OTP Bank PLC (OTP.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Sept 12, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Sept 11, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Sept 10, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Sept 09, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Sept 06, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Sept 05, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Sept 04, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Sept 03, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Sept 02, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Aug 30, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Aug 29, 2024 | 46.80 | 46.80 | 46.17 | 46.17 | 46.17 | 10 |
| Aug 28, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Aug 27, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Aug 26, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Aug 23, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Aug 22, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Aug 21, 2024 | 45.68 | 45.93 | 45.68 | 45.93 | 45.93 | 125 |
| Aug 20, 2024 | 44.49 | 44.50 | 44.49 | 44.50 | 44.50 | 50 |
| Aug 19, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 100 |
| Aug 16, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Aug 15, 2024 | 45.32 | 45.32 | 45.22 | 45.22 | 45.22 | 25 |
| Aug 14, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| Aug 13, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Aug 12, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Aug 09, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Aug 08, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Aug 07, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Aug 06, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Aug 05, 2024 | 45.80 | 45.80 | 43.07 | 43.07 | 43.07 | 250 |
| Aug 02, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Aug 01, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jul 31, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jul 30, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jul 29, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jul 26, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Jul 25, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Jul 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jul 23, 2024 | 47.81 | 48.00 | 47.81 | 48.00 | 48.00 | 12 |
| Jul 22, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Jul 19, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jul 18, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Jul 17, 2024 | 46.52 | 46.52 | 46.48 | 46.48 | 46.48 | 3 |
| Jul 16, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Jul 15, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Jul 12, 2024 | 45.57 | 46.52 | 45.57 | 46.52 | 46.52 | 7 |
| Jul 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jul 10, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Jul 09, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Jul 08, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Jul 05, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Jul 04, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jul 03, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jul 02, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jul 01, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jun 28, 2024 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 8 |
| Jun 27, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jun 26, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Jun 25, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Jun 24, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jun 21, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Jun 20, 2024 | 43.94 | 43.94 | 43.77 | 43.77 | 43.77 | 200 |
| Jun 19, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Jun 18, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Jun 17, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Jun 14, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Jun 13, 2024 | 44.56 | 44.95 | 44.56 | 44.95 | 44.95 | 6 |
| Jun 12, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Jun 11, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| Jun 10, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Jun 07, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Jun 06, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| Jun 05, 2024 | 44.19 | 44.54 | 44.19 | 44.54 | 44.54 | 45 |
| Jun 04, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Jun 03, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| May 31, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| May 30, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| May 29, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| May 28, 2024 | 46.40 | 46.76 | 46.40 | 46.76 | 46.76 | 1 |
| May 27, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| May 24, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| May 24, 2024 | 539.4586 Dividend | |||||
| May 23, 2024 | 46.63 | 46.63 | 46.60 | 46.60 | -492.86 | 49 |
| May 22, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
| May 21, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
| May 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -497.09 | - |
| May 17, 2024 | 47.01 | 47.01 | 47.00 | 47.00 | -497.09 | 100 |
| May 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | -497.19 | - |
| May 15, 2024 | 47.34 | 47.34 | 47.01 | 47.01 | -497.19 | 75 |
| May 14, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | -500.69 | - |
| May 13, 2024 | 47.40 | 47.73 | 47.40 | 47.73 | -504.81 | 15 |
| May 10, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
| May 09, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
| May 08, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | -501.32 | - |
| May 07, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | -497.94 | - |
| May 06, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | -492.54 | - |
| May 03, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | -492.54 | - |
| May 02, 2024 | 46.31 | 46.57 | 46.31 | 46.57 | -492.54 | 110 |
| Apr 30, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -484.40 | - |
| Apr 29, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | -473.40 | - |
| *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.