IOB - Delayed Quote EUR
Intesa Sanpaolo S.p.A. (0HBC.IL)
At close: October 18 at 6:40 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 3.9750 | 3.9985 | 3.9440 | 3.9618 | 3.9618 | 7,046,909 |
| Oct 17, 2024 | 3.9190 | 3.9795 | 3.9320 | 3.9802 | 3.9802 | 6,550,612 |
| Oct 16, 2024 | 3.9253 | 3.9610 | 3.8800 | 3.9207 | 3.9207 | 22,878,368 |
| Oct 15, 2024 | 3.9160 | 3.9350 | 3.8910 | 3.9232 | 3.9232 | 5,707,123 |
| Oct 14, 2024 | 3.8970 | 3.9245 | 3.8780 | 3.9023 | 3.9023 | 5,245,216 |
| Oct 11, 2024 | 3.8530 | 3.8915 | 3.8500 | 3.8542 | 3.8542 | 7,587,510 |
| Oct 10, 2024 | 3.8050 | 3.8500 | 3.8080 | 3.8170 | 3.8170 | 10,604,633 |
| Oct 9, 2024 | 3.7903 | 3.8095 | 3.7530 | 3.7905 | 3.7905 | 4,454,278 |
| Oct 8, 2024 | 3.8065 | 3.8080 | 3.7635 | 3.7898 | 3.7898 | 1,714,168 |
| Oct 7, 2024 | 3.7717 | 3.8110 | 3.7500 | 3.7868 | 3.7868 | 12,909,294 |
| Oct 4, 2024 | 3.7053 | 3.7745 | 3.7035 | 3.7485 | 3.7485 | 7,056,931 |
| Oct 3, 2024 | 3.7115 | 3.7275 | 3.6605 | 3.6727 | 3.6727 | 13,260,728 |
| Oct 2, 2024 | 3.7350 | 3.7590 | 3.6740 | 3.6948 | 3.6948 | 11,018,543 |
| Oct 1, 2024 | 3.8505 | 3.8590 | 3.7290 | 3.7332 | 3.7332 | 8,797,263 |
| Sep 30, 2024 | 3.8558 | 3.8670 | 3.8260 | 3.8458 | 3.8458 | 5,675,635 |
| Sep 27, 2024 | 3.8635 | 3.8785 | 3.8460 | 3.8582 | 3.8582 | 4,088,937 |
| Sep 26, 2024 | 3.7690 | 3.8760 | 3.7995 | 3.8485 | 3.8485 | 2,220,466 |
| Sep 25, 2024 | 3.7703 | 3.8385 | 3.7520 | 3.7743 | 3.7743 | 7,893,077 |
| Sep 24, 2024 | 3.7690 | 3.8410 | 3.7610 | 3.7735 | 3.7735 | 707,834 |
| Sep 23, 2024 | 3.8173 | 3.8290 | 3.7425 | 3.7735 | 3.7735 | 1,266,408 |
| Sep 20, 2024 | 3.7930 | 3.8595 | 3.7880 | 3.8333 | 3.8333 | 10,949,252 |
| Sep 19, 2024 | 3.7775 | 3.8035 | 3.7605 | 3.7635 | 3.7635 | 1,463,329 |
| Sep 18, 2024 | 3.7615 | 3.7915 | 3.7590 | 3.7675 | 3.7675 | 15,110,765 |
| Sep 17, 2024 | 3.7548 | 3.7810 | 3.7340 | 3.7525 | 3.7525 | 8,601,854 |
| Sep 16, 2024 | 3.7565 | 3.7610 | 3.7135 | 3.7202 | 3.7202 | 2,286,121 |
| Sep 13, 2024 | 3.7395 | 3.7570 | 3.6300 | 3.7310 | 3.7310 | 2,079,057 |
| Sep 12, 2024 | 3.7378 | 3.7440 | 3.6815 | 3.7343 | 3.7343 | 1,747,394 |
| Sep 11, 2024 | 3.6983 | 3.7385 | 3.4989 | 3.6955 | 3.6955 | 1,702,956 |
| Sep 10, 2024 | 3.7153 | 3.7525 | 3.6855 | 3.7155 | 3.7155 | 25,473,481 |
| Sep 9, 2024 | 3.6827 | 3.7370 | 3.6815 | 3.7340 | 3.7340 | 783,086 |
| Sep 6, 2024 | 3.7515 | 3.7475 | 3.6680 | 3.6880 | 3.6880 | 1,297,275 |
| Sep 5, 2024 | 3.7162 | 3.7630 | 3.7015 | 3.7552 | 3.7552 | 1,684,008 |
| Sep 4, 2024 | 3.7240 | 3.7395 | 3.6595 | 3.7283 | 3.7283 | 1,568,580 |
| Sep 3, 2024 | 3.7778 | 3.7875 | 3.6905 | 3.7032 | 3.7032 | 1,259,309 |
| Sep 2, 2024 | 3.7762 | 3.8000 | 3.7565 | 3.7703 | 3.7703 | 2,129,852 |
| Aug 30, 2024 | 3.7285 | 3.7820 | 3.7395 | 3.7497 | 3.7497 | 1,378,633 |
| Aug 29, 2024 | 3.7395 | 3.7400 | 3.7185 | 3.7135 | 3.7135 | 936,471 |
| Aug 28, 2024 | 3.7023 | 3.7165 | 3.6805 | 3.7050 | 3.7050 | 929,511 |
| Aug 27, 2024 | 3.6602 | 3.6970 | 3.6555 | 3.6602 | 3.6602 | 5,079,838 |
| Aug 23, 2024 | 3.6202 | 3.6835 | 3.6315 | 3.6558 | 3.6558 | 3,214,841 |
| Aug 22, 2024 | 3.6128 | 3.6270 | 3.5985 | 3.6170 | 3.6170 | 1,177,199 |
| Aug 21, 2024 | 3.5900 | 3.6315 | 3.5885 | 3.5972 | 3.5972 | 5,203,332 |
| Aug 20, 2024 | 3.6075 | 3.6410 | 3.5800 | 3.5945 | 3.5945 | 1,461,311 |
| Aug 19, 2024 | 3.5898 | 3.6390 | 3.6050 | 3.6175 | 3.6175 | 3,819,062 |
| Aug 16, 2024 | 3.4915 | 3.5960 | 3.5595 | 3.5728 | 3.5728 | 1,402,791 |
| Aug 15, 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | - |
| Aug 14, 2024 | 3.4657 | 3.4985 | 3.4740 | 3.4805 | 3.4805 | 2,440,061 |
| Aug 13, 2024 | 3.4932 | 3.4945 | 3.4495 | 3.4690 | 3.4690 | 20,487,287 |
| Aug 12, 2024 | 3.4727 | 3.5000 | 3.4665 | 3.4745 | 3.4745 | 6,869,052 |
| Aug 9, 2024 | 3.4467 | 3.4885 | 3.4345 | 3.4480 | 3.4480 | 10,712,964 |
| Aug 8, 2024 | 3.4643 | 3.4570 | 3.3890 | 3.4327 | 3.4327 | 5,491,017 |
| Aug 7, 2024 | 3.4180 | 3.4885 | 3.3800 | 3.4740 | 3.4740 | 3,590,368 |
| Aug 6, 2024 | 3.4177 | 3.4600 | 3.3400 | 3.3537 | 3.3537 | 24,331,586 |
| Aug 5, 2024 | 3.4625 | 3.4330 | 3.1875 | 3.4115 | 3.4115 | 21,888,045 |
| Aug 2, 2024 | 3.5105 | 3.5490 | 3.4305 | 3.4425 | 3.4425 | 25,131,913 |
| Aug 1, 2024 | 3.7527 | 3.7270 | 3.5825 | 3.5885 | 3.5885 | 19,749,775 |
| Jul 31, 2024 | 3.7900 | 3.8355 | 3.7315 | 3.7538 | 3.7538 | 2,264,417 |
| Jul 30, 2024 | 3.6727 | 3.8230 | 3.6670 | 3.7882 | 3.7882 | 10,927,090 |
| Jul 29, 2024 | 3.7000 | 3.7360 | 3.6580 | 3.6845 | 3.6845 | 5,415,497 |
| Jul 26, 2024 | 3.6948 | 3.7095 | 3.6750 | 3.6845 | 3.6845 | 3,225,991 |
| Jul 25, 2024 | 3.6945 | 3.7065 | 3.6500 | 3.6675 | 3.6675 | 3,927,764 |
| Jul 24, 2024 | 3.7422 | 3.7500 | 3.6920 | 3.7287 | 3.7287 | 1,722,546 |
| Jul 23, 2024 | 3.7267 | 3.7575 | 3.7180 | 3.7375 | 3.7375 | 4,441,156 |
| Jul 22, 2024 | 3.6512 | 3.7235 | 3.6600 | 3.7188 | 3.7188 | 12,411,739 |
| Jul 19, 2024 | 3.6585 | 3.6760 | 3.6370 | 3.6520 | 3.6520 | 3,984,422 |
| Jul 18, 2024 | 3.6580 | 3.6930 | 3.6540 | 3.6595 | 3.6595 | 5,530,073 |
| Jul 17, 2024 | 3.6385 | 3.6580 | 3.6195 | 3.6323 | 3.6323 | 7,075,282 |
| Jul 16, 2024 | 3.6093 | 3.6530 | 3.5785 | 3.6235 | 3.6235 | 9,037,533 |
| Jul 15, 2024 | 3.6218 | 3.6340 | 3.5890 | 3.6070 | 3.6070 | 4,792,698 |
| Jul 12, 2024 | 3.6017 | 3.6240 | 3.5910 | 3.5950 | 3.5950 | 6,931,466 |
| Jul 11, 2024 | 3.5798 | 3.5960 | 3.5420 | 3.5910 | 3.5910 | 16,330,463 |
| Jul 10, 2024 | 3.5545 | 3.5940 | 3.5390 | 3.5593 | 3.5593 | 11,314,701 |
| Jul 9, 2024 | 3.5633 | 3.5750 | 3.5330 | 3.5547 | 3.5547 | 7,176,677 |
| Jul 8, 2024 | 3.5445 | 3.6240 | 3.5390 | 3.5770 | 3.5770 | 15,825,945 |
| Jul 5, 2024 | 3.5947 | 3.5965 | 3.5230 | 3.5535 | 3.5535 | 7,556,376 |
| Jul 4, 2024 | 3.5693 | 3.5930 | 3.5725 | 3.5810 | 3.5810 | 3,166,709 |
| Jul 3, 2024 | 3.5352 | 3.5850 | 3.5295 | 3.5765 | 3.5765 | 4,148,488 |
| Jul 2, 2024 | 3.5715 | 3.5815 | 3.5155 | 3.5373 | 3.5373 | 4,768,432 |
| Jul 1, 2024 | 3.4810 | 3.5855 | 3.5395 | 3.5610 | 3.5610 | 2,878,957 |
| Jun 28, 2024 | 3.4583 | 3.5185 | 3.4565 | 3.4560 | 3.4560 | 13,942,849 |
| Jun 27, 2024 | 3.5220 | 3.5280 | 3.4475 | 3.4802 | 3.4802 | 10,985,566 |
| Jun 26, 2024 | 3.5463 | 3.5600 | 3.4895 | 3.5052 | 3.5052 | 12,223,146 |
| Jun 25, 2024 | 3.5340 | 3.5490 | 3.5005 | 3.5110 | 3.5110 | 8,718,924 |
| Jun 24, 2024 | 3.4600 | 3.5350 | 3.4630 | 3.5173 | 3.5173 | 5,742,921 |
| Jun 21, 2024 | 3.4978 | 3.4855 | 3.4180 | 3.4388 | 3.4388 | 11,455,036 |
| Jun 20, 2024 | 3.4715 | 3.5110 | 3.4630 | 3.4787 | 3.4787 | 9,644,741 |
| Jun 19, 2024 | 3.4240 | 3.4820 | 3.4070 | 3.4518 | 3.4518 | 22,467,254 |
| Jun 18, 2024 | 3.4150 | 3.4455 | 3.4000 | 3.4260 | 3.4260 | 36,875,898 |
| Jun 17, 2024 | 3.3000 | 3.3945 | 3.3340 | 3.3640 | 3.3640 | 30,176,848 |
| Jun 14, 2024 | 3.4270 | 3.4105 | 3.2590 | 3.2935 | 3.2935 | 5,217,918 |
| Jun 13, 2024 | 3.5303 | 3.5390 | 3.4050 | 3.4195 | 3.4195 | 21,800,238 |
| Jun 12, 2024 | 3.4852 | 3.5435 | 3.5005 | 3.5387 | 3.5387 | 12,350,151 |
| Jun 11, 2024 | 3.5715 | 3.5775 | 3.4475 | 3.4645 | 3.4645 | 47,527,392 |
| Jun 10, 2024 | 3.5693 | 3.5750 | 3.5265 | 3.5620 | 3.5620 | 8,926,748 |
| Jun 7, 2024 | 3.6023 | 3.6145 | 3.5545 | 3.6063 | 3.6063 | 2,793,943 |
| Jun 6, 2024 | 3.5655 | 3.6135 | 3.5105 | 3.6003 | 3.6003 | 12,388,024 |
| Jun 5, 2024 | 3.5677 | 3.5875 | 3.5345 | 3.5630 | 3.5630 | 1,647,899 |
| Jun 4, 2024 | 3.6350 | 3.6385 | 3.5440 | 3.5525 | 3.5525 | 1,527,106 |
| Jun 3, 2024 | 3.6372 | 3.6540 | 3.6205 | 3.6390 | 3.6390 | 11,710,381 |
| May 31, 2024 | 3.6295 | 3.6515 | 3.6010 | 3.6263 | 3.6263 | 1,836,246 |
| May 30, 2024 | 3.5278 | 3.6145 | 3.5255 | 3.5977 | 3.5977 | 8,391,702 |
| May 29, 2024 | 3.6005 | 3.6195 | 3.5060 | 3.5340 | 3.5340 | 1,869,471 |
| May 28, 2024 | 3.5593 | 3.6385 | 3.5745 | 3.6033 | 3.6033 | 2,111,930 |
| May 24, 2024 | 3.5447 | 3.5530 | 3.4800 | 3.5475 | 3.5475 | 1,398,366 |
| May 23, 2024 | 3.5447 | 3.5575 | 3.5060 | 3.5445 | 3.5445 | 1,138,510 |
| May 22, 2024 | 3.5638 | 3.5720 | 3.5290 | 3.5620 | 3.5620 | 1,476,592 |
| May 21, 2024 | 3.5795 | 3.5830 | 3.5305 | 3.5485 | 3.5485 | 2,387,721 |
| May 20, 2024 | 0.1520 Dividend | |||||
| May 20, 2024 | 3.6475 | 3.6590 | 3.5470 | 3.5722 | 3.5722 | 2,136,536 |
| May 17, 2024 | 3.7327 | 3.7570 | 3.7145 | 3.7385 | 3.5865 | 3,243,035 |
| May 16, 2024 | 3.7255 | 3.7430 | 3.7080 | 3.7332 | 3.5815 | 1,287,324 |
| May 15, 2024 | 3.7430 | 3.7480 | 3.6830 | 3.7262 | 3.5747 | 3,445,701 |
| May 14, 2024 | 3.6342 | 3.7315 | 3.6275 | 3.7070 | 3.5563 | 3,610,142 |
| May 13, 2024 | 3.6050 | 3.6430 | 3.6010 | 3.6388 | 3.4908 | 3,466,043 |
| May 10, 2024 | 3.5807 | 3.6085 | 3.5755 | 3.5933 | 3.4472 | 5,228,377 |
| May 9, 2024 | 3.5952 | 3.6095 | 3.5370 | 3.5550 | 3.4105 | 16,700,460 |
| May 8, 2024 | 3.6063 | 3.6255 | 3.5615 | 3.5687 | 3.4237 | 5,802,752 |
| May 7, 2024 | 3.5860 | 3.5990 | 3.5625 | 3.5860 | 3.4402 | 2,403,283 |
| May 3, 2024 | 3.5680 | 3.5965 | 3.4365 | 3.4392 | 3.2994 | 4,609,996 |
| May 2, 2024 | 3.5450 | 3.5925 | 3.5350 | 3.5815 | 3.4359 | 1,320,853 |
| May 1, 2024 | 3.5327 | 3.5260 | 3.5260 | 3.5570 | 3.4124 | 692,280 |
| Apr 30, 2024 | 3.5443 | 3.5745 | 3.5260 | 3.5570 | 3.4124 | 6,296,212 |
| Apr 29, 2024 | 3.5422 | 3.5760 | 3.5225 | 3.5255 | 3.3822 | 1,114,561 |
| Apr 26, 2024 | 3.5103 | 3.5545 | 3.5075 | 3.5310 | 3.3874 | 3,211,108 |
| Apr 25, 2024 | 3.5150 | 3.5475 | 3.4815 | 3.4935 | 3.3515 | 5,340,232 |
| Apr 24, 2024 | 3.5482 | 3.5630 | 3.5040 | 3.5157 | 3.3728 | 3,670,823 |
| Apr 23, 2024 | 3.4385 | 3.5275 | 3.4390 | 3.5125 | 3.3697 | 2,117,293 |
| Apr 22, 2024 | 3.3700 | 3.4365 | 3.3965 | 3.4148 | 3.2759 | 908,407 |
| Apr 19, 2024 | 3.3495 | 3.3770 | 3.3080 | 3.3582 | 3.2217 | 3,615,885 |
| Apr 18, 2024 | 3.3185 | 3.3495 | 3.3040 | 3.3282 | 3.1929 | 5,348,017 |
| Apr 17, 2024 | 3.2510 | 3.3155 | 3.2600 | 3.3070 | 3.1725 | 1,809,795 |
| Apr 16, 2024 | 3.2565 | 3.2860 | 3.2450 | 3.2690 | 3.1361 | 1,424,233 |
| Apr 15, 2024 | 3.3222 | 3.3720 | 3.3210 | 3.3333 | 3.1977 | 1,633,542 |
| Apr 12, 2024 | 3.2855 | 3.3415 | 3.2820 | 3.2882 | 3.1546 | 2,591,383 |
| Apr 11, 2024 | 3.3470 | 3.3595 | 3.2455 | 3.2532 | 3.1210 | 4,739,342 |
| Apr 10, 2024 | 3.3375 | 3.3630 | 3.2870 | 3.3315 | 3.1960 | 1,690,888 |
| Apr 9, 2024 | 3.3580 | 3.3630 | 3.2910 | 3.3230 | 3.1879 | 1,990,553 |
| Apr 8, 2024 | 3.3298 | 3.3595 | 3.3185 | 3.3382 | 3.2025 | 1,241,048 |
| Apr 5, 2024 | 3.3918 | 3.3335 | 3.2665 | 3.3185 | 3.1836 | 2,451,637 |
| Apr 4, 2024 | 3.4035 | 3.4190 | 3.3845 | 3.4083 | 3.2697 | 2,826,619 |
| Apr 3, 2024 | 3.3623 | 3.4075 | 3.3615 | 3.4023 | 3.2639 | 1,398,374 |
| Apr 2, 2024 | 3.3700 | 3.3990 | 3.3475 | 3.3720 | 3.2349 | 3,204,021 |
| Mar 28, 2024 | 3.3552 | 3.3795 | 3.3510 | 3.3607 | 3.2241 | 14,943,279 |
| Mar 27, 2024 | 3.3493 | 3.3660 | 3.3415 | 3.3438 | 3.2078 | 1,915,441 |
| Mar 26, 2024 | 3.3160 | 3.3590 | 3.3180 | 3.3533 | 3.2169 | 2,716,138 |
| Mar 25, 2024 | 3.3010 | 3.3255 | 3.2905 | 3.3225 | 3.1874 | 5,055,246 |
| Mar 22, 2024 | 3.2927 | 3.3100 | 3.2670 | 3.2843 | 3.1507 | 1,515,317 |
| Mar 21, 2024 | 3.2717 | 3.3000 | 3.2780 | 3.2968 | 3.1627 | 3,554,908 |
| Mar 20, 2024 | 3.2778 | 3.2860 | 3.2480 | 3.2798 | 3.1464 | 7,748,022 |
| Mar 19, 2024 | 3.2325 | 3.2795 | 3.2320 | 3.2735 | 3.1404 | 6,953,435 |
| Mar 18, 2024 | 3.2355 | 3.2480 | 3.2150 | 3.2300 | 3.0987 | 4,177,072 |
| Mar 15, 2024 | 3.1705 | 3.2280 | 3.1505 | 3.1992 | 3.0692 | 3,467,127 |
| Mar 14, 2024 | 3.1823 | 3.1965 | 3.1635 | 3.1732 | 3.0442 | 1,243,795 |
| Mar 13, 2024 | 3.1437 | 3.1995 | 3.1420 | 3.1855 | 3.0560 | 1,849,563 |
| Mar 12, 2024 | 3.0717 | 3.1375 | 3.0800 | 3.1235 | 2.9965 | 1,170,713 |
| Mar 11, 2024 | 3.1003 | 3.0705 | 3.0255 | 3.0640 | 2.9394 | 8,661,927 |
| Mar 8, 2024 | 3.0952 | 3.1030 | 3.0795 | 3.0900 | 2.9644 | 7,689,624 |
| Mar 7, 2024 | 3.1012 | 3.1090 | 3.0670 | 3.0700 | 2.9452 | 3,137,893 |
| Mar 6, 2024 | 3.0550 | 3.1080 | 3.0525 | 3.0890 | 2.9634 | 6,350,058 |
| Mar 5, 2024 | 3.0030 | 3.0650 | 3.0000 | 3.0352 | 2.9118 | 4,806,605 |
| Mar 4, 2024 | 2.9985 | 3.0110 | 2.9930 | 2.9950 | 2.8732 | 1,682,709 |
| Mar 1, 2024 | 2.9385 | 3.0225 | 2.9440 | 3.0090 | 2.8867 | 3,264,805 |
| Feb 29, 2024 | 2.9478 | 2.9580 | 2.9375 | 2.9448 | 2.8250 | 18,291,734 |
| Feb 28, 2024 | 2.9505 | 2.9575 | 2.9405 | 2.9478 | 2.8279 | 896,653 |
| Feb 27, 2024 | 2.9530 | 2.9575 | 2.9355 | 2.9520 | 2.8320 | 6,869,683 |
| Feb 26, 2024 | 2.9423 | 2.9610 | 2.9310 | 2.9400 | 2.8205 | 3,688,056 |
| Feb 23, 2024 | 2.9020 | 2.9390 | 2.8960 | 2.9313 | 2.8121 | 3,463,012 |
| Feb 22, 2024 | 2.8850 | 2.9262 | 2.8895 | 2.9015 | 2.7835 | 3,170,052 |
| Feb 21, 2024 | 2.8528 | 2.8985 | 2.8485 | 2.8975 | 2.7797 | 2,672,234 |
| Feb 20, 2024 | 2.8290 | 2.8495 | 2.8280 | 2.8345 | 2.7193 | 33,532,154 |
| Feb 19, 2024 | 2.8285 | 2.8475 | 2.8250 | 2.8263 | 2.7113 | 3,806,913 |
| Feb 16, 2024 | 2.8287 | 2.8600 | 2.8205 | 2.8195 | 2.7049 | 8,314,996 |
| Feb 15, 2024 | 2.8100 | 2.8285 | 2.7975 | 2.8160 | 2.7015 | 3,006,051 |
| Feb 14, 2024 | 2.8005 | 2.8285 | 2.7830 | 2.8028 | 2.6888 | 1,822,974 |
| Feb 13, 2024 | 2.8100 | 2.8315 | 2.7955 | 2.8028 | 2.6888 | 4,681,220 |
| Feb 12, 2024 | 2.7840 | 2.8280 | 2.7965 | 2.8043 | 2.6902 | 6,301,005 |
| Feb 9, 2024 | 2.8163 | 2.8200 | 2.7680 | 2.7873 | 2.6739 | 5,480,264 |
| Feb 8, 2024 | 2.8440 | 2.8565 | 2.8115 | 2.8455 | 2.7298 | 7,688,044 |
| Feb 7, 2024 | 2.8990 | 2.9090 | 2.8080 | 2.8420 | 2.7264 | 29,331,556 |
| Feb 6, 2024 | 2.8948 | 2.9555 | 2.8655 | 2.9020 | 2.7840 | 34,942,600 |
| Feb 5, 2024 | 2.8440 | 2.9005 | 2.8410 | 2.8718 | 2.7550 | 14,574,309 |
| Feb 2, 2024 | 2.8122 | 2.8180 | 2.7685 | 2.7925 | 2.6790 | 4,433,161 |
| Feb 1, 2024 | 2.8405 | 2.8870 | 2.7935 | 2.8133 | 2.6989 | 9,774,081 |
| Jan 31, 2024 | 2.8750 | 2.8995 | 2.8590 | 2.8758 | 2.7588 | 14,405,694 |
| Jan 30, 2024 | 2.7900 | 2.8935 | 2.7960 | 2.8883 | 2.7708 | 10,190,074 |
| Jan 29, 2024 | 2.8230 | 2.8285 | 2.7775 | 2.7895 | 2.6761 | 3,132,934 |
| Jan 26, 2024 | 2.8095 | 2.8315 | 2.8020 | 2.8138 | 2.6993 | 3,206,051 |
| Jan 25, 2024 | 2.8265 | 2.8465 | 2.8025 | 2.8187 | 2.7041 | 6,223,201 |
| Jan 24, 2024 | 2.7740 | 2.8345 | 2.7795 | 2.8130 | 2.6986 | 16,671,471 |
| Jan 23, 2024 | 2.7690 | 2.7835 | 2.7600 | 2.7715 | 2.6588 | 1,389,599 |
| Jan 22, 2024 | 2.7543 | 2.7990 | 2.7610 | 2.7690 | 2.6564 | 940,904 |
| Jan 19, 2024 | 2.7727 | 2.7845 | 2.7485 | 2.7720 | 2.6593 | 8,232,301 |
| Jan 18, 2024 | 2.7305 | 2.7625 | 2.7225 | 2.7545 | 2.6425 | 3,795,612 |
| Jan 17, 2024 | 2.7120 | 2.7360 | 2.6965 | 2.7248 | 2.6140 | 4,271,020 |
| Jan 16, 2024 | 2.7085 | 2.7170 | 2.6780 | 2.7000 | 2.5902 | 11,863,394 |
| Jan 15, 2024 | 2.7310 | 2.7430 | 2.7115 | 2.7315 | 2.6204 | 3,715,457 |
| Jan 12, 2024 | 2.7387 | 2.7470 | 2.7190 | 2.7415 | 2.6300 | 1,579,350 |
| Jan 11, 2024 | 2.7505 | 2.7710 | 2.7185 | 2.7318 | 2.6207 | 2,767,332 |
| Jan 10, 2024 | 2.7560 | 2.7700 | 2.7450 | 2.7687 | 2.6562 | 803,094 |
| Jan 9, 2024 | 2.7933 | 2.8020 | 2.7545 | 2.7715 | 2.6588 | 1,873,410 |
| Jan 8, 2024 | 2.7908 | 2.8065 | 2.7690 | 2.7887 | 2.6754 | 8,492,525 |
| Jan 5, 2024 | 2.7427 | 2.8045 | 2.7335 | 2.7933 | 2.6797 | 4,584,847 |
| Jan 4, 2024 | 2.7020 | 2.7500 | 2.6970 | 2.7262 | 2.6154 | 1,502,593 |
| Jan 3, 2024 | 2.6965 | 2.7160 | 2.6840 | 2.6855 | 2.5763 | 5,206,438 |
| Jan 2, 2024 | 2.6528 | 2.6980 | 2.6535 | 2.6850 | 2.5758 | 1,408,999 |
| Dec 29, 2023 | 2.6375 | 2.6520 | 2.6335 | 2.6415 | 2.5341 | 658,055 |
| Dec 28, 2023 | 2.6580 | 2.6620 | 2.6335 | 2.6332 | 2.5262 | 650,794 |
| Dec 27, 2023 | 2.6435 | 2.6575 | 2.6355 | 2.6377 | 2.5305 | 1,229,726 |
| Dec 22, 2023 | 2.6270 | 2.6430 | 2.6185 | 2.6272 | 2.5204 | 1,068,420 |
| Dec 21, 2023 | 2.6325 | 2.6410 | 2.6195 | 2.6380 | 2.5307 | 3,883,014 |
| Dec 20, 2023 | 2.6488 | 2.6600 | 2.6230 | 2.6325 | 2.5255 | 2,255,087 |
| Dec 19, 2023 | 2.6225 | 2.6520 | 2.6135 | 2.6488 | 2.5411 | 1,825,736 |
| Dec 18, 2023 | 2.6280 | 2.6420 | 2.6144 | 2.6315 | 2.5245 | 19,267,775 |
| Dec 15, 2023 | 2.6235 | 2.6480 | 2.6150 | 2.6358 | 2.5286 | 1,111,585 |
| Dec 14, 2023 | 2.7005 | 2.7040 | 2.5935 | 2.6182 | 2.5118 | 9,592,827 |
| Dec 13, 2023 | 2.6953 | 2.6965 | 2.6805 | 2.6920 | 2.5825 | 12,736,257 |
| Dec 12, 2023 | 2.6935 | 2.7125 | 2.6800 | 2.7005 | 2.5907 | 3,867,651 |
| Dec 11, 2023 | 2.6950 | 2.7030 | 2.6835 | 2.6988 | 2.5890 | 13,890,183 |
| Dec 8, 2023 | 2.6848 | 2.6895 | 2.6615 | 2.6820 | 2.5730 | 3,531,172 |
| Dec 7, 2023 | 2.7100 | 2.7085 | 2.6590 | 2.6650 | 2.5566 | 4,726,789 |
| Dec 6, 2023 | 2.6962 | 2.7120 | 2.6895 | 2.6930 | 2.5835 | 12,515,639 |
| Dec 5, 2023 | 2.6892 | 2.7135 | 2.6700 | 2.7030 | 2.5931 | 5,369,717 |
| Dec 4, 2023 | 2.6632 | 2.6950 | 2.6700 | 2.6758 | 2.5670 | 903,441 |
| Dec 1, 2023 | 2.6425 | 2.6700 | 2.6500 | 2.6505 | 2.5427 | 32,666,802 |
| Nov 30, 2023 | 2.6537 | 2.6590 | 2.6280 | 2.6510 | 2.5432 | 3,305,353 |
| Nov 29, 2023 | 2.6210 | 2.6580 | 2.6300 | 2.6520 | 2.5442 | 3,439,096 |
| Nov 28, 2023 | 2.6010 | 2.6245 | 2.6000 | 2.6070 | 2.5010 | 28,060,506 |
| Nov 27, 2023 | 2.5975 | 2.6100 | 2.5880 | 2.5938 | 2.4883 | 5,824,488 |
| Nov 24, 2023 | 2.5603 | 2.6050 | 2.5570 | 2.5868 | 2.4816 | 4,527,307 |
| Nov 23, 2023 | 2.5417 | 2.5650 | 2.5355 | 2.5465 | 2.4430 | 1,731,704 |
| Nov 22, 2023 | 2.5265 | 2.5650 | 2.5305 | 2.5603 | 2.4562 | 4,388,594 |
| Nov 21, 2023 | 2.5563 | 2.5590 | 2.5170 | 2.5303 | 2.4274 | 4,912,862 |
| Nov 20, 2023 | 0.1440 Dividend | |||||
| Nov 20, 2023 | 2.5887 | 2.6075 | 2.5655 | 2.5900 | 2.4847 | 6,945,387 |
| Nov 17, 2023 | 2.6483 | 2.6745 | 2.6445 | 2.6532 | 2.4072 | 1,977,663 |
| Nov 16, 2023 | 2.6530 | 2.6575 | 2.6400 | 2.6523 | 2.4063 | 5,904,364 |
| Nov 15, 2023 | 2.6298 | 2.6640 | 2.6365 | 2.6472 | 2.4018 | 7,938,246 |
| Nov 14, 2023 | 2.6165 | 2.6330 | 2.5975 | 2.6168 | 2.3741 | 6,275,671 |
| Nov 13, 2023 | 2.5660 | 2.6025 | 2.5660 | 2.6015 | 2.3603 | 3,413,550 |
| Nov 10, 2023 | 2.5755 | 2.5845 | 2.5570 | 2.5725 | 2.3340 | 4,336,280 |
| Nov 9, 2023 | 2.5750 | 2.5855 | 2.5650 | 2.5782 | 2.3392 | 10,996,677 |
| Nov 8, 2023 | 2.5647 | 2.5885 | 2.5400 | 2.5890 | 2.3489 | 11,454,052 |
| Nov 7, 2023 | 2.5680 | 2.5815 | 2.5515 | 2.5745 | 2.3358 | 10,165,555 |
| Nov 6, 2023 | 2.5952 | 2.6100 | 2.5680 | 2.5910 | 2.3508 | 5,312,478 |
| Nov 3, 2023 | 2.5463 | 2.5930 | 2.5260 | 2.5768 | 2.3378 | 8,223,596 |
| Nov 2, 2023 | 2.4970 | 2.5380 | 2.5000 | 2.5305 | 2.2959 | 5,055,960 |
| Nov 1, 2023 | 2.4560 | 2.5070 | 2.4635 | 2.4978 | 2.2661 | 2,498,554 |
| Oct 31, 2023 | 2.4107 | 2.4635 | 2.4060 | 2.4560 | 2.2283 | 4,733,308 |
| Oct 30, 2023 | 2.3798 | 2.4105 | 2.3775 | 2.4093 | 2.1859 | 1,111,477 |
| Oct 27, 2023 | 2.3720 | 2.4030 | 2.3660 | 2.3912 | 2.1695 | 3,930,929 |
| Oct 26, 2023 | 2.3372 | 2.3715 | 2.3150 | 2.3590 | 2.1403 | 2,666,969 |
| Oct 25, 2023 | 2.3633 | 2.3600 | 2.3375 | 2.3552 | 2.1369 | 1,417,615 |
| Oct 24, 2023 | 2.3805 | 2.3820 | 2.3475 | 2.3760 | 2.1557 | 5,724,060 |
| Oct 23, 2023 | 2.3400 | 2.3745 | 2.3345 | 2.3575 | 2.1389 | 4,661,588 |
| Oct 20, 2023 | 2.3755 | 2.3580 | 2.3320 | 2.3488 | 2.1310 | 11,135,796 |
| Oct 19, 2023 | 2.4000 | 2.4000 | 2.3645 | 2.4015 | 2.1788 | 5,327,313 |
| Oct 18, 2023 | 2.4290 | 2.4335 | 2.3930 | 2.4015 | 2.1788 | 1,129,791 |
Related Tickers
0RR7.IL Unicaja Banco, S.A.
1.0830
-0.09%
0EYG.IL KBC Group NV
67.71
-1.58%
TSKB.IS Türkiye Sinai Kalkinma Bankasi A.S.
11.54
0.00%
0RLA.IL Banco BPM S.p.A.
6.39
-0.19%
SKBNK.IS Sekerbank T.A.S.
4.1000
-1.44%
HALKB.IS Türkiye Halk Bankasi A.S.
15.95
-4.09%
0RJN.IL Banco Comercial Português, S.A.
0.4327
-0.37%
PQ9.F PT Bank Mandiri (Persero) Tbk
0.4060
0.00%
BAMIm.XC
KLNMA.IS Türkiye Kalkinma ve Yatirim Bankasi A.S.
14.50
-1.36%