Banco de Sabadell, S.A. (BDSB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | 1.8695 | 16 |
| Jul 04, 2024 | 1.8510 | 1.8975 | 1.8510 | 1.8975 | 1.8975 | 16 |
| Jul 03, 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| Jul 02, 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| Jul 01, 2024 | 1.7795 | 1.8400 | 1.7795 | 1.8400 | 1.8400 | 12,990 |
| Jun 28, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
| Jun 27, 2024 | 1.7570 | 1.7980 | 1.7570 | 1.7980 | 1.7980 | 1,000 |
| Jun 26, 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| Jun 25, 2024 | 1.7995 | 1.7995 | 1.7965 | 1.7965 | 1.7965 | 2,007 |
| Jun 24, 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| Jun 21, 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| Jun 20, 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
| Jun 19, 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| Jun 18, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| Jun 17, 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| Jun 14, 2024 | 1.7685 | 1.7685 | 1.7530 | 1.7540 | 1.7540 | 5,200 |
| Jun 13, 2024 | 1.8130 | 1.8130 | 1.8040 | 1.8040 | 1.8040 | 3,900 |
| Jun 12, 2024 | 1.8625 | 1.8625 | 1.8275 | 1.8275 | 1.8275 | 10 |
| Jun 11, 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| Jun 10, 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| Jun 07, 2024 | 1.8815 | 1.8815 | 1.8815 | 1.8815 | 1.8815 | - |
| Jun 06, 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
| Jun 05, 2024 | 1.8460 | 1.8735 | 1.8460 | 1.8735 | 1.8735 | 5,321 |
| Jun 04, 2024 | 1.9065 | 1.9065 | 1.8470 | 1.8470 | 1.8470 | 8,000 |
| Jun 03, 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| May 31, 2024 | 1.9280 | 1.9400 | 1.9280 | 1.9400 | 1.9400 | 1,435 |
| May 30, 2024 | 1.8760 | 1.9340 | 1.8760 | 1.9340 | 1.9340 | 3,000 |
| May 29, 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
| May 28, 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| May 27, 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 25 |
| May 24, 2024 | 1.8835 | 1.9080 | 1.8835 | 1.9080 | 1.9080 | 500 |
| May 23, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| May 22, 2024 | 1.8855 | 1.9260 | 1.8845 | 1.9260 | 1.9260 | 3,300 |
| May 21, 2024 | 1.8685 | 1.9045 | 1.8685 | 1.9045 | 1.9045 | 9,000 |
| May 20, 2024 | 1.8755 | 1.8995 | 1.8755 | 1.8995 | 1.8995 | 322 |
| May 17, 2024 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | 1.8495 | - |
| May 16, 2024 | 1.8925 | 1.8925 | 1.8915 | 1.8915 | 1.8915 | 2,500 |
| May 15, 2024 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | - |
| May 14, 2024 | 1.8565 | 1.8565 | 1.8530 | 1.8530 | 1.8530 | 300 |
| May 13, 2024 | 1.8580 | 1.8720 | 1.8475 | 1.8720 | 1.8720 | 2,500 |
| May 10, 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
| May 09, 2024 | 1.9100 | 1.9100 | 1.8620 | 1.8620 | 1.8620 | 3,100 |
| May 08, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| May 07, 2024 | 1.8735 | 1.8850 | 1.8270 | 1.8850 | 1.8850 | 22,074 |
| May 06, 2024 | 1.8980 | 1.9000 | 1.8945 | 1.8945 | 1.8945 | 12,120 |
| May 03, 2024 | 1.8610 | 1.9480 | 1.8610 | 1.9480 | 1.9480 | 15,845 |
| May 02, 2024 | 2.0840 | 2.0840 | 1.8595 | 1.8745 | 1.8745 | 19,677 |
| Apr 30, 2024 | 1.7265 | 1.8090 | 1.7265 | 1.7830 | 1.7830 | 8,943 |
| Apr 29, 2024 | 1.6895 | 1.7180 | 1.6895 | 1.7180 | 1.7180 | 3,853 |
| Apr 26, 2024 | 1.6340 | 1.7255 | 1.6340 | 1.6925 | 1.6925 | 18,986 |
| Apr 25, 2024 | 1.4905 | 1.7105 | 1.4905 | 1.6145 | 1.6145 | 17,700 |
| Apr 24, 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| Apr 23, 2024 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | 1.4885 | - |
| Apr 22, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| Apr 19, 2024 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | 1.4665 | - |
| Apr 18, 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
| Apr 17, 2024 | 1.3905 | 1.3905 | 1.3905 | 1.3905 | 1.3905 | - |
| Apr 16, 2024 | 1.4220 | 1.4220 | 1.4065 | 1.4200 | 1.4200 | 32,500 |
| Apr 16, 2024 | 0.03 Dividend | |||||
| Apr 15, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4050 | - |
| Apr 12, 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4422 | - |
| Apr 11, 2024 | 1.5095 | 1.5095 | 1.4500 | 1.4500 | 1.4197 | 9,000 |
| Apr 10, 2024 | 1.4975 | 1.4975 | 1.4975 | 1.4975 | 1.4662 | - |
| Apr 09, 2024 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4589 | 10,000 |
| Apr 08, 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.4872 | - |
| Apr 05, 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.4755 | - |
| Apr 04, 2024 | 1.5030 | 1.5395 | 1.5030 | 1.5395 | 1.5073 | 4,500 |
| Apr 03, 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4128 | - |
| Apr 02, 2024 | 1.4430 | 1.4670 | 1.4430 | 1.4670 | 1.4363 | 1,000 |
| Mar 28, 2024 | 1.4535 | 1.4550 | 1.4535 | 1.4550 | 1.4246 | 38,105 |
| Mar 27, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4079 | - |
| Mar 26, 2024 | 1.4235 | 1.4425 | 1.4235 | 1.4425 | 1.4123 | 7,000 |
| Mar 25, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4001 | - |
| Mar 22, 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.3835 | - |
| Mar 21, 2024 | 1.4375 | 1.4590 | 1.4325 | 1.4325 | 1.4026 | 5,300 |
| Mar 20, 2024 | 1.4120 | 1.4125 | 1.4120 | 1.4125 | 1.3830 | 10 |
| Mar 19, 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3521 | - |
| Mar 18, 2024 | 1.3695 | 1.3990 | 1.3695 | 1.3975 | 1.3683 | 3,015 |
| Mar 15, 2024 | 1.3350 | 1.3755 | 1.3350 | 1.3755 | 1.3467 | 12,400 |
| Mar 14, 2024 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | 1.3125 | - |
| Mar 13, 2024 | 1.3400 | 1.3605 | 1.3400 | 1.3605 | 1.3321 | 6,590 |
| Mar 12, 2024 | 1.3180 | 1.3400 | 1.3180 | 1.3400 | 1.3120 | 500 |
| Mar 11, 2024 | 1.3030 | 1.3200 | 1.3030 | 1.3200 | 1.2924 | 46 |
| Mar 08, 2024 | 1.2945 | 1.2945 | 1.2945 | 1.2945 | 1.2674 | - |
| Mar 07, 2024 | 1.2690 | 1.3050 | 1.2690 | 1.3050 | 1.2777 | 1,000 |
| Mar 06, 2024 | 1.2605 | 1.2760 | 1.2605 | 1.2760 | 1.2493 | 3,045 |
| Mar 05, 2024 | 1.2425 | 1.2600 | 1.2425 | 1.2600 | 1.2337 | 21,200 |
| Mar 04, 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2048 | - |
| Mar 01, 2024 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | 1.1695 | - |
| Feb 29, 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.1876 | - |
| Feb 28, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1896 | - |
| Feb 27, 2024 | 1.2000 | 1.2205 | 1.2000 | 1.2205 | 1.1950 | 2,000 |
| Feb 26, 2024 | 1.1815 | 1.2130 | 1.1815 | 1.2130 | 1.1876 | 500 |
| Feb 23, 2024 | 1.1840 | 1.1930 | 1.1840 | 1.1915 | 1.1666 | 30,000 |
| Feb 22, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1406 | - |
| Feb 21, 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1431 | - |
| Feb 20, 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1446 | 1,300 |
| Feb 19, 2024 | 1.1575 | 1.1695 | 1.1575 | 1.1695 | 1.1451 | 4,000 |
| Feb 16, 2024 | 1.1515 | 1.1515 | 1.1515 | 1.1515 | 1.1274 | - |
| Feb 15, 2024 | 1.1735 | 1.1735 | 1.1735 | 1.1735 | 1.1490 | - |
| *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.