OTP Bank Nyrt. (OTP.BD)
Budapest - Budapest Delayed Price. Currency in HUF
Add to watchlist
At close: 05:11PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 18,500.00 | 18,595.00 | 18,300.00 | 18,315.00 | 18,315.00 | 321,534 |
| May 09, 2024 | 18,305.00 | 18,570.00 | 18,300.00 | 18,400.00 | 18,400.00 | 438,638 |
| May 08, 2024 | 18,500.00 | 18,560.00 | 18,250.00 | 18,335.00 | 18,335.00 | 498,836 |
| May 07, 2024 | 18,420.00 | 18,600.00 | 18,350.00 | 18,600.00 | 18,600.00 | 562,704 |
| May 06, 2024 | 18,120.00 | 18,445.00 | 18,120.00 | 18,445.00 | 18,445.00 | 242,676 |
| May 03, 2024 | 18,230.00 | 18,255.00 | 18,040.00 | 18,085.00 | 18,085.00 | 277,635 |
| May 02, 2024 | 18,150.00 | 18,350.00 | 18,100.00 | 18,225.00 | 18,225.00 | 448,127 |
| Apr 30, 2024 | 18,120.00 | 18,285.00 | 18,045.00 | 18,200.00 | 18,200.00 | 534,465 |
| Apr 29, 2024 | 17,790.00 | 18,080.00 | 17,700.00 | 18,070.00 | 18,070.00 | 435,944 |
| Apr 26, 2024 | 17,445.00 | 17,795.00 | 17,400.00 | 17,710.00 | 17,710.00 | 623,586 |
| Apr 25, 2024 | 17,365.00 | 17,550.00 | 17,200.00 | 17,230.00 | 17,230.00 | 319,105 |
| Apr 24, 2024 | 17,400.00 | 17,400.00 | 17,240.00 | 17,365.00 | 17,365.00 | 332,239 |
| Apr 23, 2024 | 17,120.00 | 17,440.00 | 17,065.00 | 17,415.00 | 17,415.00 | 340,279 |
| Apr 22, 2024 | 17,020.00 | 17,100.00 | 16,960.00 | 17,055.00 | 17,055.00 | 239,439 |
| Apr 19, 2024 | 16,930.00 | 17,025.00 | 16,825.00 | 16,940.00 | 16,940.00 | 411,986 |
| Apr 18, 2024 | 17,245.00 | 17,300.00 | 16,980.00 | 17,045.00 | 17,045.00 | 447,909 |
| Apr 17, 2024 | 17,060.00 | 17,450.00 | 17,060.00 | 17,210.00 | 17,210.00 | 406,202 |
| Apr 16, 2024 | 17,505.00 | 17,580.00 | 17,030.00 | 17,030.00 | 17,030.00 | 499,556 |
| Apr 15, 2024 | 17,505.00 | 17,770.00 | 17,505.00 | 17,700.00 | 17,700.00 | 305,159 |
| Apr 12, 2024 | 17,450.00 | 17,845.00 | 17,450.00 | 17,600.00 | 17,600.00 | 513,619 |
| Apr 11, 2024 | 17,525.00 | 17,585.00 | 17,380.00 | 17,475.00 | 17,475.00 | 191,134 |
| Apr 10, 2024 | 16,910.00 | 17,550.00 | 16,910.00 | 17,550.00 | 17,550.00 | 750,550 |
| Apr 09, 2024 | 17,045.00 | 17,095.00 | 16,810.00 | 16,895.00 | 16,895.00 | 220,105 |
| Apr 08, 2024 | 17,025.00 | 17,215.00 | 16,985.00 | 17,000.00 | 17,000.00 | 290,632 |
| Apr 05, 2024 | 17,125.00 | 17,195.00 | 16,955.00 | 17,025.00 | 17,025.00 | 168,076 |
| Apr 04, 2024 | 17,270.00 | 17,300.00 | 17,125.00 | 17,180.00 | 17,180.00 | 141,104 |
| Apr 03, 2024 | 17,100.00 | 17,300.00 | 16,955.00 | 17,300.00 | 17,300.00 | 320,301 |
| Apr 02, 2024 | 16,930.00 | 17,035.00 | 16,790.00 | 16,935.00 | 16,935.00 | 374,914 |
| Mar 28, 2024 | 16,630.00 | 16,890.00 | 16,630.00 | 16,800.00 | 16,800.00 | 271,302 |
| Mar 27, 2024 | 16,720.00 | 16,800.00 | 16,560.00 | 16,600.00 | 16,600.00 | 319,873 |
| Mar 26, 2024 | 16,835.00 | 16,950.00 | 16,705.00 | 16,705.00 | 16,705.00 | 538,947 |
| Mar 25, 2024 | 16,915.00 | 17,030.00 | 16,800.00 | 16,850.00 | 16,850.00 | 228,244 |
| Mar 22, 2024 | 17,150.00 | 17,150.00 | 16,920.00 | 17,000.00 | 17,000.00 | 242,733 |
| Mar 21, 2024 | 17,280.00 | 17,340.00 | 17,060.00 | 17,195.00 | 17,195.00 | 248,797 |
| Mar 20, 2024 | 17,290.00 | 17,350.00 | 17,105.00 | 17,245.00 | 17,245.00 | 189,973 |
| Mar 19, 2024 | 16,950.00 | 17,290.00 | 16,895.00 | 17,270.00 | 17,270.00 | 463,301 |
| Mar 18, 2024 | 16,800.00 | 16,945.00 | 16,710.00 | 16,895.00 | 16,895.00 | 487,576 |
| Mar 14, 2024 | 16,970.00 | 17,105.00 | 16,785.00 | 16,785.00 | 16,785.00 | 997,081 |
| Mar 13, 2024 | 17,300.00 | 17,350.00 | 16,915.00 | 16,915.00 | 16,915.00 | 438,605 |
| Mar 12, 2024 | 16,960.00 | 17,350.00 | 16,850.00 | 17,350.00 | 17,350.00 | 417,531 |
| Mar 11, 2024 | 17,100.00 | 17,245.00 | 16,705.00 | 16,860.00 | 16,860.00 | 719,093 |
| Mar 08, 2024 | 17,350.00 | 17,500.00 | 17,020.00 | 17,085.00 | 17,085.00 | 512,024 |
| Mar 07, 2024 | 17,290.00 | 17,305.00 | 17,010.00 | 17,250.00 | 17,250.00 | 383,212 |
| Mar 06, 2024 | 17,250.00 | 17,385.00 | 17,225.00 | 17,300.00 | 17,300.00 | 199,257 |
| Mar 05, 2024 | 17,450.00 | 17,500.00 | 17,260.00 | 17,265.00 | 17,265.00 | 299,260 |
| Mar 04, 2024 | 17,420.00 | 17,645.00 | 17,410.00 | 17,515.00 | 17,515.00 | 367,639 |
| Mar 01, 2024 | 17,415.00 | 17,520.00 | 17,330.00 | 17,425.00 | 17,425.00 | 245,923 |
| Feb 29, 2024 | 17,300.00 | 17,445.00 | 17,225.00 | 17,415.00 | 17,415.00 | 1,320,176 |
| Feb 28, 2024 | 17,090.00 | 17,265.00 | 17,025.00 | 17,265.00 | 17,265.00 | 243,584 |
| Feb 27, 2024 | 17,240.00 | 17,285.00 | 17,035.00 | 17,085.00 | 17,085.00 | 475,928 |
| Feb 26, 2024 | 17,410.00 | 17,500.00 | 17,220.00 | 17,235.00 | 17,235.00 | 319,551 |
| Feb 23, 2024 | 17,500.00 | 17,560.00 | 17,340.00 | 17,400.00 | 17,400.00 | 300,498 |
| Feb 22, 2024 | 17,450.00 | 17,555.00 | 17,415.00 | 17,520.00 | 17,520.00 | 460,639 |
| Feb 21, 2024 | 17,380.00 | 17,445.00 | 17,335.00 | 17,445.00 | 17,445.00 | 346,541 |
| Feb 20, 2024 | 17,250.00 | 17,345.00 | 17,170.00 | 17,320.00 | 17,320.00 | 347,027 |
| Feb 19, 2024 | 17,200.00 | 17,340.00 | 17,150.00 | 17,260.00 | 17,260.00 | 184,224 |
| Feb 16, 2024 | 17,400.00 | 17,485.00 | 17,195.00 | 17,225.00 | 17,225.00 | 351,556 |
| Feb 15, 2024 | 17,030.00 | 17,355.00 | 17,015.00 | 17,355.00 | 17,355.00 | 677,730 |
| Feb 14, 2024 | 16,900.00 | 17,055.00 | 16,850.00 | 17,040.00 | 17,040.00 | 235,172 |
| Feb 13, 2024 | 16,685.00 | 16,970.00 | 16,600.00 | 16,970.00 | 16,970.00 | 370,830 |
| Feb 12, 2024 | 16,800.00 | 16,850.00 | 16,640.00 | 16,690.00 | 16,690.00 | 237,107 |
| Feb 09, 2024 | 16,520.00 | 16,900.00 | 16,505.00 | 16,850.00 | 16,850.00 | 236,540 |
| Feb 08, 2024 | 16,600.00 | 16,700.00 | 16,500.00 | 16,505.00 | 16,505.00 | 268,304 |
| Feb 07, 2024 | 16,840.00 | 16,890.00 | 16,540.00 | 16,540.00 | 16,540.00 | 383,731 |
| Feb 06, 2024 | 16,880.00 | 16,990.00 | 16,840.00 | 16,900.00 | 16,900.00 | 269,510 |
| Feb 05, 2024 | 17,005.00 | 17,100.00 | 16,900.00 | 16,985.00 | 16,985.00 | 199,596 |
| Feb 02, 2024 | 17,100.00 | 17,160.00 | 16,850.00 | 17,065.00 | 17,065.00 | 308,163 |
| Feb 01, 2024 | 16,470.00 | 17,125.00 | 16,365.00 | 16,985.00 | 16,985.00 | 903,244 |
| Jan 31, 2024 | 16,435.00 | 16,590.00 | 16,400.00 | 16,450.00 | 16,450.00 | 532,262 |
| Jan 30, 2024 | 16,500.00 | 16,695.00 | 16,385.00 | 16,385.00 | 16,385.00 | 595,110 |
| Jan 29, 2024 | 16,720.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | 419,735 |
| Jan 26, 2024 | 16,950.00 | 16,960.00 | 16,755.00 | 16,895.00 | 16,895.00 | 197,914 |
| Jan 25, 2024 | 16,700.00 | 17,120.00 | 16,660.00 | 16,990.00 | 16,990.00 | 356,299 |
| Jan 24, 2024 | 16,715.00 | 16,920.00 | 16,610.00 | 16,735.00 | 16,735.00 | 352,154 |
| Jan 23, 2024 | 17,100.00 | 17,100.00 | 16,410.00 | 16,800.00 | 16,800.00 | 1,148,501 |
| Jan 22, 2024 | 17,220.00 | 17,390.00 | 17,150.00 | 17,150.00 | 17,150.00 | 373,411 |
| Jan 19, 2024 | 17,075.00 | 17,250.00 | 17,060.00 | 17,210.00 | 17,210.00 | 557,430 |
| Jan 18, 2024 | 16,710.00 | 17,130.00 | 16,710.00 | 17,015.00 | 17,015.00 | 634,932 |
| Jan 17, 2024 | 16,740.00 | 16,845.00 | 16,660.00 | 16,710.00 | 16,710.00 | 475,249 |
| Jan 16, 2024 | 16,890.00 | 16,950.00 | 16,700.00 | 16,825.00 | 16,825.00 | 361,000 |
| Jan 15, 2024 | 16,825.00 | 16,980.00 | 16,725.00 | 16,980.00 | 16,980.00 | 291,678 |
| Jan 12, 2024 | 16,810.00 | 16,930.00 | 16,765.00 | 16,930.00 | 16,930.00 | 500,329 |
| Jan 11, 2024 | 16,700.00 | 16,845.00 | 16,500.00 | 16,820.00 | 16,820.00 | 613,387 |
| Jan 10, 2024 | 16,245.00 | 16,700.00 | 16,210.00 | 16,700.00 | 16,700.00 | 850,505 |
| Jan 09, 2024 | 15,990.00 | 16,180.00 | 15,925.00 | 16,180.00 | 16,180.00 | 426,023 |
| Jan 08, 2024 | 15,800.00 | 16,080.00 | 15,750.00 | 15,950.00 | 15,950.00 | 310,542 |
| Jan 05, 2024 | 15,645.00 | 15,880.00 | 15,560.00 | 15,880.00 | 15,880.00 | 189,836 |
| Jan 04, 2024 | 15,620.00 | 15,700.00 | 15,510.00 | 15,600.00 | 15,600.00 | 268,346 |
| Jan 03, 2024 | 15,750.00 | 15,800.00 | 15,590.00 | 15,605.00 | 15,605.00 | 315,555 |
| Jan 02, 2024 | 15,750.00 | 16,090.00 | 15,665.00 | 15,750.00 | 15,750.00 | 317,010 |
| Dec 29, 2023 | 15,900.00 | 15,905.00 | 15,740.00 | 15,800.00 | 15,800.00 | 131,402 |
| Dec 28, 2023 | 15,855.00 | 15,890.00 | 15,750.00 | 15,890.00 | 15,890.00 | 123,799 |
| Dec 27, 2023 | 15,750.00 | 15,885.00 | 15,720.00 | 15,740.00 | 15,740.00 | 206,251 |
| Dec 22, 2023 | 15,810.00 | 15,840.00 | 15,675.00 | 15,750.00 | 15,750.00 | 302,904 |
| Dec 21, 2023 | 16,030.00 | 16,030.00 | 15,770.00 | 15,780.00 | 15,780.00 | 466,788 |
| Dec 20, 2023 | 16,000.00 | 16,085.00 | 15,955.00 | 16,030.00 | 16,030.00 | 567,462 |
| Dec 19, 2023 | 15,700.00 | 15,990.00 | 15,620.00 | 15,990.00 | 15,990.00 | 2,101,484 |
| Dec 18, 2023 | 15,580.00 | 15,950.00 | 15,580.00 | 15,725.00 | 15,725.00 | 3,002,448 |
| Dec 15, 2023 | 15,690.00 | 15,980.00 | 15,580.00 | 15,580.00 | 15,580.00 | 1,378,481 |
| Dec 14, 2023 | 15,200.00 | 15,695.00 | 15,180.00 | 15,690.00 | 15,690.00 | 1,102,662 |
| *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.