OTP Bank PLC (OTP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 3 |
| 25 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 24 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 23 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 22 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 19 Apr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 18 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 17 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 16 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 15 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 12 Apr 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 11 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 10 Apr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 09 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 08 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 05 Apr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 04 Apr 2024 | 43.27 | 43.38 | 43.27 | 43.38 | 43.38 | 3 |
| 03 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 02 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 28 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 27 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 26 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 25 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 22 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 21 Mar 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 20 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 19 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 18 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 15 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 14 Mar 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 13 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 12 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 11 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 08 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 07 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 06 Mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 05 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 04 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 01 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 28 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 27 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 26 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 23 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 22 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 21 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 20 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 19 Feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 16 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 15 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 14 Feb 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 13 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 12 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 09 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 08 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 06 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 05 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 02 Feb 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 01 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 31 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 150 |
| 30 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 29 Jan 2024 | 42.70 | 42.70 | 42.67 | 42.67 | 42.67 | 1 |
| 26 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 25 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 24 Jan 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 23 Jan 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 22 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 19 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 18 Jan 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 17 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 16 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 15 Jan 2024 | 43.18 | 45.43 | 42.84 | 42.84 | 42.84 | 2,230 |
| 12 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 11 Jan 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 10 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 09 Jan 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 08 Jan 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 04 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 03 Jan 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 02 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 29 Dec 2023 | 40.12 | 42.23 | 40.12 | 40.27 | 40.27 | 15 |
| 28 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 27 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 22 Dec 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 21 Dec 2023 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 19 Dec 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 18 Dec 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 15 Dec 2023 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 14 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 13 Dec 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 12 Dec 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 11 Dec 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 08 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 07 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 06 Dec 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 05 Dec 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 04 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.