Bankinter SA (BAKA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 7.90 | 7.91 | 7.80 | 7.80 | 7.80 | - |
| May 22, 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | - |
| May 21, 2024 | 7.75 | 7.78 | 7.71 | 7.75 | 7.75 | - |
| May 20, 2024 | 7.67 | 7.72 | 7.61 | 7.72 | 7.72 | - |
| May 17, 2024 | 7.46 | 7.55 | 7.44 | 7.55 | 7.55 | - |
| May 16, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| May 15, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 14, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| May 13, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| May 10, 2024 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | - |
| May 09, 2024 | 7.48 | 7.48 | 7.36 | 7.37 | 7.37 | - |
| May 08, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 07, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 06, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| May 03, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| May 02, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 30, 2024 | 7.35 | 7.35 | 7.24 | 7.24 | 7.24 | - |
| Apr 29, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Apr 26, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Apr 25, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Apr 24, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Apr 23, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 19, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Apr 18, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 17, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 16, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Apr 15, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| Apr 12, 2024 | 6.94 | 6.94 | 6.83 | 6.83 | 6.83 | - |
| Apr 11, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Apr 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 09, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Apr 08, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Apr 05, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 04, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 03, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Apr 02, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 28, 2024 | 6.74 | 6.74 | 6.64 | 6.68 | 6.68 | - |
| Mar 27, 2024 | 6.68 | 6.73 | 6.64 | 6.68 | 6.68 | 250 |
| Mar 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Mar 26, 2024 | 0.107742 Dividend | |||||
| Mar 25, 2024 | 6.61 | 6.67 | 6.61 | 6.67 | 6.56 | - |
| Mar 22, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | - |
| Mar 21, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - |
| Mar 20, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | - |
| Mar 19, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| Mar 18, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | - |
| Mar 15, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | - |
| Mar 14, 2024 | 6.20 | 6.34 | 6.20 | 6.34 | 6.23 | - |
| Mar 13, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
| Mar 12, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| Mar 11, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | - |
| Mar 08, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | - |
| Mar 07, 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.00 | 85 |
| Mar 06, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | - |
| Mar 05, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| Mar 04, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| Mar 01, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | - |
| Feb 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Feb 28, 2024 | 5.86 | 5.86 | 5.81 | 5.85 | 5.75 | - |
| Feb 27, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.66 | - |
| Feb 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| Feb 23, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | - |
| Feb 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| Feb 21, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | - |
| Feb 20, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | - |
| Feb 19, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| Feb 16, 2024 | 5.79 | 5.79 | 5.68 | 5.68 | 5.59 | - |
| Feb 15, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| Feb 14, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| Feb 13, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | - |
| Feb 12, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | - |
| Feb 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| Feb 08, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| Feb 07, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| Feb 06, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | - |
| Feb 05, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| Feb 02, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| Feb 01, 2024 | 5.71 | 5.71 | 5.60 | 5.61 | 5.52 | - |
| Jan 31, 2024 | 5.70 | 5.73 | 5.67 | 5.73 | 5.63 | - |
| Jan 30, 2024 | 5.74 | 5.74 | 5.58 | 5.58 | 5.49 | - |
| Jan 29, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| Jan 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| Jan 25, 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 5.93 | 700 |
| Jan 24, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| Jan 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | - |
| Jan 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| Jan 19, 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.73 | - |
| Jan 18, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.76 | - |
| Jan 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 100 |
| Jan 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | - |
| Jan 15, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 1,000 |
| Jan 12, 2024 | 5.75 | 6.06 | 5.75 | 6.06 | 5.96 | - |
| Jan 11, 2024 | 5.98 | 5.98 | 5.96 | 5.96 | 5.86 | 250 |
| Jan 10, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | - |
| Jan 09, 2024 | 5.97 | 6.16 | 5.97 | 6.08 | 5.98 | 725 |
| Jan 08, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | - |
| Jan 05, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| Jan 04, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
| Jan 03, 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.84 | - |
| *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.