CaixaBank, S.A. (48CA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:23AM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.9330 | 4.9360 | 4.9330 | 4.9360 | 4.9360 | - |
| Jun 27, 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| Jun 26, 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| Jun 25, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| Jun 24, 2024 | 4.9250 | 4.9540 | 4.9250 | 4.9540 | 4.9540 | 400 |
| Jun 21, 2024 | 5.0600 | 5.0600 | 5.0420 | 5.0420 | 5.0420 | - |
| Jun 20, 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| Jun 19, 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| Jun 18, 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| Jun 17, 2024 | 4.8910 | 4.8910 | 4.8560 | 4.8560 | 4.8560 | - |
| Jun 14, 2024 | 4.9510 | 4.9510 | 4.8120 | 4.8120 | 4.8120 | - |
| Jun 13, 2024 | 5.1100 | 5.1100 | 5.0340 | 5.0340 | 5.0340 | - |
| Jun 12, 2024 | 5.0740 | 5.1980 | 5.0740 | 5.1980 | 5.1980 | 2 |
| Jun 11, 2024 | 5.1700 | 5.2320 | 5.0400 | 5.1360 | 5.1360 | 104 |
| Jun 10, 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| Jun 07, 2024 | 5.1980 | 5.1980 | 5.1520 | 5.1520 | 5.1520 | - |
| Jun 06, 2024 | 5.0340 | 5.0500 | 5.0060 | 5.0500 | 5.0500 | 1,550 |
| Jun 05, 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | - |
| Jun 04, 2024 | 5.2460 | 5.2460 | 5.0400 | 5.0400 | 5.0400 | 100 |
| Jun 03, 2024 | 5.3520 | 5.3520 | 5.3000 | 5.3000 | 5.3000 | 351 |
| May 31, 2024 | 5.2360 | 5.2400 | 5.2360 | 5.2400 | 5.2400 | - |
| May 30, 2024 | 5.1380 | 5.2800 | 5.1380 | 5.2800 | 5.2800 | 2,183 |
| May 29, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| May 28, 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| May 27, 2024 | 5.1060 | 5.1480 | 5.1060 | 5.1480 | 5.1480 | 30 |
| May 24, 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| May 23, 2024 | 5.0220 | 5.1040 | 5.0220 | 5.1040 | 5.1040 | 25 |
| May 22, 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| May 21, 2024 | 4.9500 | 4.9580 | 4.9450 | 4.9580 | 4.9580 | 800 |
| May 20, 2024 | 4.8560 | 4.9160 | 4.8560 | 4.9160 | 4.9160 | 2,000 |
| May 17, 2024 | 4.7690 | 4.8290 | 4.7690 | 4.8290 | 4.8290 | - |
| May 16, 2024 | 4.8590 | 4.8590 | 4.8310 | 4.8310 | 4.8310 | 150 |
| May 15, 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| May 14, 2024 | 4.8790 | 4.9170 | 4.8790 | 4.8960 | 4.8960 | 850 |
| May 13, 2024 | 4.9630 | 4.9630 | 4.8790 | 4.9260 | 4.9260 | 102 |
| May 10, 2024 | 4.8710 | 4.9170 | 4.8710 | 4.9170 | 4.9170 | 420 |
| May 09, 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| May 08, 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| May 07, 2024 | 4.8460 | 4.9820 | 4.8420 | 4.9820 | 4.9820 | 720 |
| May 06, 2024 | 4.7460 | 4.8580 | 4.7460 | 4.8580 | 4.8580 | 2,100 |
| May 03, 2024 | 4.9210 | 4.9910 | 4.9200 | 4.9200 | 4.9200 | 2 |
| May 02, 2024 | 4.9580 | 4.9970 | 4.9120 | 4.9970 | 4.9970 | 2,173 |
| Apr 30, 2024 | 5.1500 | 5.1500 | 4.9540 | 4.9540 | 4.9540 | 200 |
| Apr 29, 2024 | 5.1860 | 5.1880 | 5.1160 | 5.1160 | 5.1160 | 300 |
| Apr 26, 2024 | 4.9800 | 5.0140 | 4.9800 | 5.0140 | 5.0140 | - |
| Apr 25, 2024 | 4.8980 | 5.0040 | 4.8910 | 4.8910 | 4.8910 | 3,215 |
| Apr 24, 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | - |
| Apr 23, 2024 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| Apr 22, 2024 | 4.8350 | 4.8350 | 4.8340 | 4.8340 | 4.8340 | 350 |
| Apr 19, 2024 | 4.8120 | 4.8120 | 4.6800 | 4.6800 | 4.6800 | 230 |
| Apr 18, 2024 | 4.6690 | 4.7190 | 4.6690 | 4.7190 | 4.7190 | 600 |
| Apr 17, 2024 | 4.5770 | 4.6450 | 4.5770 | 4.6450 | 4.6450 | - |
| Apr 16, 2024 | 4.6180 | 4.6400 | 4.6180 | 4.6400 | 4.6400 | 1,565 |
| Apr 15, 2024 | 4.5750 | 4.6740 | 4.5750 | 4.6740 | 4.6740 | - |
| Apr 12, 2024 | 4.6460 | 4.6850 | 4.6150 | 4.6460 | 4.6460 | 1,000 |
| Apr 11, 2024 | 4.7530 | 4.7530 | 4.7430 | 4.7430 | 4.7430 | 515 |
| Apr 10, 2024 | 4.7370 | 4.8000 | 4.7370 | 4.8000 | 4.8000 | 500 |
| Apr 09, 2024 | 4.7190 | 4.7710 | 4.7170 | 4.7170 | 4.7170 | 1,002 |
| Apr 08, 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| Apr 05, 2024 | 4.6140 | 4.6140 | 4.5910 | 4.5910 | 4.5910 | - |
| Apr 04, 2024 | 4.5910 | 4.6310 | 4.5910 | 4.6310 | 4.6310 | 223 |
| Apr 03, 2024 | 4.5400 | 4.5820 | 4.5240 | 4.5560 | 4.5560 | - |
| Apr 02, 2024 | 4.4970 | 4.5900 | 4.4970 | 4.5500 | 4.5500 | 2,841 |
| Mar 28, 2024 | 4.4940 | 4.5570 | 4.4560 | 4.4830 | 4.4830 | 16,031 |
| Mar 28, 2024 | 0.3919 Dividend | |||||
| Mar 27, 2024 | 4.8400 | 4.8970 | 4.8290 | 4.8500 | 4.4581 | 1,812 |
| Mar 26, 2024 | 4.7840 | 4.7930 | 4.7840 | 4.7930 | 4.4057 | - |
| Mar 25, 2024 | 4.7600 | 4.8080 | 4.7330 | 4.7450 | 4.3616 | 7,100 |
| Mar 22, 2024 | 4.7170 | 4.7700 | 4.7100 | 4.7100 | 4.3294 | 320 |
| Mar 21, 2024 | 4.7510 | 4.7510 | 4.7220 | 4.7220 | 4.3404 | - |
| Mar 20, 2024 | 4.6420 | 4.7200 | 4.6420 | 4.7200 | 4.3386 | 3,601 |
| Mar 19, 2024 | 4.6270 | 4.6270 | 4.6260 | 4.6260 | 4.2522 | - |
| Mar 18, 2024 | 4.5230 | 4.5420 | 4.5230 | 4.5420 | 4.1750 | 300 |
| Mar 15, 2024 | 4.3890 | 4.4370 | 4.3880 | 4.4370 | 4.0785 | - |
| Mar 14, 2024 | 4.4190 | 4.4500 | 4.4190 | 4.4270 | 4.0693 | 1,100 |
| Mar 13, 2024 | 4.4100 | 4.4240 | 4.4100 | 4.4240 | 4.0665 | - |
| Mar 12, 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.0380 | - |
| Mar 11, 2024 | 4.3120 | 4.3690 | 4.3120 | 4.3270 | 3.9774 | 4 |
| Mar 08, 2024 | 4.3510 | 4.3920 | 4.3510 | 4.3920 | 4.0371 | 550 |
| Mar 07, 2024 | 4.3370 | 4.4340 | 4.3370 | 4.4340 | 4.0757 | 105 |
| Mar 06, 2024 | 4.3420 | 4.3720 | 4.3420 | 4.3720 | 4.0187 | - |
| Mar 05, 2024 | 4.2810 | 4.3240 | 4.2700 | 4.3240 | 3.9746 | 100 |
| Mar 04, 2024 | 4.2340 | 4.3580 | 4.2340 | 4.3580 | 4.0059 | 2,713 |
| Mar 01, 2024 | 4.1290 | 4.2500 | 4.1290 | 4.2500 | 3.9066 | 4,000 |
| Feb 29, 2024 | 4.1320 | 4.1990 | 4.1320 | 4.1580 | 3.8220 | 217 |
| Feb 28, 2024 | 4.1320 | 4.1530 | 4.1320 | 4.1390 | 3.8046 | - |
| Feb 27, 2024 | 4.1010 | 4.1280 | 4.1010 | 4.1280 | 3.7944 | 40 |
| Feb 26, 2024 | 4.0620 | 4.0950 | 4.0620 | 4.0950 | 3.7641 | - |
| Feb 23, 2024 | 4.0370 | 4.0750 | 4.0370 | 4.0620 | 3.7338 | 7,500 |
| Feb 22, 2024 | 4.1160 | 4.1380 | 4.0480 | 4.0480 | 3.7209 | 1,213 |
| Feb 21, 2024 | 4.0290 | 4.1090 | 4.0290 | 4.0890 | 3.7586 | 3,000 |
| Feb 20, 2024 | 4.0210 | 4.0520 | 4.0210 | 4.0520 | 3.7246 | - |
| Feb 19, 2024 | 3.9750 | 4.0660 | 3.9750 | 4.0660 | 3.7375 | 1 |
| Feb 16, 2024 | 3.9510 | 3.9800 | 3.9510 | 3.9800 | 3.6584 | 1,000 |
| Feb 15, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.6216 | 5 |
| Feb 14, 2024 | 3.9910 | 4.0250 | 3.9910 | 4.0250 | 3.6998 | 8,310 |
| Feb 13, 2024 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.5941 | - |
| Feb 12, 2024 | 3.9250 | 3.9250 | 3.8910 | 3.8910 | 3.5766 | 22 |
| Feb 09, 2024 | 3.9180 | 3.9630 | 3.9030 | 3.9630 | 3.6428 | 6,200 |
| Feb 08, 2024 | 3.8850 | 3.9780 | 3.8850 | 3.9780 | 3.6566 | 2,690 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.