Bank Zachodni WBK S.A. (BZI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 3 |
| 30 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 29 Apr 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 26 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 25 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 24 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 23 Apr 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 22 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 19 Apr 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 18 Apr 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 17 Apr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 16 Apr 2024 | 127.95 | 127.95 | 124.80 | 124.80 | 124.80 | 3 |
| 15 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 Apr 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 11 Apr 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 10 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 09 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 08 Apr 2024 | 135.45 | 137.50 | 135.45 | 135.45 | 135.45 | 128 |
| 05 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 04 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 03 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 02 Apr 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 28 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 27 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 26 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 25 Mar 2024 | 126.90 | 127.20 | 126.90 | 127.20 | 127.20 | 20 |
| 22 Mar 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 21 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 20 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 19 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 18 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 15 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 14 Mar 2024 | 126.40 | 126.40 | 123.60 | 123.60 | 123.60 | 3 |
| 13 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 12 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 11 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 08 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 07 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 06 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 05 Mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 04 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 01 Mar 2024 | 126.00 | 127.70 | 126.00 | 127.70 | 127.70 | 3 |
| 29 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 28 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 27 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 26 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| 23 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 22 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 21 Feb 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 20 Feb 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 19 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 16 Feb 2024 | 112.80 | 116.30 | 112.30 | 116.30 | 116.30 | 145 |
| 15 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 14 Feb 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 13 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 12 Feb 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 09 Feb 2024 | 109.70 | 110.70 | 109.70 | 110.70 | 110.70 | 5 |
| 08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Feb 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 06 Feb 2024 | 112.10 | 114.00 | 112.10 | 114.00 | 114.00 | 10 |
| 05 Feb 2024 | 114.30 | 115.30 | 114.30 | 115.30 | 115.30 | 25 |
| 02 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 01 Feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 31 Jan 2024 | 107.90 | 113.20 | 107.90 | 113.20 | 113.20 | 20 |
| 30 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 29 Jan 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 26 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 25 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 24 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 23 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 22 Jan 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 19 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 18 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 17 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 16 Jan 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 15 Jan 2024 | 107.10 | 107.10 | 105.60 | 105.60 | 105.60 | 40 |
| 12 Jan 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
| 11 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 10 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 09 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 08 Jan 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 05 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 04 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 03 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| 02 Jan 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 29 Dec 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 60 |
| 28 Dec 2023 | 113.80 | 113.80 | 113.60 | 113.60 | 113.60 | 69 |
| 27 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Dec 2023 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 21 Dec 2023 | 112.00 | 114.10 | 112.00 | 114.10 | 114.10 | 25 |
| 21 Dec 2023 | 23.25 Dividend | |||||
| 20 Dec 2023 | 115.60 | 118.40 | 115.60 | 118.40 | 95.15 | 20 |
| 19 Dec 2023 | 116.70 | 120.00 | 116.70 | 120.00 | 96.44 | 20 |
| 18 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 92.10 | - |
| 15 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 95.23 | - |
| 14 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 95.55 | - |
| 13 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 94.35 | - |
| 12 Dec 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 94.67 | - |
| 11 Dec 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 93.70 | - |
| 08 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 94.02 | - |
| *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.