UK markets closed

Bankinter, S.A. (BAKA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.21-0.00 (-0.06%)
As of 08:07AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.217.217.217.217.21303
23 Apr 20247.217.217.217.217.21-
22 Apr 20247.207.207.207.207.20-
19 Apr 20247.157.157.157.157.15-
18 Apr 20246.866.866.866.866.86-
17 Apr 20246.766.926.766.906.90303
16 Apr 20246.806.866.806.866.8672
15 Apr 20246.796.796.796.796.79-
12 Apr 20246.866.866.866.866.86-
11 Apr 20246.996.996.996.996.99-
10 Apr 20246.956.956.956.956.95-
09 Apr 20247.017.017.017.017.01-
08 Apr 20246.937.096.937.097.0910
05 Apr 20246.886.886.886.886.88-
04 Apr 20246.876.876.876.876.87-
03 Apr 20246.846.846.846.846.84-
02 Apr 20246.736.736.736.736.73350
28 Mar 20246.716.716.716.716.71-
27 Mar 20246.676.676.676.676.67-
26 Mar 20246.626.626.626.626.62-
26 Mar 20240.107742 Dividend
25 Mar 20246.656.656.656.656.55-
22 Mar 20246.636.716.636.716.60300
21 Mar 20246.806.806.806.806.69-
20 Mar 20246.696.826.696.826.71-
19 Mar 20246.566.566.566.566.45-
18 Mar 20246.526.526.526.526.42-
15 Mar 20246.376.376.376.376.26-
14 Mar 20246.366.366.366.366.26-
13 Mar 20246.356.356.356.356.25-
12 Mar 20246.286.286.286.286.18-
11 Mar 20246.186.186.186.186.08-
08 Mar 20246.106.356.106.176.07850
07 Mar 20246.116.116.116.116.02-
06 Mar 20246.126.126.126.126.02-
05 Mar 20246.026.026.026.025.93-
04 Mar 20245.956.075.956.075.9710
01 Mar 20245.835.835.835.835.73-
29 Feb 20245.885.885.885.885.78-
28 Feb 20245.855.855.855.855.75-
27 Feb 20245.815.815.815.815.71-
26 Feb 20245.775.775.775.775.67-
23 Feb 20245.785.795.775.795.69200
22 Feb 20245.775.775.775.775.68-
21 Feb 20245.685.685.685.685.59-
20 Feb 20245.615.615.615.615.52-
19 Feb 20245.605.605.605.605.51-
16 Feb 20245.745.745.745.745.65-
15 Feb 20245.715.715.715.715.62-
14 Feb 20245.845.845.845.845.75-
13 Feb 20245.695.695.695.695.6016
12 Feb 20245.555.555.555.555.46-
09 Feb 20245.495.495.495.495.40-
08 Feb 20245.525.525.525.525.43-
07 Feb 20245.595.595.595.595.50-
06 Feb 20245.535.535.535.535.44-
05 Feb 20245.585.585.585.585.49-
02 Feb 20245.595.595.595.595.50-
01 Feb 20245.685.685.685.685.59-
31 Jan 20245.695.695.695.695.60-
30 Jan 20245.705.705.705.705.61-
29 Jan 20245.825.825.825.825.72-
26 Jan 20245.715.715.715.715.62-
25 Jan 20246.086.085.805.805.71266
24 Jan 20245.985.985.985.985.88-
23 Jan 20245.925.925.925.925.82-
22 Jan 20245.845.845.845.845.74-
19 Jan 20245.805.885.805.885.7955
18 Jan 20245.825.905.825.905.80350
17 Jan 20245.965.965.965.965.87-
16 Jan 20246.086.086.086.085.98-
15 Jan 20246.056.056.056.055.95-
12 Jan 20245.946.055.946.055.951,000
11 Jan 20245.955.975.955.975.88330
10 Jan 20246.026.026.026.025.92-
09 Jan 20246.136.136.136.136.03-
08 Jan 20246.086.206.086.206.10500
05 Jan 20246.086.136.086.136.03500
04 Jan 20245.935.935.935.935.84-
03 Jan 20245.925.925.925.925.83-
02 Jan 20245.945.945.945.945.85-
29 Dec 20235.755.755.755.755.66-
28 Dec 20235.765.765.765.765.67-
27 Dec 20235.815.815.815.815.71-
27 Dec 20230.142208 Dividend
22 Dec 20235.895.895.895.895.65-
21 Dec 20235.835.835.835.835.60-
20 Dec 20235.775.775.775.775.54-
19 Dec 20235.775.775.775.775.54-
18 Dec 20235.775.775.775.775.54-
15 Dec 20235.865.865.865.865.62-
14 Dec 20236.046.046.046.045.80-
13 Dec 20235.975.975.975.975.73-
12 Dec 20236.046.046.046.045.80-
11 Dec 20236.066.066.066.065.82-
08 Dec 20236.006.006.006.005.76-
07 Dec 20236.226.226.056.055.81350
06 Dec 20236.276.276.276.276.02-
05 Dec 20236.396.396.396.396.14-
04 Dec 20236.396.396.396.396.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...