Frankfurt - Delayed Quote EUR

Banco de Sabadell, S.A. (BDSB.F)

2.6600
+0.0040
+(0.15%)
As of 8:02:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20252.66002.66002.66002.66002.66002,000
May 12, 20252.66502.66502.65602.65602.65602,000
May 9, 20252.62102.65402.62102.65402.654075
May 8, 20252.53602.64102.42502.64102.6410515
May 7, 20252.49202.49202.49202.49202.4920-
May 6, 20252.52702.52702.52702.52702.5270-
May 5, 20252.51502.51502.51502.51502.5150-
May 2, 20252.53402.53402.53402.53402.5340-
Apr 30, 20252.59602.59602.59602.59602.5960-
Apr 29, 20252.64102.64102.64102.64102.6410-
Apr 28, 20252.59602.59602.59602.59602.5960-
Apr 25, 20252.55902.55902.55902.55902.5590-
Apr 24, 20252.54302.54302.54302.54302.5430-
Apr 23, 20252.52002.54602.52002.54602.5460777
Apr 22, 20252.47002.47002.47002.47002.4700-
Apr 17, 20252.48402.50602.48402.50402.50403,500
Apr 16, 20252.43802.43802.43802.43802.43803,000
Apr 15, 20252.39802.47102.39802.47002.47004,300
Apr 14, 20252.38702.42102.38702.42102.42103,000
Apr 11, 20252.35502.37902.35502.37902.37901,000
Apr 10, 20252.41802.45102.41802.45102.45105,000
Apr 9, 20252.20502.35202.17102.31702.31707,200
Apr 8, 20252.20802.29902.20002.29902.299011,200
Apr 7, 20252.28502.28502.04202.18702.18705,590
Apr 4, 20252.58902.58902.25002.28102.28106,578
Apr 3, 20252.52802.52802.52802.52802.5280-
Apr 2, 20252.61502.61502.60902.60902.6090100
Apr 1, 20252.57702.57702.57702.57702.5770-
Mar 31, 20252.57302.57302.53402.53402.5340160
Mar 28, 20252.62702.62702.62002.62002.6200100
Mar 27, 20252.67202.67202.67202.67202.6720260
Mar 26, 2025 0.1244 Dividend
Mar 26, 20252.65702.65702.64202.64202.642020,000
Mar 25, 20252.74902.79402.74902.79402.6696800
Mar 24, 20252.77002.77002.75702.75702.63424,350
Mar 21, 20252.73002.73002.72902.72902.60752,000
Mar 20, 20252.78802.78802.73202.73202.61047,100
Mar 19, 20252.78202.78202.77302.77302.64957,400
Mar 18, 20252.72402.80002.72402.80002.67532,000
Mar 17, 20252.72802.73002.72802.73002.6084639
Mar 14, 20252.63502.63502.63502.63502.5177-
Mar 13, 20252.65902.66702.65902.66702.548344
Mar 12, 20252.60402.60402.60402.60402.4881-
Mar 11, 20252.65102.66402.65102.66402.545420
Mar 10, 20252.71802.71802.64102.64102.52347,610
Mar 7, 20252.72202.72202.72202.72202.6008-
Mar 6, 20252.70102.74602.70102.74302.620917,000
Mar 5, 20252.62002.62002.62002.62002.5033-
Mar 4, 20252.67702.67702.59002.59002.4747400
Mar 3, 20252.66702.66702.66702.66702.548357
Feb 28, 20252.63802.63802.63802.63802.5205-
Feb 27, 20252.61302.68202.61302.65002.5320810
Feb 26, 20252.58402.63602.58402.63602.5186250
Feb 25, 20252.54402.54402.54402.54402.4307-
Feb 24, 20252.51602.51602.51602.51602.4040-
Feb 21, 20252.49002.49002.49002.49002.3791-
Feb 20, 20252.48902.48902.48902.48902.3782-
Feb 19, 20252.55102.55102.49802.49802.3868830
Feb 18, 20252.47802.51002.47802.50902.39731,500
Feb 17, 20252.45702.50202.45702.50202.39064,290
Feb 14, 20252.43202.47602.43202.46802.35812,513
Feb 13, 20252.46402.46402.45202.45702.3476450
Feb 12, 20252.39602.46002.39602.46002.35051,418
Feb 11, 20252.34202.34202.34202.34202.2377-
Feb 10, 20252.40302.40302.38202.38302.27694,287
Feb 7, 20252.43502.44402.38002.38002.27402,450
Feb 6, 20252.27902.41402.27902.41402.30655,000
Feb 5, 20252.24402.24402.24402.24402.1441-
Feb 4, 20252.22402.22402.22402.22402.1250-
Feb 3, 20252.18902.18902.18902.18902.0915-
Jan 31, 20252.29202.29202.28402.28402.1823500
Jan 30, 20252.27102.31102.27102.31102.2081500
Jan 29, 20252.26702.28402.25402.28402.18237,738
Jan 28, 20252.20702.24102.20702.24102.1412500
Jan 27, 20252.15902.15902.15902.15902.0629-
Jan 24, 20252.18902.18902.18902.18902.0915-
Jan 23, 20252.09502.15002.09502.15002.0543700
Jan 22, 20252.12602.12602.12602.12602.0313-
Jan 21, 20252.11902.11902.11902.11902.0247-
Jan 20, 20252.08702.11702.08702.11702.02272,501
Jan 17, 20252.09302.10802.09302.09802.00467,040
Jan 16, 20252.09902.10402.08702.08701.99415,000
Jan 15, 20252.08302.08302.08302.08301.9903-
Jan 14, 20252.09002.11002.09002.10602.012216,017
Jan 13, 20251.98752.05101.98752.05101.9597980
Jan 10, 20251.98901.99601.98901.99401.905215,000
Jan 9, 20251.96001.96001.96001.96001.8727-
Jan 8, 20251.91251.91251.91251.91251.8273-
Jan 7, 20251.93851.94901.93601.94901.862212,059
Jan 6, 20251.85551.85551.85551.85551.7729-
Jan 3, 20251.83651.83651.83651.83651.7547-
Jan 2, 20251.85351.85351.85351.85351.7710-
Dec 30, 20241.84301.84301.84301.84301.7609-
Dec 27, 20241.81801.81801.81801.81801.7371-
Dec 23, 20241.83151.83151.83151.83151.7500-
Dec 20, 20241.84351.84351.84351.84351.7614-
Dec 19, 20241.84501.84501.84501.84501.7629-
Dec 18, 20241.86701.86701.86701.86701.7839-
Dec 17, 20241.91251.91251.91251.91251.8273-
Dec 16, 20241.93001.93001.92601.92601.84024,350
Dec 13, 20241.88901.88901.88901.88901.8049-
Dec 12, 20241.86751.90551.86751.90551.82076,194
Dec 11, 20241.88601.88601.88601.88601.8020-
Dec 10, 20241.88751.88751.88751.88751.8035-
Dec 9, 20241.88451.88451.88451.88451.8006-
Dec 6, 20241.90051.90051.90051.90051.8159-
Dec 5, 20241.82101.82101.82101.82101.7399-
Dec 4, 20241.80601.83951.80601.83951.757650,000
Dec 3, 20241.77151.77151.77151.77151.6926-
Dec 2, 20241.75101.78801.75101.78801.70841,000
Nov 29, 20241.77201.77201.77201.77201.6931-
Nov 28, 20241.76701.76701.76701.76701.6883-
Nov 27, 20241.76651.76651.76651.76651.6878-
Nov 26, 20241.80601.80601.77801.77801.698821,000
Nov 25, 20241.81401.81401.81401.81401.7332-
Nov 22, 20241.83951.83951.79251.79251.71271,900
Nov 21, 20241.82951.82951.82951.82951.7480-
Nov 20, 20241.82301.82301.82301.82301.7418-
Nov 19, 20241.84701.84701.84701.84701.7648-
Nov 18, 20241.83251.83251.83251.83251.7509-
Nov 15, 20241.76501.76501.76501.76501.6864-
Nov 14, 20241.73001.73001.73001.73001.6530-
Nov 13, 20241.73751.75301.73751.75301.6749100
Nov 12, 20241.74201.74201.74201.74201.6644-
Nov 11, 20241.75501.77151.75501.77151.6926400
Nov 8, 20241.79101.79101.79101.79101.7113-
Nov 7, 20241.75551.82251.75551.82251.74142,550
Nov 6, 20241.88201.88201.75001.76101.682617,500
Nov 5, 20241.85101.85101.85101.85101.7686-
Nov 4, 20241.83701.83701.83701.83701.7552-
Nov 1, 20241.77901.84401.77901.84401.7619975
Oct 31, 20241.80001.80001.78251.78251.703114,556
Oct 30, 20241.77551.77551.77551.77551.6964-
Oct 29, 20241.80751.80751.80751.80751.7270-
Oct 28, 20241.80501.81051.80501.81051.72993
Oct 25, 20241.79601.81051.79601.81051.72991,000
Oct 24, 20241.83151.83151.83151.83151.7500-
Oct 23, 20241.84201.84201.83301.83301.7514500
Oct 22, 20241.82601.82601.82601.82601.7447-
Oct 21, 20241.84601.85001.84601.85001.76766,000
Oct 18, 20241.81451.81451.81451.81451.7337-
Oct 17, 20241.84501.84501.84501.84501.7629-
Oct 16, 20241.85001.85001.85001.85001.7676-
Oct 15, 20241.87251.87251.87251.87251.7891-
Oct 14, 20241.84651.86151.84651.86151.7786100
Oct 11, 20241.83001.83001.83001.83001.7485-
Oct 10, 20241.82951.82951.82951.82951.7480-
Oct 9, 20241.84451.84451.84451.84451.7624-
Oct 8, 20241.83601.83601.83601.83601.7543-
Oct 7, 20241.83701.83701.83701.83701.7552-
Oct 4, 20241.79051.79051.79051.79051.7108-
Oct 3, 20241.76701.76701.76701.76701.6883-
Oct 2, 20241.78401.78401.78401.78401.7046-
Oct 1, 20241.89151.89151.89151.89151.8073-
Sep 30, 20241.89151.90001.89151.90001.81546,000
Sep 27, 2024 0.08 Dividend
Sep 27, 20241.92051.92051.90951.90951.82453,000
Sep 26, 20241.95551.98301.95551.98301.818318,000
Sep 25, 20241.91751.94551.91751.94551.7839185
Sep 24, 20241.95351.95351.95351.95351.7912-
Sep 23, 20241.94501.94501.94501.94501.7834-
Sep 20, 20241.91151.91151.91151.91151.7527-
Sep 19, 20241.90651.90651.90651.90651.7481-
Sep 18, 20241.87451.87451.87451.87451.7188-
Sep 17, 20241.88651.88651.88651.88651.7298-
Sep 16, 20241.86851.86851.86851.86851.7133-
Sep 13, 20241.82601.86601.82601.86601.71105,000
Sep 12, 20241.81951.81951.81951.81951.6684-
Sep 11, 20241.79401.79401.79401.79401.6450-
Sep 10, 20241.80551.83001.80551.83001.6780633
Sep 9, 20241.81001.83501.81001.83501.682621,200
Sep 6, 20241.83701.83701.81001.81051.660114,200
Sep 5, 20241.82001.82001.82001.82001.6688-
Sep 4, 20241.83351.83351.83351.83351.6812-
Sep 3, 20241.93151.93151.92001.92001.76051,900
Sep 2, 20241.92951.92951.92951.92951.7692-
Aug 30, 20241.90301.90301.90301.90301.7449-
Aug 29, 20241.90601.90601.90601.90601.7477-
Aug 28, 20241.91251.91251.91251.91251.7536-
Aug 27, 20241.90501.90501.90501.90501.7468-
Aug 26, 20241.90251.90251.90251.90251.7445-
Aug 23, 20241.88001.88001.88001.88001.7238-
Aug 22, 20241.88201.88201.88201.88201.7257-
Aug 21, 20241.88951.88951.88951.88951.7325-
Aug 20, 20241.88301.88301.88301.88301.7266-
Aug 19, 20241.83901.89751.83901.89751.73997,000
Aug 16, 20241.83201.85001.83201.85001.6963500
Aug 15, 20241.78051.78051.78051.78051.6326-
Aug 14, 20241.77851.77851.77851.77851.6308-
Aug 13, 20241.76901.76901.76901.76901.6220-
Aug 12, 20241.77001.78801.77001.78801.639519
Aug 9, 20241.75551.75551.75551.75551.6097-
Aug 8, 20241.75951.75951.75951.75951.6133-
Aug 7, 20241.71401.77451.71401.77451.62711
Aug 6, 20241.69251.71101.69251.71101.56892,295
Aug 5, 20241.75401.75401.67301.67301.53404,000
Aug 2, 20241.84551.84551.79001.79001.641321,500
Aug 1, 20241.93701.93701.85601.87651.72067,500
Jul 31, 20242.01702.01702.01702.01701.8494-
Jul 30, 20241.97502.02201.97502.02201.854015,400
Jul 29, 20241.98101.98101.98101.98101.8164-
Jul 26, 20241.98601.98601.98601.98601.8210-
Jul 25, 20241.99301.99301.99301.99301.8274-
Jul 24, 20242.03202.03202.03202.03201.8632-
Jul 23, 20242.04802.04801.99601.99601.83021,000
Jul 22, 20241.92952.00001.92952.00001.833912,671
Jul 19, 20241.93601.93601.93601.93601.7752-
Jul 18, 20241.91051.91051.91051.91051.7518-
Jul 17, 20241.87751.87751.87751.87751.7215-
Jul 16, 20241.87901.87901.87901.87901.7229-
Jul 15, 20241.89101.89101.89101.89101.7339-
Jul 12, 20241.87601.87601.87601.87601.7202-
Jul 11, 20241.86601.88001.86601.88001.7238450
Jul 10, 20241.83151.87151.83151.86851.7133404
Jul 9, 20241.85601.85601.85601.85601.7018-
Jul 8, 20241.85801.85801.85801.85801.7037-
Jul 5, 20241.86951.86951.86951.86951.7142-
Jul 4, 20241.85101.89751.85101.89751.739916
Jul 3, 20241.80801.80801.80801.80801.6578-
Jul 2, 20241.83251.83251.83251.83251.6803-
Jul 1, 20241.77951.84001.77951.84001.687212,990
Jun 28, 20241.78151.78151.78151.78151.6335-
Jun 27, 20241.75701.79801.75701.79801.64861,000
Jun 26, 20241.77801.77801.77801.77801.6303-
Jun 25, 20241.79951.79951.79651.79651.64732,007
Jun 24, 20241.75501.75501.75501.75501.6092-
Jun 21, 20241.76601.76601.76601.76601.6193-
Jun 20, 20241.76301.76301.76301.76301.6165-
Jun 19, 20241.75701.75701.75701.75701.6110-
Jun 18, 20241.74301.74301.74301.74301.5982-
Jun 17, 20241.72901.72901.72901.72901.5854-
Jun 14, 20241.76851.76851.75301.75401.60835,200
Jun 13, 20241.81301.81301.80401.80401.65413,900
Jun 12, 20241.86251.86251.82751.82751.675710
Jun 11, 20241.88701.88701.88701.88701.7302-
Jun 10, 20241.90201.90201.90201.90201.7440-
Jun 7, 20241.88151.88151.88151.88151.7252-
Jun 6, 20241.84701.84701.84701.84701.6936-
Jun 5, 20241.84601.87351.84601.87351.71795,321
Jun 4, 20241.90651.90651.84701.84701.69368,000
Jun 3, 20241.95401.95401.95401.95401.7917-
May 31, 20241.92801.94001.92801.94001.77881,435
May 30, 20241.87601.93401.87601.93401.77333,000
May 29, 20241.90051.90051.90051.90051.7426-
May 28, 20241.89451.89451.89451.89451.7371-
May 27, 20241.92351.92351.92351.92351.763725
May 24, 20241.88351.90801.88351.90801.7495500
May 23, 20241.91501.91501.91501.91501.7559-
May 22, 20241.88551.92601.88451.92601.76603,300
May 21, 20241.86851.90451.86851.90451.74639,000
May 20, 20241.87551.89951.87551.89951.7417322
May 17, 20241.84951.84951.84951.84951.6959-
May 16, 20241.89251.89251.89151.89151.73442,500
May 15, 20241.86051.86051.86051.86051.7059-
May 14, 20241.85651.85651.85301.85301.6991300
May 13, 20241.85801.87201.84751.87201.71652,500

Related Tickers

X5Z.F ANZ Group Holdings Limited
15.90
-2.45%
 
X5Z1.F ANZ Group Holdings Limited
16.36
-1.53%
 
TDB.F The Toronto-Dominion Bank
56.67
+0.30%
 
WBC.NZ Westpac Banking Corporation
34.32
+2.05%
 
601398.SS Industrial and Commercial Bank of China Limited
7.23
+0.98%
 
ANZ.NZ ANZ Group Holdings Limited
31.30
-1.57%
 
SHB-A.ST Svenska Handelsbanken AB (publ)
126.70
-0.28%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
14.42
+1.55%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.94
+3.27%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
14.48
+0.07%