Banco de Sabadell SA (BDSB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 06 Jun 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 05 Jun 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 04 Jun 2024 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
| 03 Jun 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 31 May 2024 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | - |
| 30 May 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 29 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 28 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 27 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 24 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 23 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 22 May 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 21 May 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 20 May 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 17 May 2024 | 1.8770 | 1.8860 | 1.8770 | 1.8860 | 1.8860 | 1,324 |
| 16 May 2024 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | - |
| 15 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 May 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 13 May 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
| 10 May 2024 | 1.8645 | 1.8645 | 1.8500 | 1.8500 | 1.8500 | 7,000 |
| 09 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 08 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 07 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 06 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
| 03 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 02 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 30 Apr 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
| 29 Apr 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 26 Apr 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| 25 Apr 2024 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | - |
| 24 Apr 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
| 23 Apr 2024 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | - |
| 22 Apr 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 19 Apr 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 18 Apr 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
| 17 Apr 2024 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | - |
| 16 Apr 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
| 16 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4270 | - |
| 12 Apr 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4632 | - |
| 11 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
| 10 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
| 09 Apr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.4995 | - |
| 08 Apr 2024 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | 1.4882 | - |
| 05 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
| 04 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
| 03 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 02 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 28 Mar 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
| 27 Mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
| 26 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 25 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 22 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
| 21 Mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
| 20 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.3819 | - |
| 19 Mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3506 | - |
| 18 Mar 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3413 | - |
| 15 Mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
| 14 Mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
| 13 Mar 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.3070 | - |
| 12 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2909 | - |
| 11 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
| 08 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
| 07 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2439 | - |
| 06 Mar 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2345 | - |
| 05 Mar 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2238 | - |
| 04 Mar 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2052 | - |
| 01 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.1870 | - |
| 29 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
| 28 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1753 | - |
| 26 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
| 23 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
| 22 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 21 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 20 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
| 19 Feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
| 16 Feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
| 15 Feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1488 | - |
| 14 Feb 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 1.1405 | - |
| 13 Feb 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1053 | - |
| 12 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
| 09 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
| 08 Feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1146 | - |
| 07 Feb 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1366 | - |
| 06 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1440 | - |
| 05 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1606 | - |
| 02 Feb 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1660 | - |
| 01 Feb 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1679 | - |
| 31 Jan 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1679 | - |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1361 | - |
| 29 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1337 | - |
| 26 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1337 | - |
| 25 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1542 | - |
| 24 Jan 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1464 | - |
| 23 Jan 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1366 | - |
| 22 Jan 2024 | 1.1535 | 1.1535 | 1.1535 | 1.1535 | 1.1297 | - |
| 19 Jan 2024 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | 1.1190 | - |
| 18 Jan 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.0984 | - |
| *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.