Bankinter, S.A. (BAKA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:46AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2,000 |
| Jun 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jun 18, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Jun 17, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jun 14, 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 2,000 |
| Jun 13, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Jun 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jun 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jun 07, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jun 06, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jun 05, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Jun 04, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jun 03, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| May 31, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| May 30, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| May 29, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| May 28, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| May 27, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| May 24, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| May 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 21, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| May 20, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| May 17, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 16, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 15, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 14, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 13, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| May 10, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| May 09, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 07, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| May 06, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 03, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 02, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Apr 30, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Apr 29, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Apr 26, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Apr 25, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 24, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Apr 23, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Apr 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Apr 19, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 18, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 17, 2024 | 6.76 | 6.92 | 6.76 | 6.90 | 6.90 | 303 |
| Apr 16, 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 72 |
| Apr 15, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Apr 12, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 11, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Apr 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Apr 09, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 08, 2024 | 6.93 | 7.09 | 6.93 | 7.09 | 7.09 | 10 |
| Apr 05, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Apr 04, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Apr 03, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Apr 02, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 350 |
| Mar 28, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Mar 27, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Mar 26, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 26, 2024 | 0.107742 Dividend | |||||
| Mar 25, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | - |
| Mar 22, 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.60 | 300 |
| Mar 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - |
| Mar 20, 2024 | 6.69 | 6.82 | 6.69 | 6.82 | 6.71 | - |
| Mar 19, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | - |
| Mar 18, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | - |
| Mar 15, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | - |
| Mar 14, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | - |
| Mar 13, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - |
| Mar 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | - |
| Mar 11, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | - |
| Mar 08, 2024 | 6.10 | 6.35 | 6.10 | 6.17 | 6.07 | 850 |
| Mar 07, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.02 | - |
| Mar 06, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | - |
| Mar 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | - |
| Mar 04, 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 5.97 | 10 |
| Mar 01, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | - |
| Feb 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | - |
| Feb 28, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | - |
| Feb 27, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | - |
| Feb 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | - |
| Feb 23, 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.69 | 200 |
| Feb 22, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| Feb 21, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
| Feb 20, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| Feb 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| Feb 16, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | - |
| Feb 15, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | - |
| Feb 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | - |
| Feb 13, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | 16 |
| Feb 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| Feb 09, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.40 | - |
| Feb 08, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.43 | - |
| Feb 07, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | - |
| Feb 06, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.44 | - |
| Feb 05, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | - |
| Feb 02, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | - |
| Feb 01, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
| Jan 31, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| *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.