IOB - Delayed Quote EUR

Bankinter, S.A. (0H7O.IL)

11.35
+0.03
+(0.24%)
As of 10:55:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202511.4011.4511.2611.3511.35113,351
Jun 2, 202511.3411.5311.2111.3311.331,055,157
May 30, 202511.4311.5011.2711.3811.381,169,986
May 29, 202511.4911.5511.3611.4911.49655,831
May 28, 202511.4011.5011.3611.4211.42290,916
May 27, 202511.6611.6511.4111.4411.44292,804
May 23, 202511.8311.8711.1911.5911.59276,623
May 22, 202511.7611.7711.6011.7211.721,488,259
May 21, 202511.7811.8511.6911.7211.723,147,789
May 20, 202511.5011.7311.4811.7211.72268,270
May 19, 202511.4911.4911.4011.4411.4453,976
May 16, 202511.3911.4311.3111.3411.34297,147
May 15, 202511.3111.4111.2911.3611.36277,361
May 14, 202511.2011.3811.1911.2711.27113,165
May 13, 202511.0111.1911.0911.1011.104,732,426
May 12, 202511.1011.1511.0111.0911.09130,417
May 9, 202510.9311.0210.9110.9910.991,075,309
May 8, 202510.6911.0410.8210.8810.881,638,179
May 7, 202510.7010.8210.5710.6810.68315,035
May 6, 202510.6010.6410.4910.6010.60888,883
May 2, 202510.1910.5310.3410.3810.3899,684
May 1, 202510.0510.0510.0510.0510.05-
Apr 30, 202510.4510.459.9910.0510.05260,370
Apr 29, 202510.3810.5110.3510.4210.421,025,079
Apr 28, 202510.2710.4010.2410.2910.291,453,663
Apr 25, 202510.2410.3310.1910.2810.28730,250
Apr 24, 202510.2010.409.9510.1810.18605,016
Apr 23, 20259.8510.029.759.849.84798,272
Apr 22, 20259.769.849.689.799.7943,529
Apr 17, 20259.849.929.689.839.83246,227
Apr 16, 20259.9510.069.879.999.9965,722
Apr 15, 20259.8710.129.8310.0210.02371,179
Apr 14, 20259.459.829.519.779.77225,325
Apr 11, 20259.359.469.229.319.31459,301
Apr 10, 202510.3510.149.219.309.30377,009
Apr 9, 20258.458.698.388.638.63282,341
Apr 8, 20258.808.998.508.838.8369,164
Apr 7, 20258.338.747.718.458.45711,422
Apr 4, 20259.489.788.608.718.71254,079
Apr 3, 202510.0010.029.749.829.82484,934
Apr 2, 202510.2510.2810.1510.2710.2784,719
Apr 1, 2025 0.123474 Dividend
Apr 1, 202510.1410.2710.1210.1410.14174,370
Mar 31, 202510.3710.3110.0310.119.99166,452
Mar 28, 202510.5210.4410.2810.4110.28156,947
Mar 27, 202510.4310.6510.3810.4510.32260,697
Mar 26, 202510.5010.6110.4910.5310.40172,383
Mar 25, 202510.3210.6010.3610.4110.2995,001
Mar 24, 202510.2610.7010.3410.4810.35121,320
Mar 21, 202510.6510.5110.2710.4210.29304,836
Mar 20, 202510.8210.8010.3810.5310.41266,112
Mar 19, 202510.7010.8510.6410.6710.54108,071
Mar 18, 202510.3410.7410.3010.5310.40228,596
Mar 17, 202510.3910.3710.2310.3510.22206,891
Mar 14, 202510.0010.369.9410.1810.05172,954
Mar 13, 20259.9810.139.9510.019.89212,097
Mar 12, 202510.0310.159.9710.059.93126,594
Mar 11, 20259.9110.139.889.929.80262,358
Mar 10, 20259.9510.059.769.849.72149,578
Mar 7, 20259.9210.069.889.939.81192,896
Mar 6, 20259.9810.219.999.999.87234,053
Mar 5, 20259.509.999.329.929.80250,131
Mar 4, 20259.409.439.179.259.1491,310
Mar 3, 20259.289.559.279.539.42231,694
Feb 28, 20259.309.349.259.339.2254,930
Feb 27, 20259.189.389.189.249.13123,238
Feb 26, 20259.139.329.149.149.0393,076
Feb 25, 20259.059.248.969.169.05164,502
Feb 24, 20259.009.038.869.028.9197,547
Feb 21, 20259.019.028.828.988.87100,968
Feb 20, 20258.929.018.858.978.86124,736
Feb 19, 20259.099.158.909.098.9828,940
Feb 18, 20258.909.108.938.948.84154,245
Feb 17, 20258.898.998.878.898.78112,003
Feb 14, 20258.768.878.758.758.64130,393
Feb 13, 20258.758.778.718.778.66172,100
Feb 12, 20258.498.828.508.738.62251,889
Feb 11, 20258.358.488.308.338.222,096,126
Feb 10, 20258.458.428.318.388.28112,208
Feb 7, 20258.458.468.338.458.35979,616
Feb 6, 20258.258.448.198.378.27200,478
Feb 5, 20258.228.288.128.258.1585,267
Feb 4, 20258.148.218.138.208.10131,780
Feb 3, 20258.178.228.078.178.0773,618
Jan 31, 20258.388.418.238.348.2475,740
Jan 30, 20258.428.478.248.268.16118,983
Jan 29, 20258.258.418.268.418.31131,908
Jan 28, 20258.278.258.148.228.12190,364
Jan 27, 20258.178.298.098.148.04231,775
Jan 24, 20258.318.328.178.248.14140,675
Jan 23, 20258.158.438.078.148.04231,762
Jan 22, 20258.408.498.258.408.30153,295
Jan 21, 20258.338.398.238.308.19362,868
Jan 20, 20258.238.358.228.248.14299,692
Jan 17, 20258.158.258.078.228.121,126,741
Jan 16, 20258.388.378.198.198.09239,993
Jan 15, 20258.348.388.168.208.10203,138
Jan 14, 20258.208.378.198.248.14207,619
Jan 13, 20258.008.197.878.168.0653,099
Jan 10, 20258.008.197.998.067.96160,301
Jan 9, 20257.798.087.768.087.9990,482
Jan 8, 20257.707.827.707.717.62229,339
Jan 7, 20257.727.737.627.667.57330,278
Jan 6, 20257.577.707.517.597.5094,363
Jan 3, 20257.527.617.547.597.5088,438
Jan 2, 20257.607.667.337.477.38192,386
Dec 31, 20247.627.637.577.587.499,363
Dec 30, 20247.467.617.477.607.51158,195
Dec 27, 20247.427.507.437.447.3533,282
Dec 24, 20247.447.807.407.437.348,110
Dec 23, 20247.377.417.367.407.3155,654
Dec 20, 20247.407.467.237.297.20317,315
Dec 19, 20247.317.517.377.437.34148,166
Dec 18, 20247.427.497.317.347.25185,593
Dec 17, 20247.467.557.307.337.24256,607
Dec 16, 20247.467.607.497.517.42129,053
Dec 13, 20247.497.557.467.487.3995,219
Dec 12, 20247.557.577.447.567.47133,008
Dec 11, 20247.587.757.537.597.501,774,679
Dec 10, 20247.647.697.587.697.60601,469
Dec 9, 20247.777.857.667.667.57112,868
Dec 6, 20247.807.857.757.787.69232,863
Dec 5, 20247.657.807.607.787.68507,700
Dec 4, 20247.637.697.587.657.5659,948
Dec 3, 20247.447.657.477.627.5340,654
Dec 2, 20247.317.527.387.427.3328,041
Nov 29, 20247.487.507.387.407.3129,777
Nov 28, 2024 0.295018 Dividend
Nov 28, 20247.447.437.387.417.32178,728
Nov 27, 20247.687.687.557.587.2041,193
Nov 26, 20247.697.687.567.657.27762,506
Nov 25, 20247.697.687.427.617.2362,320
Nov 22, 20247.637.747.457.487.11139,283
Nov 21, 20247.777.727.637.677.28508,771
Nov 20, 20247.617.767.617.687.291,320,736
Nov 19, 20247.777.847.577.687.29664,093
Nov 18, 20247.707.897.707.847.45775,914
Nov 15, 20247.457.707.477.647.2580,216
Nov 14, 20247.487.557.427.437.0579,361
Nov 13, 20247.427.527.297.306.9396,083
Nov 12, 20247.477.547.317.467.0949,105
Nov 11, 20247.537.597.497.587.1998,913
Nov 8, 20247.757.667.517.537.1528,458
Nov 7, 20247.607.737.597.617.2343,826
Nov 6, 20247.907.907.557.597.2059,942
Nov 5, 20247.767.887.717.747.3491,378
Nov 4, 20247.627.767.627.657.2631,222
Nov 1, 20247.507.657.497.657.2619,758
Oct 31, 20247.487.537.437.437.0517,826
Oct 30, 20247.487.497.387.397.0292,869
Oct 29, 20247.467.457.397.437.0579,252
Oct 28, 20247.357.427.337.407.03304,192
Oct 25, 20247.457.517.347.417.0454,915
Oct 24, 20247.387.667.287.387.017,330,144
Oct 23, 20247.527.637.517.507.1266,357
Oct 22, 20247.557.517.427.457.0717,156
Oct 21, 20247.487.547.457.477.0973,816
Oct 18, 20247.597.607.467.487.10940,176
Oct 17, 20247.617.597.517.587.20383,731
Oct 16, 20247.677.657.497.607.214,013
Oct 15, 20247.567.667.487.587.1937,680
Oct 14, 20247.477.687.507.667.27578,589
Oct 11, 20247.487.567.517.577.1887,796
Oct 10, 20247.407.577.397.497.12983,256
Oct 9, 20247.677.597.417.457.07935,269
Oct 8, 20247.697.707.577.657.26372,298
Oct 7, 20247.577.777.707.737.34124,578
Oct 4, 20247.517.707.597.747.35175,853
Oct 3, 20247.547.617.497.577.181,492,068
Oct 2, 20247.497.687.507.567.1884,406
Oct 1, 20248.007.937.497.497.11134,012
Sep 30, 20247.937.997.867.937.5320,195
Sep 27, 20248.168.147.938.057.64137,433
Sep 26, 20248.008.158.038.057.6474,336
Sep 25, 20247.978.057.907.907.5029,615
Sep 24, 20247.997.987.927.957.5578,227
Sep 23, 20247.877.957.797.907.50107,104
Sep 20, 20247.988.047.887.987.57247,544
Sep 19, 20247.967.987.897.927.52138,305
Sep 18, 20247.897.957.887.917.51629,220
Sep 17, 20247.987.987.897.967.561,577,579
Sep 16, 20247.977.987.917.967.561,050,140
Sep 13, 20247.928.057.828.007.59259,531
Sep 12, 20247.908.057.948.007.603,118,178
Sep 11, 20247.928.107.797.977.5697,604
Sep 10, 20247.928.027.887.947.531,056,253
Sep 9, 20248.057.987.927.957.5550,344
Sep 6, 20248.068.067.927.977.5766,257
Sep 5, 20247.908.077.887.977.5769,163
Sep 4, 20247.857.997.857.917.51114,498
Sep 3, 20248.128.137.917.937.53986,155
Sep 2, 20247.968.157.928.017.6023,599
Aug 30, 20248.008.007.957.997.5914,483
Aug 29, 20248.018.027.958.007.60136,664
Aug 28, 20247.998.037.928.017.6023,475
Aug 27, 20247.938.017.927.937.5330,346
Aug 23, 20247.837.957.857.887.4851,537
Aug 22, 20247.907.877.847.857.45225,602
Aug 21, 20247.857.887.687.837.4339,575
Aug 20, 20247.867.867.807.857.4574,279
Aug 19, 20247.707.867.687.727.33120,017
Aug 16, 20247.707.687.607.637.2462,338
Aug 15, 20247.427.647.367.597.2028,851
Aug 14, 20247.437.447.357.366.981,069,753
Aug 13, 20247.357.387.287.316.9419,981
Aug 12, 20247.387.467.267.316.9453,482
Aug 9, 20247.287.397.257.296.92675,454
Aug 8, 20247.347.387.147.356.9896,214
Aug 7, 20247.237.327.177.206.83407,087
Aug 6, 20247.127.197.017.136.7785,334
Aug 5, 20247.037.186.947.136.77260,781
Aug 2, 20247.637.557.217.326.95305,763
Aug 1, 20247.747.867.627.707.31117,171
Jul 31, 20248.018.037.797.857.45152,380
Jul 30, 20247.938.107.907.977.5756,846
Jul 29, 20248.018.137.937.937.539,365
Jul 26, 20248.028.107.998.067.6615,666
Jul 25, 20248.148.198.048.157.741,156,956
Jul 24, 20248.288.308.198.277.85154,896
Jul 23, 20248.208.298.228.277.863,880,849
Jul 22, 20248.188.308.098.307.883,149,025
Jul 19, 20248.168.298.118.147.7374,065
Jul 18, 20247.818.247.888.177.75331,508
Jul 17, 20247.857.867.767.817.411,545,431
Jul 16, 20247.737.857.617.787.394,958
Jul 15, 20247.747.717.607.627.232,522,854
Jul 12, 20247.507.757.507.687.29278,107
Jul 11, 20247.557.597.487.497.1132,149
Jul 10, 20247.627.707.527.557.1714,148
Jul 9, 20247.577.587.487.527.1458,512
Jul 8, 20247.607.677.587.607.2141,519
Jul 5, 20247.657.797.567.587.1910,313,034
Jul 4, 20247.607.787.607.667.2728,469
Jul 3, 20247.677.747.597.667.2766,951
Jul 2, 20247.697.797.557.687.29181,558
Jul 1, 20247.737.797.637.747.3531,999
Jun 28, 20247.687.657.557.637.2433,009
Jun 27, 20247.557.637.547.597.2020,811
Jun 26, 20247.707.757.597.727.3225,952
Jun 25, 20247.707.757.657.727.3311,862
Jun 24, 2024 0.111722 Dividend
Jun 24, 20247.667.707.567.617.2245,671
Jun 21, 20247.927.927.557.567.072,505,554
Jun 20, 20247.927.917.807.877.362,741,183
Jun 19, 20247.757.877.697.757.2513,846
Jun 18, 20247.687.747.667.687.1812,458
Jun 17, 20247.607.647.527.597.105,792,982
Jun 14, 20247.597.657.347.517.03230,191
Jun 13, 20247.707.787.627.727.2251,006
Jun 12, 20247.857.907.667.807.30502,228
Jun 11, 20247.937.987.707.787.28648,437
Jun 10, 20247.807.967.827.887.37134,507
Jun 7, 20247.887.957.827.887.37217,300
Jun 6, 20247.627.877.557.767.2689,731
Jun 5, 20247.817.757.587.587.0955,872
Jun 4, 20248.128.167.817.977.45125,792
Jun 3, 20248.188.208.118.177.6581,837

Related Tickers

0H7D.IL Deutsche Bank Aktiengesellschaft
24.08
-0.39%
 
0RLA.IL Banco BPM S.p.A.
10.12
+0.85%
 
0MU6.IL BPER Banca SpA
7.73
+0.13%
 
0RDO.IL Banca Mediolanum S.p.A.
14.58
-0.07%
 
0ILK.IL CaixaBank, S.A.
7.46
-1.11%
 
0HAI.IL Crédit Agricole S.A.
16.07
-0.39%
 
LLOY.L Lloyds Banking Group plc
76.79
-1.30%