UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,433.90 -4.60 (-0.19%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,854.37 +2,601.07 (+4.98%)
Banco Bilbao Vizcaya Argentaria, S.A. (BOY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 9.99 | 9.99 | 9.93 | 9.93 | 9.93 | 2,638 |
| 17 May 2024 | 10.01 | 10.02 | 9.96 | 10.02 | 10.02 | 3,724 |
| 16 May 2024 | 10.19 | 10.19 | 9.97 | 9.98 | 9.98 | 3,096 |
| 15 May 2024 | 10.02 | 10.22 | 10.01 | 10.22 | 10.22 | 13,330 |
| 14 May 2024 | 9.74 | 9.92 | 9.70 | 9.91 | 9.91 | 7,261 |
| 13 May 2024 | 9.73 | 9.73 | 9.66 | 9.73 | 9.73 | 13,163 |
| 10 May 2024 | 9.67 | 9.80 | 9.63 | 9.70 | 9.70 | 5,364 |
| 09 May 2024 | 9.71 | 9.73 | 9.61 | 9.61 | 9.61 | 29,271 |
| 08 May 2024 | 10.27 | 10.33 | 10.24 | 10.30 | 10.30 | 9,115 |
| 07 May 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 5,777 |
| 06 May 2024 | 9.83 | 9.85 | 9.74 | 9.83 | 9.83 | 20,222 |
| 03 May 2024 | 9.84 | 9.90 | 9.75 | 9.85 | 9.85 | 26,039 |
| 02 May 2024 | 9.97 | 10.02 | 9.78 | 9.78 | 9.78 | 25,239 |
| 30 Apr 2024 | 10.91 | 10.95 | 10.09 | 10.12 | 10.12 | 65,099 |
| 29 Apr 2024 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | 48,671 |
| 26 Apr 2024 | 10.63 | 11.00 | 10.63 | 10.98 | 10.98 | 7,431 |
| 25 Apr 2024 | 10.58 | 10.68 | 10.51 | 10.51 | 10.51 | 25,624 |
| 24 Apr 2024 | 10.69 | 10.69 | 10.48 | 10.55 | 10.55 | 4,983 |
| 23 Apr 2024 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 10,652 |
| 22 Apr 2024 | 10.30 | 10.43 | 10.29 | 10.43 | 10.43 | 2,186 |
| 19 Apr 2024 | 10.19 | 10.22 | 10.19 | 10.21 | 10.21 | 440 |
| 18 Apr 2024 | 10.31 | 10.42 | 10.27 | 10.42 | 10.42 | 566 |
| 17 Apr 2024 | 10.04 | 10.22 | 10.04 | 10.22 | 10.22 | 1,696 |
| 16 Apr 2024 | 10.06 | 10.06 | 9.93 | 9.97 | 9.97 | 10,687 |
| 15 Apr 2024 | 10.02 | 10.24 | 10.02 | 10.18 | 10.18 | 32,454 |
| 12 Apr 2024 | 10.05 | 10.11 | 9.92 | 10.08 | 10.08 | 16,079 |
| 11 Apr 2024 | 10.35 | 10.35 | 10.00 | 10.11 | 10.11 | 10,165 |
| 10 Apr 2024 | 10.45 | 10.45 | 10.31 | 10.43 | 10.43 | 32,955 |
| 09 Apr 2024 | 10.62 | 10.63 | 10.49 | 10.49 | 10.49 | 987 |
| 08 Apr 2024 | 10.68 | 10.71 | 10.64 | 10.65 | 10.65 | 1,947 |
| 08 Apr 2024 | 0.39 Dividend | |||||
| 05 Apr 2024 | 11.10 | 11.10 | 10.94 | 11.03 | 10.64 | 9,034 |
| 04 Apr 2024 | 11.13 | 11.30 | 11.12 | 11.30 | 10.90 | 2,646 |
| 03 Apr 2024 | 11.05 | 11.11 | 11.05 | 11.05 | 10.65 | 1,613 |
| 02 Apr 2024 | 11.07 | 11.07 | 10.94 | 10.96 | 10.57 | 14,441 |
| 28 Mar 2024 | 10.94 | 11.14 | 10.94 | 11.03 | 10.64 | 14,756 |
| 27 Mar 2024 | 10.90 | 10.98 | 10.84 | 10.90 | 10.51 | 10,478 |
| 26 Mar 2024 | 10.79 | 10.86 | 10.77 | 10.85 | 10.46 | 1,973 |
| 25 Mar 2024 | 10.93 | 10.96 | 10.85 | 10.86 | 10.48 | 3,359 |
| 22 Mar 2024 | 10.85 | 10.92 | 10.85 | 10.90 | 10.51 | 3,854 |
| 21 Mar 2024 | 10.73 | 10.85 | 10.72 | 10.81 | 10.42 | 3,760 |
| 20 Mar 2024 | 10.52 | 10.53 | 10.44 | 10.52 | 10.14 | 5,396 |
| 19 Mar 2024 | 10.44 | 10.52 | 10.44 | 10.51 | 10.13 | 3,027 |
| 18 Mar 2024 | 10.48 | 10.53 | 10.39 | 10.39 | 10.02 | 16,519 |
| 15 Mar 2024 | 10.30 | 10.50 | 10.30 | 10.41 | 10.04 | 7,111 |
| 14 Mar 2024 | 10.27 | 10.32 | 10.19 | 10.20 | 9.84 | 5,735 |
| 13 Mar 2024 | 10.27 | 10.31 | 10.27 | 10.27 | 9.90 | 1,062 |
| 12 Mar 2024 | 9.99 | 10.19 | 9.99 | 10.19 | 9.83 | 10,665 |
| 11 Mar 2024 | 9.88 | 9.97 | 9.85 | 9.93 | 9.58 | 6,309 |
| 08 Mar 2024 | 9.90 | 10.03 | 9.90 | 9.91 | 9.56 | 1,520 |
| 07 Mar 2024 | 9.66 | 9.86 | 9.65 | 9.86 | 9.51 | 3,945 |
| 06 Mar 2024 | 9.59 | 9.68 | 9.59 | 9.66 | 9.32 | 6,649 |
| 05 Mar 2024 | 9.45 | 9.49 | 9.42 | 9.49 | 9.15 | 4,008 |
| 04 Mar 2024 | 9.40 | 9.45 | 9.38 | 9.42 | 9.09 | 4,603 |
| 01 Mar 2024 | 9.25 | 9.38 | 9.25 | 9.36 | 9.03 | 3,268 |
| 29 Feb 2024 | 9.31 | 9.33 | 9.19 | 9.19 | 8.86 | 13,528 |
| 28 Feb 2024 | 9.35 | 9.41 | 9.29 | 9.32 | 8.99 | 27,635 |
| 27 Feb 2024 | 9.47 | 9.47 | 9.33 | 9.37 | 9.04 | 9,751 |
| 26 Feb 2024 | 9.44 | 9.47 | 9.42 | 9.47 | 9.14 | 5,483 |
| 23 Feb 2024 | 9.35 | 9.42 | 9.34 | 9.42 | 9.09 | 2,324 |
| 22 Feb 2024 | 9.34 | 9.35 | 9.33 | 9.33 | 9.00 | 3,177 |
| 21 Feb 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 8.97 | 2,919 |
| 20 Feb 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 8.79 | 655 |
| 19 Feb 2024 | 9.02 | 9.12 | 8.97 | 9.12 | 8.80 | 3,016 |
| 16 Feb 2024 | 9.07 | 9.07 | 8.98 | 9.00 | 8.69 | 5,444 |
| 15 Feb 2024 | 8.99 | 9.05 | 8.99 | 9.05 | 8.73 | 2,374 |
| 14 Feb 2024 | 9.30 | 9.34 | 9.18 | 9.18 | 8.86 | 4,823 |
| 13 Feb 2024 | 9.25 | 9.29 | 9.21 | 9.28 | 8.95 | 1,146 |
| 12 Feb 2024 | 9.18 | 9.25 | 9.18 | 9.25 | 8.93 | 7,001 |
| 09 Feb 2024 | 9.09 | 9.16 | 9.09 | 9.15 | 8.83 | 4,129 |
| 08 Feb 2024 | 9.13 | 9.13 | 9.11 | 9.11 | 8.79 | 3,863 |
| 07 Feb 2024 | 9.00 | 9.00 | 8.93 | 8.98 | 8.67 | 11,504 |
| 06 Feb 2024 | 9.02 | 9.15 | 9.02 | 9.11 | 8.79 | 34,575 |
| 05 Feb 2024 | 8.98 | 9.01 | 8.93 | 8.93 | 8.62 | 9,754 |
| 02 Feb 2024 | 8.88 | 8.98 | 8.88 | 8.98 | 8.66 | 29,456 |
| 01 Feb 2024 | 8.64 | 8.82 | 8.64 | 8.68 | 8.38 | 4,376 |
| 31 Jan 2024 | 8.66 | 8.73 | 8.62 | 8.69 | 8.38 | 14,616 |
| 30 Jan 2024 | 8.15 | 8.62 | 8.15 | 8.62 | 8.32 | 27,569 |
| 29 Jan 2024 | 8.04 | 8.12 | 8.01 | 8.12 | 7.83 | 5,450 |
| 26 Jan 2024 | 8.10 | 8.12 | 8.05 | 8.09 | 7.80 | 14,793 |
| 25 Jan 2024 | 8.08 | 8.11 | 8.04 | 8.10 | 7.82 | 13,211 |
| 24 Jan 2024 | 8.13 | 8.23 | 8.13 | 8.23 | 7.94 | 3,693 |
| 23 Jan 2024 | 8.15 | 8.15 | 8.09 | 8.15 | 7.86 | 16,228 |
| 22 Jan 2024 | 8.07 | 8.17 | 8.07 | 8.17 | 7.88 | 6,107 |
| 19 Jan 2024 | 8.11 | 8.11 | 7.99 | 8.00 | 7.72 | 5,999 |
| 18 Jan 2024 | 8.08 | 8.10 | 8.06 | 8.09 | 7.80 | 1,805 |
| 17 Jan 2024 | 8.05 | 8.11 | 8.05 | 8.10 | 7.81 | 4,480 |
| 16 Jan 2024 | 8.18 | 8.18 | 8.13 | 8.15 | 7.86 | 4,121 |
| 15 Jan 2024 | 8.27 | 8.27 | 8.25 | 8.25 | 7.96 | 214 |
| 12 Jan 2024 | 8.34 | 8.34 | 8.29 | 8.29 | 7.99 | 3,060 |
| 11 Jan 2024 | 8.44 | 8.44 | 8.41 | 8.41 | 8.12 | 1,386 |
| 10 Jan 2024 | 8.39 | 8.43 | 8.36 | 8.41 | 8.11 | 9,188 |
| 09 Jan 2024 | 8.37 | 8.44 | 8.35 | 8.42 | 8.12 | 419 |
| 08 Jan 2024 | 8.50 | 8.62 | 8.46 | 8.61 | 8.30 | 9,915 |
| 05 Jan 2024 | 8.43 | 8.54 | 8.39 | 8.51 | 8.21 | 2,836 |
| 04 Jan 2024 | 8.38 | 8.46 | 8.36 | 8.46 | 8.16 | 4,693 |
| 03 Jan 2024 | 8.48 | 8.48 | 8.33 | 8.33 | 8.03 | 2,577 |
| 02 Jan 2024 | 8.30 | 8.46 | 8.30 | 8.44 | 8.14 | 4,950 |
| 29 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 7.94 | - |
| 28 Dec 2023 | 8.26 | 8.26 | 8.18 | 8.20 | 7.91 | 4,188 |
| *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.