CaixaBank SA (48CA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 900 |
| Jul 01, 2024 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 900 |
| Jun 28, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 27, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 25, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 24, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jun 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jun 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jun 19, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jun 18, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jun 17, 2024 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | 11,000 |
| Jun 14, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jun 13, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 12, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 11, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Jun 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jun 07, 2024 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 4,000 |
| Jun 06, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jun 05, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,001 |
| Jun 04, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jun 03, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| May 31, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| May 30, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| May 29, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| May 28, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| May 27, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| May 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| May 22, 2024 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 12,000 |
| May 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 20, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 17, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 16, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 15, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 14, 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 3,000 |
| May 13, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| May 10, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| May 09, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| May 08, 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 1,500 |
| May 07, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| May 06, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| May 03, 2024 | 4.98 | 4.98 | 4.77 | 4.77 | 4.77 | 1,000 |
| May 02, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Apr 30, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 29, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 25, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 24, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 3,500 |
| Apr 23, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Apr 22, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Apr 19, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Apr 18, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 17, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 16, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 15, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 12, 2024 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | 4,500 |
| Apr 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Apr 10, 2024 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1,000 |
| Apr 09, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Apr 08, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Apr 05, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 04, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Apr 03, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Apr 02, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 28, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Mar 28, 2024 | 0.3919 Dividend | |||||
| Mar 27, 2024 | 4.86 | 4.91 | 4.86 | 4.91 | 4.52 | 800 |
| Mar 26, 2024 | 4.74 | 4.86 | 4.74 | 4.86 | 4.47 | 3,500 |
| Mar 25, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.37 | - |
| Mar 22, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.37 | 1,500 |
| Mar 21, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.36 | - |
| Mar 20, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.25 | - |
| Mar 19, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.20 | - |
| Mar 18, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.11 | - |
| Mar 15, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| Mar 14, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.06 | - |
| Mar 13, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.03 | - |
| Mar 12, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.03 | - |
| Mar 11, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.01 | - |
| Mar 08, 2024 | 4.34 | 4.36 | 4.34 | 4.36 | 4.01 | 1,500 |
| Mar 07, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.98 | - |
| Mar 06, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 3.98 | - |
| Mar 05, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 3.95 | - |
| Mar 04, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.89 | - |
| Mar 01, 2024 | 4.13 | 4.22 | 4.13 | 4.22 | 3.89 | 11,000 |
| Feb 29, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | - |
| Feb 28, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 3.79 | - |
| Feb 27, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.76 | - |
| Feb 26, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.76 | - |
| Feb 23, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.76 | - |
| Feb 22, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.76 | - |
| Feb 21, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.73 | - |
| Feb 20, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.67 | - |
| Feb 19, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.65 | - |
| Feb 16, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.65 | - |
| Feb 15, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.65 | - |
| Feb 14, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.65 | - |
| Feb 13, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.62 | - |
| Feb 12, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.62 | - |
| *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.