UK markets closed

Bankinter, S.A. (0H7O.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.8840+0.0470 (+0.97%)
At close: 08:01AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.33007.35807.27407.31807.3180316,273
25 Apr 20247.23207.39807.24207.30277.3027937,174
24 Apr 20247.27007.32007.23607.26667.2666870,939
23 Apr 20247.30007.30007.19677.28007.28005,453,782
22 Apr 20247.30007.31607.18607.28207.28206,275,848
19 Apr 20247.16407.28607.10407.25007.2500255,322
18 Apr 20246.97007.27926.81007.27657.27656,871,098
17 Apr 20246.92206.94916.80406.91206.9120561,600
16 Apr 20246.86006.85606.77206.80166.8016377,916
15 Apr 20246.80006.93806.80006.89316.8931221,167
12 Apr 20246.85106.95606.68606.83856.8385442,482
11 Apr 20246.99407.06206.82607.00607.00603,829,254
10 Apr 20246.92207.04806.94207.00677.00676,046,528
09 Apr 20247.06407.12206.99707.08607.08601,476,521
08 Apr 20246.97607.09806.98207.08207.08205,437,173
05 Apr 20246.97806.99806.88406.97716.9771237,723
04 Apr 20246.90007.00206.92006.98616.9861801,527
03 Apr 20246.90006.94406.87546.91736.91732,941,773
02 Apr 20246.78606.90206.75006.88996.88998,594,301
28 Mar 20246.65206.78306.71006.75036.7503707,863
27 Mar 20246.75106.80206.73006.78626.78626,112,916
26 Mar 20246.65106.73606.35406.71606.7160355,983
26 Mar 20240.087273 Dividend
25 Mar 20246.70206.80406.50006.73376.6465408,351
22 Mar 20246.67206.73806.56006.70026.6133323,932
21 Mar 20246.83406.84806.64606.65606.56971,911,005
20 Mar 20246.74006.84606.70606.76206.67442,057,126
19 Mar 20246.61006.74406.61206.71506.62802,795,958
18 Mar 20246.64406.63006.52006.58236.49703,090,242
15 Mar 20246.43006.63006.45206.57076.485512,110,590
14 Mar 20246.45806.46006.40206.42006.3368927,241
13 Mar 20246.42006.47206.38006.40746.32431,837,280
12 Mar 20246.31006.44806.10006.41206.32893,091,587
11 Mar 20246.20006.34406.19606.28636.20482,644,679
08 Mar 20246.16006.44006.17006.20016.1198367,274
07 Mar 20246.20006.26206.07206.20606.12561,163,223
06 Mar 20246.10006.24606.09806.17546.09541,332,515
05 Mar 20246.09006.09806.03806.06925.9906115,633
04 Mar 20246.03006.08806.00806.04005.96172,273,883
01 Mar 20245.85106.05005.85406.01055.9326244,337
29 Feb 20245.90005.95605.86005.86805.79192,699,881
28 Feb 20245.89405.96205.88005.92415.84731,649,261
27 Feb 20245.85405.90205.84005.87245.7963553,076
26 Feb 20245.84605.87005.79805.84675.7710452,994
23 Feb 20245.72005.81205.73005.75805.68341,086,548
22 Feb 20245.79005.84605.75605.80795.7326612,104
21 Feb 20245.72005.78605.62005.74005.6656249,461
20 Feb 20245.69405.73405.65405.69255.6187761,124
19 Feb 20245.65105.69605.64205.69005.6163588,727
16 Feb 20245.73205.84005.63005.69405.6202554,752
15 Feb 20245.78605.87005.72805.78265.7076730,105
14 Feb 20245.83205.86205.75205.75345.67891,487,208
13 Feb 20245.75105.85175.73805.83975.76401,989,076
12 Feb 20245.64605.74405.61405.73005.65571,460,518
09 Feb 20245.60005.61205.50005.57165.49931,694,891
08 Feb 20245.60805.61605.52535.55065.47876,822,282
07 Feb 20245.68005.64205.55605.58135.5090946,411
06 Feb 20245.67405.67405.58005.63145.55851,472,193
05 Feb 20245.70005.73005.56365.68205.6084399,818
02 Feb 20245.67805.64805.53205.62405.55113,034,824
01 Feb 20245.72005.74005.59605.64215.56902,000,029
31 Jan 20245.77205.84205.71925.72005.6459474,104
30 Jan 20245.81005.77605.66205.68805.61431,411,442
29 Jan 20245.85105.84205.74525.75245.67781,543,938
26 Jan 20245.75205.84005.70405.76405.68936,027,603
25 Jan 20245.93005.85205.69605.72675.65253,632,029
24 Jan 20246.02006.14605.98206.12266.0433428,007
23 Jan 20246.00006.02605.92405.98975.91215,692,114
22 Jan 20245.93006.00405.91205.94405.86703,547,220
19 Jan 20245.89005.89605.81205.88955.8131779,449
18 Jan 20246.06405.94805.77805.83645.76081,111,670
17 Jan 20245.96405.98605.84605.87765.80151,936,011
16 Jan 20246.15106.11805.96606.00605.9282713,212
15 Jan 20246.10806.15006.04946.12046.04111,321,732
12 Jan 20245.91006.07205.91606.06025.9816784,187
11 Jan 20246.02206.15005.90805.92605.8492516,571
10 Jan 20246.06606.04605.92806.00805.9301431,120
09 Jan 20246.21006.20406.03606.05405.97551,420,842
08 Jan 20246.13006.20606.11606.17976.09962,738,775
05 Jan 20246.11006.13606.04806.10246.0233240,937
04 Jan 20246.00006.12005.96606.07765.99881,932,790
03 Jan 20245.98806.08805.96806.04765.9692482,654
02 Jan 20245.88605.97605.82805.96605.8887545,320
29 Dec 20235.75105.82205.77005.80155.7263304,830
28 Dec 20235.86005.84005.77005.78785.7128260,019
27 Dec 20235.92005.83605.78205.80525.7300149,954
27 Dec 20230.115189 Dividend
22 Dec 20235.98005.95805.80205.92625.7357247,843
21 Dec 20235.93005.94605.88405.91605.7258633,692
20 Dec 20235.86005.90805.78405.87315.6843658,233
19 Dec 20235.84005.83205.77005.81405.62711,146,087
18 Dec 20235.85105.86805.77245.82555.63824,091,263
15 Dec 20235.90005.91205.79405.82305.6358456,124
14 Dec 20236.12006.08805.80605.85795.66962,955,056
13 Dec 20236.09806.23005.93406.05155.85691,939,946
12 Dec 20236.12006.09005.97806.01105.8177369,889
11 Dec 20236.03006.15005.93006.13475.9375435,096
08 Dec 20236.05406.13405.93606.11005.9136503,457
07 Dec 20236.30006.26006.00406.04405.84971,394,356
06 Dec 20236.39606.37806.25406.29006.08781,060,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...