UK markets close in 1 hour 10 minutes

Bankinter, S.A. (BKT.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
5.14-0.35 (-6.34%)
As of 04:05PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20225.535.555.095.145.143,522,695
05 Jul 20225.855.865.495.495.492,864,173
04 Jul 20225.955.955.705.765.763,418,142
01 Jul 20225.906.095.875.925.921,804,049
30 Jun 20225.906.015.895.955.952,938,599
29 Jun 20225.906.025.876.006.002,598,419
28 Jun 20225.906.025.885.915.919,890,560
27 Jun 20225.905.925.745.825.821,450,016
27 Jun 20220.074121 Dividend
24 Jun 20225.815.935.655.915.842,081,443
23 Jun 20226.006.085.775.775.703,485,902
22 Jun 20226.036.155.956.075.993,465,284
21 Jun 20226.006.276.006.116.044,384,096
20 Jun 20225.806.035.775.985.9010,749,026
17 Jun 20225.565.875.505.775.705,990,827
16 Jun 20225.525.555.425.495.422,993,764
15 Jun 20225.645.645.505.515.444,398,257
14 Jun 20225.475.545.385.465.392,110,539
13 Jun 20225.505.595.335.415.346,147,801
10 Jun 20226.016.045.605.655.584,728,666
09 Jun 20225.986.195.986.065.983,682,473
08 Jun 20225.986.055.966.005.921,690,902
07 Jun 20225.925.985.915.975.891,778,121
06 Jun 20225.895.985.875.945.861,109,347
03 Jun 20225.955.955.835.855.781,243,571
02 Jun 20225.925.965.915.925.841,084,091
01 Jun 20225.976.005.915.915.834,253,506
31 May 20225.955.995.895.925.841,982,936
30 May 20226.046.055.915.975.892,841,204
27 May 20225.996.075.975.995.922,395,650
26 May 20225.966.005.935.995.922,394,294
25 May 20225.875.975.835.975.891,913,978
24 May 20225.695.855.695.835.762,404,838
23 May 20225.645.755.625.755.682,493,191
20 May 20225.645.685.565.565.492,052,978
19 May 20225.495.615.485.605.532,339,800
18 May 20225.465.645.465.545.472,607,326
17 May 20225.375.535.365.505.431,751,618
16 May 20225.305.375.265.315.251,118,368
13 May 20225.305.375.285.335.261,427,954
12 May 20225.285.355.215.275.202,781,616
11 May 20225.255.445.155.395.322,834,258
10 May 20225.225.355.195.255.192,281,758
09 May 20225.175.255.135.165.101,211,532
06 May 20225.315.315.155.175.103,063,042
05 May 20225.505.505.305.315.243,687,269
04 May 20225.665.665.365.385.323,882,663
03 May 20225.585.685.585.625.551,451,933
02 May 20225.585.655.525.555.481,813,766
29 Apr 20225.555.645.475.635.562,478,533
28 Apr 20225.565.695.465.535.462,335,272
27 Apr 20225.495.535.385.535.463,194,352
26 Apr 20225.695.695.435.435.362,776,546
25 Apr 20225.525.665.425.605.532,770,372
22 Apr 20225.685.775.535.575.503,499,578
21 Apr 20225.425.685.385.605.535,941,332
20 Apr 20225.315.455.315.405.332,932,723
19 Apr 20225.245.325.195.285.221,649,744
14 Apr 20225.255.305.205.285.212,188,091
13 Apr 20225.195.255.165.185.111,805,624
12 Apr 20225.235.255.125.165.104,120,702
11 Apr 20225.455.465.315.315.251,945,536
08 Apr 20225.295.475.295.425.353,346,201
07 Apr 20225.175.395.105.265.193,594,878
06 Apr 20225.355.425.095.135.073,846,618
05 Apr 20225.375.405.315.375.302,331,117
04 Apr 20225.395.415.335.365.291,353,182
01 Apr 20225.465.465.385.395.321,860,107
31 Mar 20225.405.505.315.325.264,168,664
30 Mar 20225.405.475.365.415.342,633,610
29 Mar 20225.245.465.215.455.384,206,500
28 Mar 20225.125.245.105.105.0411,719,930
28 Mar 20220.058578 Dividend
25 Mar 20225.175.225.085.165.042,257,035
24 Mar 20225.255.325.145.185.062,770,653
23 Mar 20225.515.525.225.255.139,377,634
22 Mar 20225.335.525.315.505.373,849,916
21 Mar 20225.225.375.225.285.152,148,670
18 Mar 20225.345.365.205.285.164,884,554
17 Mar 20225.415.445.215.355.233,480,392
16 Mar 20225.245.505.195.365.239,850,444
15 Mar 20224.955.114.905.094.973,344,237
14 Mar 20225.045.124.995.054.9313,538,274
11 Mar 20224.895.164.854.954.836,344,049
10 Mar 20224.724.914.624.834.726,404,691
09 Mar 20224.554.684.474.684.576,300,677
08 Mar 20224.124.484.104.314.216,289,758
07 Mar 20224.234.294.014.184.089,020,343
04 Mar 20224.634.644.414.414.305,127,904
03 Mar 20224.824.854.654.684.573,476,020
02 Mar 20224.764.824.604.804.686,640,102
01 Mar 20225.095.194.774.774.665,647,612
28 Feb 20225.055.124.995.104.984,868,009
25 Feb 20225.175.335.055.245.128,665,293
24 Feb 20225.285.305.005.125.006,715,637
23 Feb 20225.545.565.355.395.263,431,287
22 Feb 20225.375.555.285.475.343,422,574
21 Feb 20225.665.705.515.525.392,332,841
18 Feb 20225.675.735.595.635.504,351,118
17 Feb 20225.785.815.645.675.533,315,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...