New Zealand markets open in 58 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
4.8840+0.0470 (+0.97%)
At close: 08:01AM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20247.67607.65207.54607.57507.575033,010
27 Jun 20247.55107.62607.54207.57807.578020,812
26 Jun 20247.70007.75407.58607.60807.608025,952
25 Jun 20247.70007.75407.65407.71117.711111,862
24 Jun 20247.66007.70297.56407.62607.626045,672
24 Jun 20240.090495 Dividend
21 Jun 20247.92007.92007.55207.61807.52752,505,555
20 Jun 20247.92007.90897.80207.83807.74492,741,183
19 Jun 20247.75107.86607.69007.83607.742913,847
18 Jun 20247.68007.73607.65807.70497.613412,459
17 Jun 20247.60007.63807.51607.63497.54425,792,982
14 Jun 20247.59207.65007.34207.55207.4623230,191
13 Jun 20247.70007.78407.62007.66007.569051,007
12 Jun 20247.84807.90407.66007.81607.7232502,228
11 Jun 20247.93007.97607.70007.75007.6579648,438
10 Jun 20247.80007.96207.82207.96207.8674134,507
07 Jun 20247.88007.94607.82007.91807.8239217,301
06 Jun 20247.62007.86807.55407.77807.685689,731
05 Jun 20247.81007.75407.57807.66527.574255,872
04 Jun 20248.12008.16407.81407.82027.7273125,793
03 Jun 20248.18008.20208.11008.18408.086881,838
31 May 20248.10208.15408.07008.09808.0018287,164
30 May 20247.92008.15807.84008.14318.04631,301,151
29 May 20247.96008.01007.87607.94237.848067,200
28 May 20247.93008.00207.91007.99407.8990913,978
24 May 20247.90207.95207.77007.80607.7133560,793
23 May 20247.98607.96007.77607.87847.7848100,404
22 May 20247.90407.95607.88207.90407.810171,570
21 May 20247.75107.91607.54007.86207.76868,673,610
20 May 20247.72607.84007.70807.76747.67514,580,210
17 May 20247.58007.85607.51807.61237.5219645,600
16 May 20247.66007.63407.50917.56397.474040,690
15 May 20247.66007.66207.54207.61317.52271,613,675
14 May 20247.57007.65407.53807.58727.497037,571
13 May 20247.59007.57007.49007.49807.4089183,751
10 May 20247.55207.59407.42007.49007.401014,637
09 May 20247.58007.57807.44007.52007.4306331,202
08 May 20247.50007.59607.49807.51557.42621,801,942
07 May 20247.37007.56207.40607.48527.396374,934
03 May 20247.54207.58807.33007.42707.3388121,491
02 May 20247.45107.58007.45007.56207.47222,179,438
01 May 2024------
30 Apr 20247.38607.47807.31807.40807.3200252,765
29 Apr 20247.32207.42007.25007.34807.26071,702,746
26 Apr 20247.33007.35807.27407.32607.2390569,403
25 Apr 20247.23207.39807.24207.30277.2159937,174
24 Apr 20247.27007.32007.23607.26667.1803870,939
23 Apr 20247.30007.30007.19677.28007.19355,453,782
22 Apr 20247.30007.31607.18607.28207.19556,275,848
19 Apr 20247.16407.28607.10407.25007.1639255,322
18 Apr 20246.97007.27926.81007.27657.19016,871,098
17 Apr 20246.92206.94916.80406.91206.8299561,600
16 Apr 20246.86006.85606.77206.80166.7208377,916
15 Apr 20246.80006.93806.80006.89316.8112221,167
12 Apr 20246.85106.95606.68606.83856.7573442,482
11 Apr 20246.99407.06206.82607.00606.92283,829,254
10 Apr 20246.92207.04806.94207.00676.92356,046,528
09 Apr 20247.06407.12206.99707.08607.00181,476,521
08 Apr 20246.97607.09806.98207.08206.99795,437,173
05 Apr 20246.97806.99806.88406.97716.8942237,723
04 Apr 20246.90007.00206.92006.98616.9031801,527
03 Apr 20246.90006.94406.87546.91736.83512,941,773
02 Apr 20246.78606.90206.75006.88996.80818,594,301
28 Mar 20246.65206.78306.71006.75036.6701707,863
27 Mar 20246.75106.80206.73006.78626.70566,112,916
26 Mar 20246.65106.73606.35406.71606.6362355,983
26 Mar 20240.087273 Dividend
25 Mar 20246.70206.80406.50006.73376.5675408,351
22 Mar 20246.67206.73806.56006.70026.5348323,932
21 Mar 20246.83406.84806.64606.65606.49171,911,005
20 Mar 20246.74006.84606.70606.76206.59512,057,126
19 Mar 20246.61006.74406.61206.71506.54922,795,958
18 Mar 20246.64406.63006.52006.58236.41983,090,242
15 Mar 20246.43006.63006.45206.57076.408512,110,590
14 Mar 20246.45806.46006.40206.42006.2615927,241
13 Mar 20246.42006.47206.38006.40746.24921,837,280
12 Mar 20246.31006.44806.10006.41206.25373,091,587
11 Mar 20246.20006.34406.19606.28636.13112,644,679
08 Mar 20246.16006.44006.17006.20016.0471367,274
07 Mar 20246.20006.26206.07206.20606.05281,163,223
06 Mar 20246.10006.24606.09806.17546.02291,332,515
05 Mar 20246.09006.09806.03806.06925.9194115,633
04 Mar 20246.03006.08806.00806.04005.89092,273,883
01 Mar 20245.85106.05005.85406.01055.8622244,337
29 Feb 20245.90005.95605.86005.86805.72312,699,881
28 Feb 20245.89405.96205.88005.92415.77791,649,261
27 Feb 20245.85405.90205.84005.87245.7275553,076
26 Feb 20245.84605.87005.79805.84675.7024452,994
23 Feb 20245.72005.81205.73005.75805.61591,086,548
22 Feb 20245.79005.84605.75605.80795.6645612,104
21 Feb 20245.72005.78605.62005.74005.5983249,461
20 Feb 20245.69405.73405.65405.69255.5520761,124
19 Feb 20245.65105.69605.64205.69005.5495588,727
16 Feb 20245.73205.84005.63005.69405.5534554,752
15 Feb 20245.78605.87005.72805.78265.6398730,105
14 Feb 20245.83205.86205.75205.75345.61141,487,208
13 Feb 20245.75105.85175.73805.83975.69561,989,076
12 Feb 20245.64605.74405.61405.73005.58861,460,518
09 Feb 20245.60005.61205.50005.57165.43401,694,891
08 Feb 20245.60805.61605.52535.55065.41366,822,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...