UK markets open in 1 hour 44 minutes
NIKKEI 225
39,658.40 +485.25 (+1.24%) HANG SENG
18,067.34 -5.56 (-0.03%) CRUDE OIL
81.26 +0.43 (+0.53%) GOLD FUTURES
2,328.50 -2.30 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,670.43 +325.47 (+0.67%)
CaixaBank, S.A. (48CA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 24 Jun 2024 | 4.9250 | 4.9540 | 4.9250 | 4.9540 | 4.9540 | 400 |
| 21 Jun 2024 | 5.0600 | 5.0600 | 5.0420 | 5.0420 | 5.0420 | - |
| 20 Jun 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 19 Jun 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 18 Jun 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 17 Jun 2024 | 4.8910 | 4.8910 | 4.8560 | 4.8560 | 4.8560 | - |
| 14 Jun 2024 | 4.9510 | 4.9510 | 4.8120 | 4.8120 | 4.8120 | - |
| 13 Jun 2024 | 5.1100 | 5.1100 | 5.0340 | 5.0340 | 5.0340 | - |
| 12 Jun 2024 | 5.0740 | 5.1980 | 5.0740 | 5.1980 | 5.1980 | 2 |
| 11 Jun 2024 | 5.1700 | 5.2320 | 5.0400 | 5.1360 | 5.1360 | 104 |
| 10 Jun 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| 07 Jun 2024 | 5.1980 | 5.1980 | 5.1520 | 5.1520 | 5.1520 | - |
| 06 Jun 2024 | 5.0340 | 5.0500 | 5.0060 | 5.0500 | 5.0500 | 1,550 |
| 05 Jun 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | - |
| 04 Jun 2024 | 5.2460 | 5.2460 | 5.0400 | 5.0400 | 5.0400 | 100 |
| 03 Jun 2024 | 5.3520 | 5.3520 | 5.3000 | 5.3000 | 5.3000 | 351 |
| 31 May 2024 | 5.2360 | 5.2400 | 5.2360 | 5.2400 | 5.2400 | - |
| 30 May 2024 | 5.1380 | 5.2800 | 5.1380 | 5.2800 | 5.2800 | 2,183 |
| 29 May 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| 28 May 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 27 May 2024 | 5.1060 | 5.1480 | 5.1060 | 5.1480 | 5.1480 | 30 |
| 24 May 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| 23 May 2024 | 5.0220 | 5.1040 | 5.0220 | 5.1040 | 5.1040 | 25 |
| 22 May 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 21 May 2024 | 4.9500 | 4.9580 | 4.9450 | 4.9580 | 4.9580 | 800 |
| 20 May 2024 | 4.8560 | 4.9160 | 4.8560 | 4.9160 | 4.9160 | 2,000 |
| 17 May 2024 | 4.7690 | 4.8290 | 4.7690 | 4.8290 | 4.8290 | - |
| 16 May 2024 | 4.8590 | 4.8590 | 4.8310 | 4.8310 | 4.8310 | 150 |
| 15 May 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 14 May 2024 | 4.8790 | 4.9170 | 4.8790 | 4.8960 | 4.8960 | 850 |
| 13 May 2024 | 4.9630 | 4.9630 | 4.8790 | 4.9260 | 4.9260 | 102 |
| 10 May 2024 | 4.8710 | 4.9170 | 4.8710 | 4.9170 | 4.9170 | 420 |
| 09 May 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 08 May 2024 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 07 May 2024 | 4.8460 | 4.9820 | 4.8420 | 4.9820 | 4.9820 | 720 |
| 06 May 2024 | 4.7460 | 4.8580 | 4.7460 | 4.8580 | 4.8580 | 2,100 |
| 03 May 2024 | 4.9210 | 4.9910 | 4.9200 | 4.9200 | 4.9200 | 2 |
| 02 May 2024 | 4.9580 | 4.9970 | 4.9120 | 4.9970 | 4.9970 | 2,173 |
| 30 Apr 2024 | 5.1500 | 5.1500 | 4.9540 | 4.9540 | 4.9540 | 200 |
| 29 Apr 2024 | 5.1860 | 5.1880 | 5.1160 | 5.1160 | 5.1160 | 300 |
| 26 Apr 2024 | 4.9800 | 5.0140 | 4.9800 | 5.0140 | 5.0140 | - |
| 25 Apr 2024 | 4.8980 | 5.0040 | 4.8910 | 4.8910 | 4.8910 | 3,215 |
| 24 Apr 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | - |
| 23 Apr 2024 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| 22 Apr 2024 | 4.8350 | 4.8350 | 4.8340 | 4.8340 | 4.8340 | 350 |
| 19 Apr 2024 | 4.8120 | 4.8120 | 4.6800 | 4.6800 | 4.6800 | 230 |
| 18 Apr 2024 | 4.6690 | 4.7190 | 4.6690 | 4.7190 | 4.7190 | 600 |
| 17 Apr 2024 | 4.5770 | 4.6450 | 4.5770 | 4.6450 | 4.6450 | - |
| 16 Apr 2024 | 4.6180 | 4.6400 | 4.6180 | 4.6400 | 4.6400 | 1,565 |
| 15 Apr 2024 | 4.5750 | 4.6740 | 4.5750 | 4.6740 | 4.6740 | - |
| 12 Apr 2024 | 4.6460 | 4.6850 | 4.6150 | 4.6460 | 4.6460 | 1,000 |
| 11 Apr 2024 | 4.7530 | 4.7530 | 4.7430 | 4.7430 | 4.7430 | 515 |
| 10 Apr 2024 | 4.7370 | 4.8000 | 4.7370 | 4.8000 | 4.8000 | 500 |
| 09 Apr 2024 | 4.7190 | 4.7710 | 4.7170 | 4.7170 | 4.7170 | 1,002 |
| 08 Apr 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 05 Apr 2024 | 4.6140 | 4.6140 | 4.5910 | 4.5910 | 4.5910 | - |
| 04 Apr 2024 | 4.5910 | 4.6310 | 4.5910 | 4.6310 | 4.6310 | 223 |
| 03 Apr 2024 | 4.5400 | 4.5820 | 4.5240 | 4.5560 | 4.5560 | - |
| 02 Apr 2024 | 4.4970 | 4.5900 | 4.4970 | 4.5500 | 4.5500 | 2,841 |
| 28 Mar 2024 | 4.4940 | 4.5570 | 4.4560 | 4.4830 | 4.4830 | 16,031 |
| 28 Mar 2024 | 0.3919 Dividend | |||||
| 27 Mar 2024 | 4.8400 | 4.8970 | 4.8290 | 4.8500 | 4.4581 | 1,812 |
| 26 Mar 2024 | 4.7840 | 4.7930 | 4.7840 | 4.7930 | 4.4057 | - |
| 25 Mar 2024 | 4.7600 | 4.8080 | 4.7330 | 4.7450 | 4.3616 | 7,100 |
| 22 Mar 2024 | 4.7170 | 4.7700 | 4.7100 | 4.7100 | 4.3294 | 320 |
| 21 Mar 2024 | 4.7510 | 4.7510 | 4.7220 | 4.7220 | 4.3404 | - |
| 20 Mar 2024 | 4.6420 | 4.7200 | 4.6420 | 4.7200 | 4.3386 | 3,601 |
| 19 Mar 2024 | 4.6270 | 4.6270 | 4.6260 | 4.6260 | 4.2522 | - |
| 18 Mar 2024 | 4.5230 | 4.5420 | 4.5230 | 4.5420 | 4.1750 | 300 |
| 15 Mar 2024 | 4.3890 | 4.4370 | 4.3880 | 4.4370 | 4.0785 | - |
| 14 Mar 2024 | 4.4190 | 4.4500 | 4.4190 | 4.4270 | 4.0693 | 1,100 |
| 13 Mar 2024 | 4.4100 | 4.4240 | 4.4100 | 4.4240 | 4.0665 | - |
| 12 Mar 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.0380 | - |
| 11 Mar 2024 | 4.3120 | 4.3690 | 4.3120 | 4.3270 | 3.9774 | 4 |
| 08 Mar 2024 | 4.3510 | 4.3920 | 4.3510 | 4.3920 | 4.0371 | 550 |
| 07 Mar 2024 | 4.3370 | 4.4340 | 4.3370 | 4.4340 | 4.0757 | 105 |
| 06 Mar 2024 | 4.3420 | 4.3720 | 4.3420 | 4.3720 | 4.0187 | - |
| 05 Mar 2024 | 4.2810 | 4.3240 | 4.2700 | 4.3240 | 3.9746 | 100 |
| 04 Mar 2024 | 4.2340 | 4.3580 | 4.2340 | 4.3580 | 4.0059 | 2,713 |
| 01 Mar 2024 | 4.1290 | 4.2500 | 4.1290 | 4.2500 | 3.9066 | 4,000 |
| 29 Feb 2024 | 4.1320 | 4.1990 | 4.1320 | 4.1580 | 3.8220 | 217 |
| 28 Feb 2024 | 4.1320 | 4.1530 | 4.1320 | 4.1390 | 3.8046 | - |
| 27 Feb 2024 | 4.1010 | 4.1280 | 4.1010 | 4.1280 | 3.7944 | 40 |
| 26 Feb 2024 | 4.0620 | 4.0950 | 4.0620 | 4.0950 | 3.7641 | - |
| 23 Feb 2024 | 4.0370 | 4.0750 | 4.0370 | 4.0620 | 3.7338 | 7,500 |
| 22 Feb 2024 | 4.1160 | 4.1380 | 4.0480 | 4.0480 | 3.7209 | 1,213 |
| 21 Feb 2024 | 4.0290 | 4.1090 | 4.0290 | 4.0890 | 3.7586 | 3,000 |
| 20 Feb 2024 | 4.0210 | 4.0520 | 4.0210 | 4.0520 | 3.7246 | - |
| 19 Feb 2024 | 3.9750 | 4.0660 | 3.9750 | 4.0660 | 3.7375 | 1 |
| 16 Feb 2024 | 3.9510 | 3.9800 | 3.9510 | 3.9800 | 3.6584 | 1,000 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.6216 | 5 |
| 14 Feb 2024 | 3.9910 | 4.0250 | 3.9910 | 4.0250 | 3.6998 | 8,310 |
| 13 Feb 2024 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.5941 | - |
| 12 Feb 2024 | 3.9250 | 3.9250 | 3.8910 | 3.8910 | 3.5766 | 22 |
| 09 Feb 2024 | 3.9180 | 3.9630 | 3.9030 | 3.9630 | 3.6428 | 6,200 |
| 08 Feb 2024 | 3.8850 | 3.9780 | 3.8850 | 3.9780 | 3.6566 | 2,690 |
| 07 Feb 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.5987 | - |
| 06 Feb 2024 | 3.8570 | 3.9600 | 3.8570 | 3.9600 | 3.6400 | - |
| 05 Feb 2024 | 3.9260 | 3.9770 | 3.8810 | 3.9770 | 3.6556 | 6,800 |
| *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.