
Apr 25, 2024	38.94	38.94	38.94	38.94	37.58	-
Apr 24, 2024	38.78	38.78	38.78	38.78	37.42	-

5L0.F MainStreet Bancshares, Inc.

13.70

+3.01%

TKKD.SI t Kasikorn BK TH SDR1to1

5.86

0.00%

FFH.F Fifth Third Bancorp

30.53

-0.03%

HDFA.MU HDFC Bank Ltd

64.00

-3.03%

WTFCM Wintrust Financial Corporation

24.89

-0.32%

CTBI Community Trust Bancorp, Inc.

49.23

-0.05%

FITBP Fifth Third Bancorp

24.35

+0.79%

GBFH GBank Financial Holdings Inc.

37.50

+1.35%

TCBI Texas Capital Bancshares, Inc.

67.90

+1.06%

CADE Cadence Bank

29.01

+2.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zions Bancorporation, National Association (ZB1.F)

Related Tickers