Frankfurt - Delayed Quote EUR

Eagle Bancorp, Inc. (2ZI.F)

15.30
+0.10
+(0.66%)
At close: May 9 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202515.9015.9015.3015.3015.30-
May 8, 202515.5015.5015.2015.2015.20-
May 7, 202515.6015.6015.2015.2015.20-
May 6, 202515.7015.7015.1015.1015.10-
May 5, 2025 0.14666851 Dividend
May 5, 202515.8015.9015.2015.2015.20-
May 2, 202515.5015.5015.1015.1014.94-
Apr 30, 202515.5015.5014.6014.6014.44-
Apr 29, 202515.2015.2014.8014.8014.64-
Apr 28, 202515.2015.2014.9014.9014.74-
Apr 25, 202516.1016.1015.6015.6015.43-
Apr 24, 202518.1018.1017.1017.1016.91-
Apr 23, 202517.8017.8017.5017.5017.31-
Apr 22, 202516.9016.9016.6016.6016.42-
Apr 17, 202517.2017.2016.7016.7016.52-
Apr 16, 202517.0017.0016.6016.6016.42-
Apr 15, 202516.6016.6016.2016.2016.02-
Apr 14, 202517.6017.6016.2016.2016.02300
Apr 11, 202524.4024.4024.4024.4024.13-
Apr 10, 202524.4024.4024.4024.4024.13-
Apr 9, 202524.4024.4024.4024.4024.13-
Apr 8, 202524.4024.4024.4024.4024.13-
Apr 7, 202524.4024.4024.4024.4024.13-
Apr 4, 202524.4024.4024.4024.4024.13-
Apr 3, 202524.4024.4024.4024.4024.13-
Apr 2, 202524.4024.4024.4024.4024.13-
Apr 1, 202524.4024.4024.4024.4024.13-
Mar 31, 202524.4024.4024.4024.4024.13-
Mar 28, 202524.4024.4024.4024.4024.13-
Mar 27, 202524.4024.4024.4024.4024.13-
Mar 26, 202524.4024.4024.4024.4024.13-
Mar 25, 202524.4024.4024.4024.4024.13-
Mar 24, 202524.4024.4024.4024.4024.13-
Mar 21, 202524.4024.4024.4024.4024.13-
Mar 20, 202524.4024.4024.4024.4024.13-
Mar 19, 202524.4024.4024.4024.4024.13-
Mar 18, 202524.4024.4024.4024.4024.13-
Mar 17, 202524.4024.4024.4024.4024.13-
Mar 14, 202524.4024.4024.4024.4024.13-
Mar 13, 202524.4024.4024.4024.4024.13-
Mar 12, 202524.4024.4024.4024.4024.13-
Mar 11, 202524.4024.4024.4024.4024.13-
Mar 10, 202519.4024.4019.4024.4024.131
Mar 7, 202519.4019.4019.4019.4019.19-
Mar 6, 202519.9019.9019.2019.2018.99111
Mar 5, 202520.4020.4019.6019.6019.39-
Mar 4, 202521.4021.4020.2020.2019.98-
Mar 3, 202521.6021.6021.0021.0020.77-
Feb 28, 202521.2021.2020.8020.8020.57-
Feb 27, 202521.0021.0020.6020.6020.37-
Feb 26, 202521.4021.4020.8020.8020.57-
Feb 25, 202521.0021.0020.4020.4020.18-
Feb 24, 202521.0021.0020.6020.6020.37-
Feb 21, 202522.0022.0021.6021.6021.36-
Feb 20, 202522.8022.8022.4022.4022.16-
Feb 19, 202523.4023.4022.8022.8022.55-
Feb 18, 202523.8023.8023.0023.0022.75-
Feb 17, 202523.8023.8023.8023.8023.54-
Feb 14, 202526.4026.4026.4026.4026.11-
Feb 13, 202526.4026.4026.4026.4026.11-
Feb 12, 202524.4026.4024.4026.4026.11100
Feb 11, 202524.2024.2023.4023.4023.14-
Feb 10, 202524.6024.6024.0024.0023.74-
Feb 7, 2025 0.14666851 Dividend
Feb 7, 202525.2025.2024.4024.4024.13-
Feb 6, 202525.0025.0024.6024.6024.17-
Feb 5, 202524.6024.6024.0024.0023.58-
Feb 4, 202523.8026.4023.8026.4025.9496
Feb 3, 202526.4026.4023.2023.2022.7920
Jan 31, 202524.2024.4023.8023.8023.38-
Jan 30, 202524.2024.2023.6023.6023.19-
Jan 29, 202524.2024.2023.0023.0022.60-
Jan 28, 202524.6024.6023.8023.8023.38-
Jan 27, 202523.6023.6022.8022.8022.40-
Jan 24, 202523.4023.4022.4022.4022.01-
Jan 23, 202523.0023.0022.4022.4022.01-
Jan 22, 202523.4023.4023.4023.4022.99-
Jan 21, 202523.0023.0022.6022.6022.20-
Jan 20, 202523.2023.2023.2023.2022.79-
Jan 17, 202523.2023.2022.8022.8022.40-
Jan 16, 202523.4023.4022.8022.8022.40-
Jan 15, 202523.0023.4023.0023.4022.99-
Jan 14, 202522.2022.2021.8021.8021.42-
Jan 13, 202522.2022.2020.4020.4020.04-
Jan 10, 202523.2023.2023.2023.2022.79-
Jan 9, 202523.2023.2023.2023.2022.79-
Jan 8, 202523.2023.2023.2023.2022.79-
Jan 7, 202523.8025.6023.2025.6025.15114
Jan 6, 202524.0024.0022.6022.6022.20-
Jan 3, 202523.8023.8023.2023.2022.79-
Jan 2, 202524.4024.4023.8023.8023.38-
Dec 30, 202424.2024.2024.2024.2023.78-
Dec 27, 202424.8024.8023.6023.6023.19-
Dec 23, 202424.8024.8024.2024.4023.97200
Dec 20, 202424.8024.8024.8024.8024.36-
Dec 19, 202425.0025.0024.4024.4023.97-
Dec 18, 202426.4026.4025.6025.6025.15-
Dec 17, 202427.2027.2026.6026.6026.13-
Dec 16, 202426.8026.8025.6025.6025.15-
Dec 13, 202426.8026.8026.2026.2025.74-
Dec 12, 202427.2027.2026.6026.6026.13-
Dec 11, 202426.8026.8026.2026.2025.74-
Dec 10, 202426.6026.6026.2026.2025.74-
Dec 9, 202426.8026.8026.2026.2025.74-
Dec 6, 202426.6026.6026.0026.0025.54-
Dec 5, 202427.2027.2026.4026.4025.94-
Dec 4, 202427.0027.0026.4026.4025.94-
Dec 3, 202427.4027.4026.0026.0025.54-
Dec 2, 202427.2027.2026.0026.0025.54-
Nov 29, 202427.0027.0027.0027.0026.53-
Nov 28, 202427.0027.6027.0027.6027.12-
Nov 27, 202427.6027.6026.4026.4025.94-
Nov 26, 202428.2028.2028.2028.2027.70-
Nov 25, 202427.6027.6026.2026.2025.74-
Nov 22, 202427.0027.0026.2026.2025.74-
Nov 21, 202426.4026.4025.4025.4024.95-
Nov 20, 202426.6026.6025.6025.6025.15-
Nov 19, 202426.6026.6025.2025.2024.76-
Nov 18, 202427.0027.0024.4026.6026.13500
Nov 15, 202426.8026.8025.8025.8025.35-
Nov 14, 202427.2027.4026.2026.2025.74-
Nov 13, 202427.2027.2026.2026.2025.74-
Nov 12, 202426.4026.4026.4026.4025.94-
Nov 11, 202426.4026.4024.0024.0023.58-
Nov 8, 202425.8025.8024.8024.8024.36-
Nov 7, 202427.2027.2025.8025.8025.35-
Nov 6, 202428.4028.4028.4028.4027.90212
Nov 5, 202418.2018.2018.2018.2017.88-
Nov 4, 202418.2018.2018.2018.2017.88-
Nov 1, 202418.2018.2018.2018.2017.88-
Oct 31, 202418.2018.2018.2018.2017.88122
Oct 30, 202418.3018.3018.3018.3017.98-
Oct 29, 202418.3018.3018.3018.3017.98-
Oct 28, 202418.3018.3018.3018.3017.98-
Oct 25, 202417.1017.1017.1017.1016.80-
Oct 24, 202417.1017.1017.1017.1016.80-
Oct 23, 202417.1017.1017.1017.1016.80-
Oct 22, 202417.1017.1017.1017.1016.80-
Oct 21, 2024 0.14666851 Dividend
Oct 21, 202417.1017.1017.1017.1016.80-
Oct 18, 202417.1017.1017.1017.1016.64-
Oct 17, 202417.1017.1017.1017.1016.64-
Oct 16, 202417.1017.1017.1017.1016.64-
Oct 15, 202417.1017.1017.1017.1016.64-
Oct 14, 202417.1017.1017.1017.1016.64-
Oct 11, 202417.1017.1017.1017.1016.64-
Oct 10, 202417.1017.1017.1017.1016.64-
Oct 9, 202417.1017.1017.1017.1016.64-
Oct 8, 202417.1017.1017.1017.1016.64-
Oct 7, 202417.1017.1017.1017.1016.64-
Oct 4, 202417.1017.1017.1017.1016.64-
Oct 3, 202417.1017.1017.1017.1016.64-
Oct 2, 202417.1017.1017.1017.1016.64-
Oct 1, 202417.1017.1017.1017.1016.64-
Sep 30, 202417.1017.1017.1017.1016.64-
Sep 27, 202417.1017.1017.1017.1016.64-
Sep 26, 202417.1017.1017.1017.1016.64-
Sep 25, 202417.1017.1017.1017.1016.64-
Sep 24, 202417.1017.1017.1017.1016.64-
Sep 23, 202417.1017.1017.1017.1016.64-
Sep 20, 202417.1017.1017.1017.1016.64-
Sep 19, 202417.1017.1017.1017.1016.64-
Sep 18, 202417.1017.1017.1017.1016.64-
Sep 17, 202417.1017.1017.1017.1016.64-
Sep 16, 202417.1017.1017.1017.1016.64-
Sep 13, 202418.5018.5017.1017.1016.64-
Sep 12, 202418.5018.5018.5018.5018.00-
Sep 11, 202418.7018.7018.7018.7018.19-
Sep 10, 202418.7018.7018.7018.7018.19-
Sep 9, 202418.6018.6018.6018.6018.10-
Sep 6, 202418.7018.7018.7018.7018.19-
Sep 5, 202419.1019.1019.1019.1018.58-
Sep 4, 202419.1019.1019.1019.1018.58-
Sep 3, 202419.3019.3019.3019.3018.78-
Sep 2, 202419.3019.3019.3019.3018.78-
Aug 30, 202419.3019.3019.3019.3018.78-
Aug 29, 202419.3019.3019.3019.3018.78-
Aug 28, 202419.1019.1019.1019.1018.58-
Aug 27, 202419.3019.3019.3019.3018.78-
Aug 26, 202418.9018.9018.9018.9018.39-
Aug 23, 202417.6017.6017.6017.6017.12-
Aug 22, 202417.6017.6017.6017.6017.12-
Aug 21, 202417.6017.6017.5017.6017.12-
Aug 20, 202418.3018.3018.2018.2017.71-
Aug 19, 202418.0018.0018.0018.0017.51-
Aug 16, 202417.7017.7017.7017.7017.22-
Aug 15, 202417.4017.4017.4017.4016.93-
Aug 14, 202417.3017.3017.3017.3016.83-
Aug 13, 202417.1017.1016.4016.4015.96-
Aug 12, 202417.4017.4017.3017.3016.83-
Aug 9, 202417.6017.6017.5017.6017.12-
Aug 8, 202417.3017.3017.3017.3016.83-
Aug 7, 202417.2017.2017.2017.2016.73-
Aug 6, 202417.2017.3017.2017.3016.83-
Aug 5, 202418.0018.0017.9017.9017.42-
Aug 2, 202418.4018.4018.4018.4017.90-
Aug 1, 202419.7019.7019.7019.7019.17-
Jul 31, 202419.7019.7019.7019.7019.17-
Jul 30, 202419.5019.5018.6018.6018.10-
Jul 29, 202420.4020.6020.4020.6020.04-
Jul 26, 202420.6020.6020.6020.6020.04-
Jul 25, 202420.4023.4020.4021.0020.4375
Jul 24, 202421.0021.0021.0021.0020.43-
Jul 23, 202420.8020.8020.8020.8020.24-
Jul 22, 202420.0020.0020.0020.0019.46-
Jul 19, 2024 0.40000498 Dividend
Jul 19, 202420.6020.6019.2019.2018.68-
Jul 18, 202420.6020.6020.6020.6019.61-
Jul 17, 202420.4020.4019.2019.2018.27-
Jul 16, 202419.1019.1019.1019.1018.18-
Jul 15, 202418.4018.4017.9017.9017.04-
Jul 12, 202418.4018.4018.4018.4017.51-
Jul 11, 202417.3017.3017.3017.3016.46-
Jul 10, 202416.6017.2016.6017.0016.187
Jul 9, 202416.3016.3016.3016.3015.51-
Jul 8, 202416.3016.3016.3016.3015.51-
Jul 5, 202416.8016.8016.8016.8015.99-
Jul 4, 202416.9016.9016.9016.9016.08-
Jul 3, 202417.4017.9017.4017.9017.0428
Jul 2, 202417.2017.2017.2017.2016.37-
Jul 1, 202417.3017.3017.3017.3016.46-
Jun 28, 202416.6016.6016.6016.6015.80-
Jun 27, 202416.1016.2015.6015.6014.85-
Jun 26, 202415.7015.7014.9014.9014.18-
Jun 25, 202416.0016.0016.0016.0015.23-
Jun 24, 202415.5015.5015.5015.5014.75-
Jun 21, 202415.7015.7015.7015.7014.94-
Jun 20, 202415.4015.5015.4015.5014.75-
Jun 19, 202415.4015.4015.4015.4014.66-
Jun 18, 202415.4015.4015.4015.4014.66-
Jun 17, 202415.0015.0014.4014.4013.70-
Jun 14, 202415.6015.6015.6015.6014.85-
Jun 13, 202415.5015.5015.5015.5014.75-
Jun 12, 202415.2015.2014.7014.7013.99-
Jun 11, 202415.2015.2014.6014.6013.89-
Jun 10, 202415.9015.9015.9015.9015.13-
Jun 7, 202415.7015.7015.0015.0014.28-
Jun 6, 202415.6015.6015.6015.6014.85-
Jun 5, 202415.6015.6015.6015.6014.85-
Jun 4, 202416.1016.1016.1016.1015.32-
Jun 3, 202416.3016.3016.3016.3015.51-
May 31, 202415.9015.9015.4015.4014.66-
May 30, 202415.6015.6015.6015.6014.85-
May 29, 202416.2016.2016.0016.0015.23-
May 28, 202416.8016.8016.6016.6015.80-
May 27, 202416.9016.9016.2016.2015.42-
May 24, 202418.1018.1016.7016.7015.89200
May 23, 202418.5018.5018.4018.4017.51-
May 22, 202418.6018.6018.6018.6017.70-
May 21, 202418.5018.5018.5018.5017.61-
May 20, 202418.7018.7018.7018.7017.80-
May 17, 202418.7018.7018.7018.7017.80-
May 16, 202418.4018.4018.4018.4017.51-
May 15, 202418.2018.2018.2018.2017.32-
May 14, 202418.2018.2018.2018.2017.32-
May 13, 202418.2018.2018.2018.2017.32-
May 10, 202418.4018.4018.3018.3017.42-
May 9, 202418.1018.1018.1018.1017.23-