Bankinter SA (BAKA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 02 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 30 Apr 2024 | 7.35 | 7.35 | 7.24 | 7.24 | 7.24 | - |
| 29 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 26 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 25 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 24 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 23 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 22 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 19 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 18 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 17 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 Apr 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 12 Apr 2024 | 6.94 | 6.94 | 6.83 | 6.83 | 6.83 | - |
| 11 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 10 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 09 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 08 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 05 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 04 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 03 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 02 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 28 Mar 2024 | 6.74 | 6.74 | 6.64 | 6.68 | 6.68 | - |
| 27 Mar 2024 | 6.68 | 6.73 | 6.64 | 6.68 | 6.68 | 250 |
| 26 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 26 Mar 2024 | 0.107742 Dividend | |||||
| 25 Mar 2024 | 6.61 | 6.67 | 6.61 | 6.67 | 6.56 | - |
| 22 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.51 | - |
| 21 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.72 | - |
| 20 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.58 | - |
| 19 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.46 | - |
| 18 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.26 | - |
| 15 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | - |
| 14 Mar 2024 | 6.20 | 6.34 | 6.20 | 6.34 | 6.23 | - |
| 13 Mar 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | - |
| 12 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| 11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | - |
| 08 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | - |
| 07 Mar 2024 | 6.12 | 6.12 | 6.10 | 6.10 | 6.00 | 85 |
| 06 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | - |
| 05 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| 04 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 01 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | - |
| 29 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| 28 Feb 2024 | 5.86 | 5.86 | 5.81 | 5.85 | 5.75 | - |
| 27 Feb 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.66 | - |
| 26 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| 23 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | - |
| 22 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 21 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | - |
| 20 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | - |
| 19 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 16 Feb 2024 | 5.79 | 5.79 | 5.68 | 5.68 | 5.59 | - |
| 15 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
| 14 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| 13 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | - |
| 12 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.50 | - |
| 09 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
| 08 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| 07 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 06 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.49 | - |
| 05 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 02 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.52 | - |
| 01 Feb 2024 | 5.71 | 5.71 | 5.60 | 5.61 | 5.52 | - |
| 31 Jan 2024 | 5.70 | 5.73 | 5.67 | 5.73 | 5.63 | - |
| 30 Jan 2024 | 5.74 | 5.74 | 5.58 | 5.58 | 5.49 | - |
| 29 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.68 | - |
| 26 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| 25 Jan 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 5.93 | 700 |
| 24 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | - |
| 23 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | - |
| 22 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | - |
| 19 Jan 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.73 | - |
| 18 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.76 | - |
| 17 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 100 |
| 16 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | - |
| 15 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 1,000 |
| 12 Jan 2024 | 5.75 | 6.06 | 5.75 | 6.06 | 5.96 | - |
| 11 Jan 2024 | 5.98 | 5.98 | 5.96 | 5.96 | 5.86 | 250 |
| 10 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | - |
| 09 Jan 2024 | 5.97 | 6.16 | 5.97 | 6.08 | 5.98 | 725 |
| 08 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | - |
| 05 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | - |
| 04 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
| 03 Jan 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.84 | - |
| 02 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - |
| 29 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | - |
| 28 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
| 27 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.81 | - |
| 27 Dec 2023 | 0.142208 Dividend | |||||
| 22 Dec 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.66 | - |
| 21 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.61 | - |
| 20 Dec 2023 | 5.80 | 5.81 | 5.80 | 5.81 | 5.58 | - |
| 19 Dec 2023 | 5.80 | 5.81 | 5.79 | 5.81 | 5.57 | - |
| 18 Dec 2023 | 5.77 | 5.83 | 5.77 | 5.81 | 5.58 | - |
| 15 Dec 2023 | 5.69 | 5.80 | 5.69 | 5.80 | 5.57 | - |
| 14 Dec 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.66 | - |
| 13 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.74 | - |
| 12 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 5.83 | - |
| *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.