Sparebanken Vest (K7I.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 44 |
| May 20, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| May 17, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| May 16, 2024 | 11.03 | 11.03 | 10.97 | 10.97 | 10.97 | - |
| May 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 14, 2024 | 11.17 | 11.17 | 10.93 | 10.93 | 10.93 | - |
| May 13, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| May 10, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - |
| May 09, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 08, 2024 | 10.72 | 10.72 | 10.67 | 10.67 | 10.67 | - |
| May 07, 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | - |
| May 06, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| May 03, 2024 | 10.49 | 10.56 | 10.49 | 10.56 | 10.56 | - |
| May 02, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 30, 2024 | 10.73 | 10.73 | 10.68 | 10.68 | 10.68 | - |
| Apr 29, 2024 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | - |
| Apr 26, 2024 | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | - |
| Apr 25, 2024 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | - |
| Apr 24, 2024 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | - |
| Apr 23, 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - |
| Apr 22, 2024 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | - |
| Apr 19, 2024 | 9.91 | 10.02 | 9.91 | 10.02 | 10.02 | - |
| Apr 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Apr 17, 2024 | 10.14 | 10.14 | 9.97 | 9.97 | 9.97 | - |
| Apr 16, 2024 | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | - |
| Apr 15, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Apr 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Apr 11, 2024 | 10.54 | 10.54 | 10.29 | 10.29 | 10.29 | - |
| Apr 10, 2024 | 10.51 | 10.53 | 10.51 | 10.53 | 10.53 | - |
| Apr 09, 2024 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - |
| Apr 08, 2024 | 10.46 | 10.62 | 10.46 | 10.62 | 10.62 | 44 |
| Apr 05, 2024 | 10.29 | 10.45 | 10.29 | 10.45 | 10.45 | - |
| Apr 04, 2024 | 10.31 | 10.31 | 10.23 | 10.23 | 10.23 | - |
| Apr 03, 2024 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - |
| Apr 02, 2024 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | - |
| Mar 28, 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | - |
| Mar 27, 2024 | 9.83 | 9.87 | 9.83 | 9.87 | 9.87 | - |
| Mar 26, 2024 | 9.85 | 9.95 | 9.83 | 9.83 | 9.83 | 100 |
| Mar 25, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - |
| Mar 22, 2024 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | - |
| Mar 22, 2024 | 7.5 Dividend | |||||
| Mar 21, 2024 | 10.33 | 10.40 | 10.33 | 10.40 | 2.90 | - |
| Mar 20, 2024 | 10.29 | 10.44 | 10.29 | 10.29 | 2.87 | 1,380 |
| Mar 19, 2024 | 10.31 | 10.31 | 10.27 | 10.27 | 2.86 | - |
| Mar 18, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 2.93 | - |
| Mar 15, 2024 | 10.49 | 10.49 | 10.45 | 10.45 | 2.91 | - |
| Mar 14, 2024 | 10.59 | 10.59 | 10.46 | 10.46 | 2.92 | - |
| Mar 13, 2024 | 10.45 | 10.51 | 10.45 | 10.51 | 2.93 | - |
| Mar 12, 2024 | 10.41 | 10.41 | 10.38 | 10.38 | 2.89 | - |
| Mar 11, 2024 | 10.30 | 10.41 | 10.30 | 10.41 | 2.90 | - |
| Mar 08, 2024 | 10.20 | 10.26 | 10.20 | 10.26 | 2.86 | - |
| Mar 07, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 2.82 | - |
| Mar 06, 2024 | 10.05 | 10.05 | 10.02 | 10.02 | 2.80 | - |
| Mar 05, 2024 | 10.08 | 10.08 | 9.99 | 9.99 | 2.79 | - |
| Mar 04, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 2.82 | - |
| Mar 01, 2024 | 10.04 | 10.13 | 10.04 | 10.13 | 2.83 | - |
| Feb 29, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 2.83 | - |
| Feb 28, 2024 | 10.11 | 10.13 | 10.11 | 10.13 | 2.83 | - |
| Feb 27, 2024 | 10.16 | 10.24 | 10.05 | 10.05 | 2.80 | 1,077 |
| Feb 26, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 2.83 | - |
| Feb 23, 2024 | 10.21 | 10.21 | 10.16 | 10.16 | 2.83 | - |
| Feb 22, 2024 | 10.30 | 10.30 | 10.14 | 10.14 | 2.83 | - |
| Feb 21, 2024 | 10.27 | 10.27 | 10.21 | 10.21 | 2.85 | - |
| Feb 20, 2024 | 10.31 | 10.31 | 10.24 | 10.24 | 2.85 | - |
| Feb 19, 2024 | 10.34 | 10.34 | 10.27 | 10.27 | 2.86 | - |
| Feb 16, 2024 | 10.37 | 10.37 | 10.29 | 10.29 | 2.87 | - |
| Feb 15, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 2.89 | - |
| Feb 14, 2024 | 10.39 | 10.39 | 10.34 | 10.34 | 2.88 | - |
| Feb 13, 2024 | 10.55 | 10.55 | 10.25 | 10.25 | 2.86 | - |
| Feb 12, 2024 | 10.34 | 10.50 | 10.34 | 10.50 | 2.93 | - |
| Feb 09, 2024 | 10.16 | 10.29 | 10.16 | 10.29 | 2.87 | - |
| Feb 08, 2024 | 10.29 | 10.29 | 10.18 | 10.18 | 2.84 | - |
| Feb 07, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 2.86 | - |
| Feb 06, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 2.85 | - |
| Feb 05, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 2.88 | - |
| Feb 02, 2024 | 10.28 | 10.28 | 10.27 | 10.27 | 2.86 | - |
| Feb 01, 2024 | 9.94 | 10.03 | 9.94 | 10.03 | 2.80 | - |
| Jan 31, 2024 | 9.70 | 9.70 | 9.67 | 9.67 | 2.70 | - |
| Jan 30, 2024 | 9.63 | 9.63 | 9.62 | 9.62 | 2.68 | - |
| Jan 29, 2024 | 9.72 | 9.72 | 9.62 | 9.62 | 2.68 | - |
| Jan 26, 2024 | 9.65 | 9.72 | 9.65 | 9.72 | 2.71 | - |
| Jan 25, 2024 | 9.51 | 9.67 | 9.51 | 9.67 | 2.70 | - |
| Jan 24, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 2.65 | - |
| Jan 23, 2024 | 9.54 | 9.54 | 9.45 | 9.45 | 2.64 | - |
| Jan 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 2.62 | - |
| Jan 19, 2024 | 9.38 | 9.38 | 9.35 | 9.35 | 2.61 | - |
| Jan 18, 2024 | 9.26 | 9.33 | 9.26 | 9.33 | 2.60 | - |
| Jan 17, 2024 | 9.28 | 9.28 | 9.23 | 9.23 | 2.58 | - |
| Jan 16, 2024 | 9.37 | 9.38 | 9.37 | 9.38 | 2.62 | - |
| Jan 15, 2024 | 9.66 | 9.66 | 9.49 | 9.49 | 2.65 | - |
| Jan 12, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 2.69 | - |
| Jan 11, 2024 | 9.58 | 9.58 | 9.55 | 9.55 | 2.66 | - |
| Jan 10, 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 2.67 | - |
| Jan 09, 2024 | 9.47 | 9.59 | 9.47 | 9.59 | 2.68 | - |
| Jan 08, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 2.65 | - |
| Jan 05, 2024 | 9.57 | 9.57 | 9.52 | 9.52 | 2.65 | - |
| Jan 04, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 2.64 | - |
| Jan 03, 2024 | 9.34 | 9.39 | 9.34 | 9.39 | 2.62 | - |
| Jan 02, 2024 | 9.56 | 9.56 | 9.25 | 9.25 | 2.58 | - |
| Dec 29, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 2.67 | - |
| *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.