Canada markets closed

Bank of Ireland Group plc (BIRG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
9.84+0.01 (+0.10%)
At close: 05:35PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.939.939.829.849.845,506
May 09, 20249.959.989.839.839.8329,411
May 09, 20240.6 Dividend
May 08, 202410.7010.7010.5310.559.9618,993
May 07, 202410.2810.7310.2810.7310.136,946
May 06, 202410.1010.1910.0510.069.501,870
May 03, 202410.3510.4010.1110.199.6210,247
May 02, 202410.3010.3710.1910.379.794,900
Apr 30, 202410.2110.2110.1410.199.621,568
Apr 29, 202410.2210.3710.1610.379.792,577
Apr 26, 202410.3410.3410.1710.179.606,349
Apr 25, 202410.3010.3810.2810.319.732,151
Apr 24, 202410.2610.3110.2410.289.71744
Apr 23, 202410.1510.3410.1510.349.761,769
Apr 22, 202410.1010.159.9810.129.559,947
Apr 19, 20249.9410.059.8910.029.4616,312
Apr 18, 20249.7910.029.799.939.374,661
Apr 17, 20249.529.789.529.739.1810,465
Apr 16, 20249.659.659.499.498.964,543
Apr 15, 20249.809.809.669.759.2019,247
Apr 12, 202410.0310.039.799.819.268,039
Apr 11, 20249.9610.029.859.859.3016,050
Apr 10, 202410.0310.129.9010.099.5335,347
Apr 09, 20249.919.929.849.929.362,906
Apr 08, 20249.909.989.909.989.424,020
Apr 05, 20249.799.899.759.839.282,190
Apr 04, 20249.739.939.709.939.3715,605
Apr 03, 20249.619.729.589.689.1313,972
Apr 02, 20249.499.609.469.609.073,120
Mar 28, 20249.129.479.129.478.9412,922
Mar 27, 20249.039.129.019.028.511,026
Mar 26, 20248.929.058.899.038.524,798
Mar 25, 20249.139.138.878.878.387,323
Mar 22, 20249.169.249.079.108.594,940
Mar 21, 20248.969.228.969.108.591,336
Mar 20, 20248.968.968.908.908.403,084
Mar 19, 20248.989.098.949.098.583,523
Mar 18, 20248.968.978.928.928.423,650
Mar 15, 20248.798.918.798.918.413,733
Mar 14, 20248.838.838.748.768.2731,669
Mar 13, 20248.888.888.858.858.362,589
Mar 12, 20248.748.928.748.928.422,010
Mar 11, 20248.748.758.708.708.222,215
Mar 08, 20248.768.768.728.748.26901
Mar 07, 20248.748.788.748.748.26916
Mar 06, 20248.568.768.568.768.2716,094
Mar 05, 20248.338.488.298.488.004,058
Mar 04, 20248.408.508.408.437.9618,807
Mar 01, 20248.088.368.068.367.892,987
Feb 29, 20248.348.348.048.047.593,092
Feb 28, 20248.458.458.288.337.872,145
Feb 27, 20248.148.327.968.327.8533,156
Feb 26, 20248.118.157.898.147.6836,672
Feb 23, 20248.839.098.839.098.581,716
Feb 22, 20248.638.908.628.848.3534,284
Feb 21, 20248.408.498.408.498.01423
Feb 20, 20248.498.498.408.447.975,061
Feb 19, 20248.468.538.448.528.052,281
Feb 16, 20248.408.508.408.467.993,312
Feb 15, 20248.208.318.208.317.859,012
Feb 14, 20248.188.278.138.277.812,620
Feb 13, 20248.168.168.168.167.71-
Feb 12, 20248.218.228.198.227.768,239
Feb 09, 20248.108.238.108.237.77128
Feb 08, 20248.008.118.008.027.579,072
Feb 07, 20247.978.107.978.087.632,068
Feb 06, 20248.118.158.028.027.571,430
Feb 05, 20248.328.328.028.087.636,068
Feb 02, 20248.328.328.258.257.79270
Feb 01, 20248.458.528.328.327.863,596
Jan 31, 20248.728.768.608.608.121,979
Jan 30, 20248.338.608.338.608.12866
Jan 29, 20248.348.348.238.327.862,538
Jan 26, 20248.238.358.238.327.851,899
Jan 25, 20248.198.208.198.207.745
Jan 24, 20248.288.288.238.237.771,641
Jan 23, 20248.288.288.138.197.735,515
Jan 22, 20248.198.228.148.227.764,001
Jan 19, 20248.128.178.128.137.671,285
Jan 18, 20248.128.128.128.127.6645
Jan 17, 20247.937.937.787.787.344,920
Jan 16, 20248.078.138.018.107.6519,706
Jan 15, 20248.368.368.268.307.83100
Jan 12, 20248.398.398.328.327.86568
Jan 11, 20248.558.558.308.317.8515,183
Jan 10, 20248.688.688.558.558.073,750
Jan 09, 20248.778.858.748.748.262,248
Jan 08, 20248.888.978.828.868.378,632
Jan 05, 20248.758.908.758.888.388,450
Jan 04, 20248.618.718.598.718.221,020
Jan 03, 20248.498.508.468.508.031,246
Jan 02, 20248.388.518.368.518.042,579
Dec 29, 20238.278.298.278.297.83660
Dec 28, 20238.408.408.298.297.832,036
Dec 27, 20238.398.488.398.457.986,259
Dec 22, 20238.328.468.328.397.922,256
Dec 21, 20238.278.308.148.187.7219,483
Dec 20, 20238.348.348.348.347.88-
Dec 19, 20238.278.298.278.297.831,096
Dec 18, 20238.288.288.288.287.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...