UK markets close in 4 hours 34 minutes

Bank of Ireland Group PLC (BIRG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.87-0.18 (-1.77%)
As of 12:34PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202410.0610.069.869.879.8731
10 Jun 202410.0510.249.9710.0510.05-
07 Jun 202410.0910.2710.0910.2210.22-
06 Jun 20249.8610.149.8610.1010.10-
05 Jun 202410.1910.1910.0610.1510.15-
04 Jun 202410.3310.3310.1510.1610.16-
03 Jun 202410.5210.6810.3410.3410.34-
31 May 202410.4810.5610.4810.4910.49-
30 May 202410.3410.4910.3410.4410.44-
29 May 202410.3810.4810.2210.2210.22-
28 May 202410.4510.4810.3910.4110.41-
27 May 202410.5110.6110.4410.4710.47-
24 May 202410.6610.6810.4910.6610.66-
23 May 202410.7310.7310.4910.6610.66-
22 May 202410.5010.7210.5010.6910.69-
21 May 202410.4110.5010.3610.5010.50-
20 May 202410.3310.4510.2510.4110.41-
17 May 202410.1610.4010.1610.4010.40-
16 May 202410.1510.2010.1410.1610.16-
15 May 202410.1510.2710.1110.1510.15-
14 May 20249.9610.159.9610.1510.15-
13 May 20249.8910.019.899.969.96-
10 May 20249.819.929.819.909.90-
09 May 20249.989.999.809.809.80-
09 May 20240.6 Dividend
08 May 202410.7310.7510.5710.6010.00-
07 May 202410.1010.7510.1010.7310.12-
06 May 202410.1910.2410.0510.149.56-
03 May 202410.3410.4410.1610.199.62-
02 May 202410.0510.4310.0510.379.78-
30 Apr 202410.3210.3210.0210.159.58-
29 Apr 202410.3610.3610.1610.169.58-
26 Apr 202410.3810.5010.0910.199.61-
25 Apr 202410.2710.4010.2710.319.73-
24 Apr 202410.4410.4410.2910.319.73-
23 Apr 202410.1510.5610.1510.559.95-
22 Apr 202410.0910.1510.0110.159.57-
19 Apr 20249.9210.039.849.979.41-
18 Apr 20249.7810.019.779.969.40-
17 Apr 20249.449.789.449.739.18-
16 Apr 20249.709.709.519.518.97-
15 Apr 20249.929.929.719.759.20-
12 Apr 20249.9110.039.809.929.36-
11 Apr 202410.0110.069.859.899.33-
10 Apr 20249.8610.179.8610.129.55-
09 Apr 20249.929.949.819.859.29-
08 Apr 20249.8710.029.879.939.37-
05 Apr 20249.739.969.739.859.30-
04 Apr 20249.749.959.739.739.18-
03 Apr 20249.559.749.279.739.182,001
02 Apr 20249.389.599.389.589.04-
28 Mar 20249.049.499.049.478.94-
27 Mar 20249.089.159.039.068.54-
26 Mar 20248.939.088.889.088.57-
25 Mar 20249.129.228.888.918.41-
22 Mar 20249.099.249.099.138.61-
21 Mar 20248.969.278.969.228.70-
20 Mar 20249.069.078.898.948.435
19 Mar 20248.979.108.949.078.56-
18 Mar 20248.949.018.838.838.33-
15 Mar 20248.788.968.788.948.44-
14 Mar 20248.848.858.778.788.28-
13 Mar 20248.938.958.848.848.34-
12 Mar 20248.788.958.758.938.43-
11 Mar 20248.768.788.718.778.27-
08 Mar 20248.778.838.768.778.27-
07 Mar 20248.728.868.698.778.27-
06 Mar 20248.508.778.508.758.25-
05 Mar 20248.598.598.358.488.00-
04 Mar 20248.318.608.318.608.12-
01 Mar 20248.108.388.078.337.85-
29 Feb 20248.398.398.058.087.62-
28 Feb 20248.348.488.318.377.90-
27 Feb 20248.208.398.028.347.87-
26 Feb 20249.099.099.099.098.57-
23 Feb 20248.819.158.819.158.63-
22 Feb 20248.528.898.528.838.33-
21 Feb 20248.468.528.428.488.00-
20 Feb 20248.558.558.448.447.97-
19 Feb 20248.518.598.488.548.06-
16 Feb 20248.268.538.268.518.03-
15 Feb 20248.278.378.248.247.78-
14 Feb 20248.238.418.198.267.79-
13 Feb 20248.208.288.208.227.75-
12 Feb 20248.168.328.138.217.74-
09 Feb 20248.038.238.038.167.70-
08 Feb 20248.158.158.018.027.56-
07 Feb 20248.058.178.038.147.68-
06 Feb 20248.178.228.068.067.60-
05 Feb 20248.148.298.018.157.68-
02 Feb 20248.388.398.228.267.79-
01 Feb 20248.548.548.348.377.89-
31 Jan 20248.588.788.568.568.07-
30 Jan 20248.288.608.288.598.10-
29 Jan 20248.368.398.248.287.81-
26 Jan 20248.218.388.138.387.91-
25 Jan 20248.278.308.218.247.77-
24 Jan 20248.198.318.198.267.79-
23 Jan 20248.288.288.148.217.75-
22 Jan 20248.218.328.168.247.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...