Dusseldorf - Delayed Quote EUR

Bankinter SA (BAKA.DU)

11.13
+0.02
+(0.18%)
As of 12:31:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202510.9811.1310.9811.1311.13-
Jun 4, 202511.4311.4311.1111.1111.11-
Jun 3, 202511.4011.4011.3111.3611.36-
Jun 2, 202511.2311.4111.2311.3911.39-
May 30, 202511.3611.4811.2011.2011.20-
May 29, 202511.4511.4911.3211.3211.32-
May 28, 202511.3311.4511.3311.3311.33-
May 27, 202511.5011.5911.3411.3411.34-
May 26, 202511.6911.6911.4911.4911.49-
May 23, 202511.6911.7711.5311.5311.53-
May 22, 202511.5911.7011.5911.6611.66-
May 21, 202511.5311.7811.5311.5511.55-
May 20, 202511.4311.6711.4311.5511.55-
May 19, 202511.3311.4611.3311.4211.42-
May 16, 202511.2611.3511.2611.3311.33-
May 15, 202511.3911.3911.2211.2211.22-
May 14, 202511.1011.3511.1011.3511.35-
May 13, 202511.0411.1311.0411.0911.09-
May 12, 202511.0211.0611.0211.0511.05-
May 9, 202510.9310.9610.8910.8910.89-
May 8, 202510.8510.9110.8510.9010.90-
May 7, 202510.5910.7710.5910.7710.77-
May 6, 202510.4510.6010.4510.5210.52-
May 5, 202510.4010.5310.4010.4410.44-
May 2, 202510.2310.5110.2310.4010.40-
Apr 30, 202510.3610.3610.0710.1710.17-
Apr 29, 202510.3210.4810.3210.3210.32-
Apr 28, 202510.2310.3510.2310.2510.25-
Apr 25, 202510.1410.2410.1410.1910.19-
Apr 24, 20259.9310.359.9310.0610.06-
Apr 23, 20259.839.939.839.939.93-
Apr 22, 20259.709.829.659.659.65-
Apr 17, 20259.959.959.749.759.75-
Apr 16, 20259.8510.019.849.849.84-
Apr 15, 20259.7410.039.749.999.99-
Apr 14, 20259.589.779.529.689.68-
Apr 11, 20259.399.429.349.429.42-
Apr 10, 20259.639.639.169.169.16-
Apr 9, 20258.448.628.448.628.62-
Apr 8, 20258.808.858.538.548.54-
Apr 7, 20258.518.558.448.528.52-
Apr 4, 20259.719.718.728.758.75-
Apr 3, 202510.0910.099.739.739.73-
Apr 2, 202510.1410.2210.1410.2110.21-
Apr 1, 2025 0.123474 Dividend
Apr 1, 202510.1010.1610.1010.1110.11-
Mar 31, 202510.2010.2010.0610.1710.05-
Mar 28, 202510.4410.4410.3010.3010.17-
Mar 27, 202510.4410.5710.4410.4710.34-
Mar 26, 202510.6310.6310.4410.4410.31-
Mar 25, 202510.3210.5910.3210.5910.46-
Mar 24, 202510.4510.4510.2810.2810.16-
Mar 21, 202510.4810.4810.3510.3510.22-
Mar 20, 202510.7610.7610.4310.4310.30-
Mar 19, 202510.6610.7710.6610.7410.61-
Mar 18, 202510.2710.6710.2710.6610.54-
Mar 17, 202510.2310.3010.2310.2410.12-
Mar 14, 202510.0010.3410.0010.2410.12-
Mar 13, 202510.1010.109.939.939.81-
Mar 12, 20259.9910.089.9910.059.93-
Mar 11, 20259.9910.109.939.989.86-
Mar 10, 202510.0610.069.879.879.75-
Mar 7, 20259.9010.029.9010.029.90-
Mar 6, 20259.9710.159.909.909.7825
Mar 5, 20259.499.939.499.879.75-
Mar 4, 20259.369.409.189.409.28-
Mar 3, 20259.319.529.279.429.31-
Feb 28, 20259.169.289.169.199.08-
Feb 27, 20259.219.309.219.279.16-
Feb 26, 20259.139.229.139.179.06-
Feb 25, 20258.919.138.919.088.97-
Feb 24, 20258.958.978.878.948.83-
Feb 21, 20258.878.998.828.878.77-
Feb 20, 20258.978.998.848.848.73-
Feb 19, 20259.009.118.938.938.82-
Feb 18, 20258.919.048.918.988.87-
Feb 17, 20258.798.968.798.898.78-
Feb 14, 20258.718.838.718.788.67-
Feb 13, 20258.788.788.698.698.58-
Feb 12, 20258.458.738.458.728.61-
Feb 11, 20258.288.448.288.428.32-
Feb 10, 20258.388.438.268.268.16-
Feb 7, 20258.408.438.358.358.25-
Feb 6, 20258.178.398.178.368.25-
Feb 5, 20258.118.258.108.108.01-
Feb 4, 20258.118.198.108.108.01-
Feb 3, 20257.988.167.988.077.97-
Jan 31, 20258.278.368.158.158.05-
Jan 30, 20258.408.418.268.268.16-
Jan 29, 20258.268.398.268.358.25-
Jan 28, 20258.208.218.158.188.08-
Jan 27, 20258.038.238.038.188.08-
Jan 24, 20258.158.278.128.128.02252
Jan 23, 20258.168.348.108.178.07-
Jan 22, 20258.418.468.248.248.14-
Jan 21, 20258.348.378.258.378.27-
Jan 20, 20258.168.348.168.348.23-
Jan 17, 20258.188.228.148.148.04-
Jan 16, 20258.378.378.168.168.06-
Jan 15, 20258.348.348.278.318.21-
Jan 14, 20258.218.328.218.318.21-
Jan 13, 20258.008.168.008.168.06-
Jan 10, 20257.958.107.958.037.94-
Jan 9, 20257.737.987.737.957.85-
Jan 8, 20257.657.787.657.747.65-
Jan 7, 20257.627.687.597.657.55-
Jan 6, 20257.557.687.557.637.54-
Jan 3, 20257.517.567.517.517.42-
Jan 2, 20257.537.567.397.477.38-
Dec 30, 20247.427.587.427.587.49-
Dec 27, 20247.337.487.337.427.33-
Dec 23, 20247.327.387.327.387.29-
Dec 20, 20247.437.437.247.337.24-
Dec 19, 20247.307.477.307.467.37-
Dec 18, 20247.297.437.297.407.31-
Dec 17, 20247.497.497.287.287.19-
Dec 16, 20247.447.547.447.497.40-
Dec 13, 20247.437.547.437.447.35-
Dec 12, 20247.577.577.427.427.33-
Dec 11, 20247.567.577.537.557.46-
Dec 10, 20247.647.647.557.557.46-
Dec 9, 20247.737.767.637.637.53-
Dec 6, 20247.747.817.737.737.63-
Dec 5, 20247.547.767.547.747.65-
Dec 4, 20247.597.647.527.527.42-
Dec 3, 20247.457.637.457.587.49-
Dec 2, 20247.397.487.397.437.34-
Nov 29, 20247.367.477.367.447.35-
Nov 28, 2024 0.295018 Dividend
Nov 28, 20247.477.477.357.357.26-
Nov 27, 20247.567.647.567.607.21-
Nov 26, 20247.627.637.557.567.18-
Nov 25, 20247.547.627.537.587.20-
Nov 22, 20247.737.737.477.477.10-
Nov 21, 20247.637.717.637.717.32-
Nov 20, 20247.637.697.587.587.20-
Nov 19, 20247.847.847.577.577.19-
Nov 18, 20247.687.837.687.837.43-
Nov 15, 20247.427.677.427.647.25-
Nov 14, 20247.257.517.257.437.05-
Nov 13, 20247.377.477.317.336.96-
Nov 12, 20247.377.507.377.377.00-
Nov 11, 20247.507.547.427.427.04-
Nov 8, 20247.637.647.457.457.07-
Nov 7, 20247.537.717.537.637.25-
Nov 6, 20247.947.947.507.507.12-
Nov 5, 20247.707.847.707.827.42-
Nov 4, 20247.637.737.637.687.29-
Nov 1, 20247.467.637.467.587.20-
Oct 31, 20247.377.467.377.467.08-
Oct 30, 20247.357.457.357.397.01-
Oct 29, 20247.377.427.357.356.98-
Oct 28, 20247.357.417.347.346.97-
Oct 25, 20247.327.447.287.286.91-
Oct 24, 20247.627.627.307.306.94-
Oct 23, 20247.487.587.487.577.19-
Oct 22, 20247.417.477.417.467.08-
Oct 21, 20247.577.577.407.407.03-
Oct 18, 20247.487.587.457.577.19-
Oct 17, 20247.537.577.477.477.09-
Oct 16, 20247.567.617.487.507.12-
Oct 15, 20247.647.647.557.557.16-
Oct 14, 20247.507.637.507.607.21-
Oct 11, 20247.517.547.487.487.10-
Oct 10, 20247.457.537.417.497.12-
Oct 9, 20247.517.517.397.447.06-
Oct 8, 20247.607.627.507.507.12-
Oct 7, 20247.697.767.667.667.28-
Oct 4, 20247.557.677.557.677.28-
Oct 3, 20247.507.587.507.537.15-
Oct 2, 20247.487.557.487.517.13-
Oct 1, 20247.917.917.437.437.06-
Sep 30, 20247.887.937.877.877.47-
Sep 27, 20248.118.117.857.857.46-
Sep 26, 20248.048.118.018.087.67-
Sep 25, 20247.847.987.847.937.53-
Sep 24, 20247.957.957.867.867.46-
Sep 23, 20247.877.907.827.897.49-
Sep 20, 20247.877.997.837.837.43-
Sep 19, 20247.987.987.877.897.49-
Sep 18, 20247.857.947.857.907.50-
Sep 17, 20247.937.937.807.807.41-
Sep 16, 20247.917.947.877.877.48-
Sep 13, 20248.008.007.887.887.48-
Sep 12, 20248.028.027.967.997.59-
Sep 11, 20247.907.987.907.947.54-
Sep 10, 20247.907.977.857.857.45-
Sep 9, 20247.937.947.937.937.53-
Sep 6, 20247.987.987.887.887.48-
Sep 5, 20247.888.047.887.987.57-
Sep 4, 20247.797.957.797.887.48-
Sep 3, 20248.018.077.897.897.49-
Sep 2, 20247.998.117.988.007.59-
Aug 30, 20247.907.957.907.957.55-
Aug 29, 20248.048.047.907.907.50-
Aug 28, 20248.048.047.938.047.64-
Aug 27, 20247.878.017.878.017.60-
Aug 26, 20247.857.917.857.857.46-
Aug 23, 20247.827.927.827.827.43-
Aug 22, 20247.817.847.797.797.39-
Aug 21, 20247.797.837.797.797.40-
Aug 20, 20247.787.837.757.757.35-
Aug 19, 20247.637.847.637.767.37-
Aug 16, 20247.617.657.597.627.24-
Aug 15, 20247.417.627.417.577.19-
Aug 14, 20247.357.417.347.376.99-
Aug 13, 20247.227.307.227.306.93-
Aug 12, 20247.297.317.247.246.88-
Aug 9, 20247.277.327.277.276.90-
Aug 8, 20247.177.287.137.246.88-
Aug 7, 20247.137.287.137.166.80-
Aug 6, 20247.147.147.077.086.72-
Aug 5, 20247.017.097.017.096.73-
Aug 2, 20247.537.537.197.196.83-
Aug 1, 20247.857.857.587.587.20-
Jul 31, 20247.987.987.757.837.44-
Jul 30, 20247.947.977.867.867.46-
Jul 29, 20248.068.077.927.937.53-
Jul 26, 20248.048.068.028.037.63-
Jul 25, 20248.148.148.028.027.62-
Jul 24, 20248.188.258.168.167.75-
Jul 23, 20248.228.278.158.197.77-
Jul 22, 20248.258.278.158.227.80-
Jul 19, 20248.178.228.138.227.80-
Jul 18, 20247.828.217.828.157.74-
Jul 17, 20247.777.817.757.757.36-
Jul 16, 20247.587.837.587.797.39-
Jul 15, 20247.627.687.597.597.20-
Jul 12, 20247.497.727.497.657.26-
Jul 11, 20247.537.577.467.467.08-
Jul 10, 20247.527.557.497.497.12-
Jul 9, 20247.547.547.507.517.13-
Jul 8, 20247.587.607.537.537.15-
Jul 5, 20247.767.767.587.587.20-
Jul 4, 20247.577.737.577.737.34-
Jul 3, 20247.667.697.547.547.16-
Jul 2, 20247.647.647.587.597.20-
Jul 1, 20247.707.737.647.647.25-
Jun 28, 20247.597.617.567.577.19-
Jun 27, 20247.587.617.547.557.16-
Jun 26, 20247.737.737.557.557.17-
Jun 25, 20247.647.687.647.667.27-
Jun 24, 2024 0.111722 Dividend
Jun 24, 20247.517.667.517.637.24-
Jun 21, 20247.867.867.577.637.14-
Jun 20, 20247.817.877.817.837.33-
Jun 19, 20247.687.847.687.787.28-
Jun 18, 20247.667.717.657.657.16-
Jun 17, 20247.547.617.537.587.09-
Jun 14, 20247.647.647.417.507.02-
Jun 13, 20247.727.767.597.597.10-
Jun 12, 20247.787.847.717.717.22-
Jun 11, 20247.957.957.717.727.22-
Jun 10, 20247.837.927.837.907.39-
Jun 7, 20247.797.907.797.877.36-
Jun 6, 20247.597.807.597.787.28-
Jun 5, 20247.837.837.557.557.07-