Bank of Ireland Group plc (BIRG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 10.08 | 10.14 | 10.04 | 10.14 | 10.14 | 32,371 |
| Jun 04, 2024 | 10.14 | 10.20 | 10.14 | 10.18 | 10.18 | 12,598 |
| Jun 03, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 2,400 |
| May 31, 2024 | 10.47 | 10.51 | 10.43 | 10.49 | 10.49 | 36,563 |
| May 30, 2024 | 10.28 | 10.47 | 10.28 | 10.40 | 10.40 | 22,338 |
| May 29, 2024 | 10.41 | 10.41 | 10.31 | 10.31 | 10.31 | 1,914 |
| May 28, 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 614 |
| May 27, 2024 | 10.48 | 10.54 | 10.47 | 10.54 | 10.54 | 3,403 |
| May 24, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 363 |
| May 23, 2024 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 395 |
| May 22, 2024 | 10.65 | 10.69 | 10.63 | 10.69 | 10.69 | 7,573 |
| May 21, 2024 | 10.38 | 10.48 | 10.36 | 10.48 | 10.48 | 1,474 |
| May 20, 2024 | 10.41 | 10.43 | 10.26 | 10.26 | 10.26 | 9,015 |
| May 17, 2024 | 10.22 | 10.41 | 10.20 | 10.41 | 10.41 | 19,387 |
| May 16, 2024 | 10.16 | 10.18 | 10.13 | 10.18 | 10.18 | 6,252 |
| May 15, 2024 | 10.17 | 10.20 | 10.10 | 10.18 | 10.18 | 2,339 |
| May 14, 2024 | 9.99 | 10.19 | 9.96 | 10.19 | 10.19 | 8,636 |
| May 13, 2024 | 9.92 | 9.96 | 9.90 | 9.96 | 9.96 | 816 |
| May 10, 2024 | 9.93 | 9.93 | 9.82 | 9.84 | 9.84 | 5,506 |
| May 09, 2024 | 9.95 | 9.98 | 9.83 | 9.83 | 9.83 | 29,411 |
| May 09, 2024 | 0.6 Dividend | |||||
| May 08, 2024 | 10.70 | 10.70 | 10.53 | 10.55 | 9.96 | 18,993 |
| May 07, 2024 | 10.28 | 10.73 | 10.28 | 10.73 | 10.13 | 6,946 |
| May 06, 2024 | 10.10 | 10.19 | 10.05 | 10.06 | 9.50 | 1,870 |
| May 03, 2024 | 10.35 | 10.40 | 10.11 | 10.19 | 9.62 | 10,247 |
| May 02, 2024 | 10.30 | 10.37 | 10.19 | 10.37 | 9.79 | 4,900 |
| Apr 30, 2024 | 10.21 | 10.21 | 10.14 | 10.19 | 9.62 | 1,568 |
| Apr 29, 2024 | 10.22 | 10.37 | 10.16 | 10.37 | 9.79 | 2,577 |
| Apr 26, 2024 | 10.34 | 10.34 | 10.17 | 10.17 | 9.60 | 6,349 |
| Apr 25, 2024 | 10.30 | 10.38 | 10.28 | 10.31 | 9.73 | 2,151 |
| Apr 24, 2024 | 10.26 | 10.31 | 10.24 | 10.28 | 9.71 | 744 |
| Apr 23, 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 9.76 | 1,769 |
| Apr 22, 2024 | 10.10 | 10.15 | 9.98 | 10.12 | 9.55 | 9,947 |
| Apr 19, 2024 | 9.94 | 10.05 | 9.89 | 10.02 | 9.46 | 16,312 |
| Apr 18, 2024 | 9.79 | 10.02 | 9.79 | 9.93 | 9.37 | 4,661 |
| Apr 17, 2024 | 9.52 | 9.78 | 9.52 | 9.73 | 9.18 | 10,465 |
| Apr 16, 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 8.96 | 4,543 |
| Apr 15, 2024 | 9.80 | 9.80 | 9.66 | 9.75 | 9.20 | 19,247 |
| Apr 12, 2024 | 10.03 | 10.03 | 9.79 | 9.81 | 9.26 | 8,039 |
| Apr 11, 2024 | 9.96 | 10.02 | 9.85 | 9.85 | 9.30 | 16,050 |
| Apr 10, 2024 | 10.03 | 10.12 | 9.90 | 10.09 | 9.53 | 35,347 |
| Apr 09, 2024 | 9.91 | 9.92 | 9.84 | 9.92 | 9.36 | 2,906 |
| Apr 08, 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.42 | 4,020 |
| Apr 05, 2024 | 9.79 | 9.89 | 9.75 | 9.83 | 9.28 | 2,190 |
| Apr 04, 2024 | 9.73 | 9.93 | 9.70 | 9.93 | 9.37 | 15,605 |
| Apr 03, 2024 | 9.61 | 9.72 | 9.58 | 9.68 | 9.13 | 13,972 |
| Apr 02, 2024 | 9.49 | 9.60 | 9.46 | 9.60 | 9.07 | 3,120 |
| Mar 28, 2024 | 9.12 | 9.47 | 9.12 | 9.47 | 8.94 | 12,922 |
| Mar 27, 2024 | 9.03 | 9.12 | 9.01 | 9.02 | 8.51 | 1,026 |
| Mar 26, 2024 | 8.92 | 9.05 | 8.89 | 9.03 | 8.52 | 4,798 |
| Mar 25, 2024 | 9.13 | 9.13 | 8.87 | 8.87 | 8.38 | 7,323 |
| Mar 22, 2024 | 9.16 | 9.24 | 9.07 | 9.10 | 8.59 | 4,940 |
| Mar 21, 2024 | 8.96 | 9.22 | 8.96 | 9.10 | 8.59 | 1,336 |
| Mar 20, 2024 | 8.96 | 8.96 | 8.90 | 8.90 | 8.40 | 3,084 |
| Mar 19, 2024 | 8.98 | 9.09 | 8.94 | 9.09 | 8.58 | 3,523 |
| Mar 18, 2024 | 8.96 | 8.97 | 8.92 | 8.92 | 8.42 | 3,650 |
| Mar 15, 2024 | 8.79 | 8.91 | 8.79 | 8.91 | 8.41 | 3,733 |
| Mar 14, 2024 | 8.83 | 8.83 | 8.74 | 8.76 | 8.27 | 31,669 |
| Mar 13, 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.36 | 2,589 |
| Mar 12, 2024 | 8.74 | 8.92 | 8.74 | 8.92 | 8.42 | 2,010 |
| Mar 11, 2024 | 8.74 | 8.75 | 8.70 | 8.70 | 8.22 | 2,215 |
| Mar 08, 2024 | 8.76 | 8.76 | 8.72 | 8.74 | 8.26 | 901 |
| Mar 07, 2024 | 8.74 | 8.78 | 8.74 | 8.74 | 8.26 | 916 |
| Mar 06, 2024 | 8.56 | 8.76 | 8.56 | 8.76 | 8.27 | 16,094 |
| Mar 05, 2024 | 8.33 | 8.48 | 8.29 | 8.48 | 8.00 | 4,058 |
| Mar 04, 2024 | 8.40 | 8.50 | 8.40 | 8.43 | 7.96 | 18,807 |
| Mar 01, 2024 | 8.08 | 8.36 | 8.06 | 8.36 | 7.89 | 2,987 |
| Feb 29, 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 7.59 | 3,092 |
| Feb 28, 2024 | 8.45 | 8.45 | 8.28 | 8.33 | 7.87 | 2,145 |
| Feb 27, 2024 | 8.14 | 8.32 | 7.96 | 8.32 | 7.85 | 33,156 |
| Feb 26, 2024 | 8.11 | 8.15 | 7.89 | 8.14 | 7.68 | 36,672 |
| Feb 23, 2024 | 8.83 | 9.09 | 8.83 | 9.09 | 8.58 | 1,716 |
| Feb 22, 2024 | 8.63 | 8.90 | 8.62 | 8.84 | 8.35 | 34,284 |
| Feb 21, 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 8.01 | 423 |
| Feb 20, 2024 | 8.49 | 8.49 | 8.40 | 8.44 | 7.97 | 5,061 |
| Feb 19, 2024 | 8.46 | 8.53 | 8.44 | 8.52 | 8.05 | 2,281 |
| Feb 16, 2024 | 8.40 | 8.50 | 8.40 | 8.46 | 7.99 | 3,312 |
| Feb 15, 2024 | 8.20 | 8.31 | 8.20 | 8.31 | 7.85 | 9,012 |
| Feb 14, 2024 | 8.18 | 8.27 | 8.13 | 8.27 | 7.81 | 2,620 |
| Feb 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.71 | - |
| Feb 12, 2024 | 8.21 | 8.22 | 8.19 | 8.22 | 7.76 | 8,239 |
| Feb 09, 2024 | 8.10 | 8.23 | 8.10 | 8.23 | 7.77 | 128 |
| Feb 08, 2024 | 8.00 | 8.11 | 8.00 | 8.02 | 7.57 | 9,072 |
| Feb 07, 2024 | 7.97 | 8.10 | 7.97 | 8.08 | 7.63 | 2,068 |
| Feb 06, 2024 | 8.11 | 8.15 | 8.02 | 8.02 | 7.57 | 1,430 |
| Feb 05, 2024 | 8.32 | 8.32 | 8.02 | 8.08 | 7.63 | 6,068 |
| Feb 02, 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 7.79 | 270 |
| Feb 01, 2024 | 8.45 | 8.52 | 8.32 | 8.32 | 7.86 | 3,596 |
| Jan 31, 2024 | 8.72 | 8.76 | 8.60 | 8.60 | 8.12 | 1,979 |
| Jan 30, 2024 | 8.33 | 8.60 | 8.33 | 8.60 | 8.12 | 866 |
| Jan 29, 2024 | 8.34 | 8.34 | 8.23 | 8.32 | 7.86 | 2,538 |
| Jan 26, 2024 | 8.23 | 8.35 | 8.23 | 8.32 | 7.85 | 1,899 |
| Jan 25, 2024 | 8.19 | 8.20 | 8.19 | 8.20 | 7.74 | 5 |
| Jan 24, 2024 | 8.28 | 8.28 | 8.23 | 8.23 | 7.77 | 1,641 |
| Jan 23, 2024 | 8.28 | 8.28 | 8.13 | 8.19 | 7.73 | 5,515 |
| Jan 22, 2024 | 8.19 | 8.22 | 8.14 | 8.22 | 7.76 | 4,001 |
| Jan 19, 2024 | 8.12 | 8.17 | 8.12 | 8.13 | 7.67 | 1,285 |
| Jan 18, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.66 | 45 |
| Jan 17, 2024 | 7.93 | 7.93 | 7.78 | 7.78 | 7.34 | 4,920 |
| Jan 16, 2024 | 8.07 | 8.13 | 8.01 | 8.10 | 7.65 | 19,706 |
| *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.