Bankinter, S.A. (BAKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:17AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 200 |
| 03 Jul 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 02 Jul 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 01 Jul 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 28 Jun 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 27 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 26 Jun 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 25 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 24 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 24 Jun 2024 | 0.111722 Dividend | |||||
| 21 Jun 2024 | 7.85 | 7.85 | 7.79 | 7.79 | 7.68 | 200 |
| 20 Jun 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.67 | - |
| 19 Jun 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | - |
| 18 Jun 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | - |
| 17 Jun 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - |
| 14 Jun 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.29 | 2,000 |
| 13 Jun 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.60 | - |
| 12 Jun 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.61 | - |
| 11 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | - |
| 10 Jun 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - |
| 07 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.66 | - |
| 06 Jun 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | - |
| 05 Jun 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | - |
| 04 Jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | - |
| 03 Jun 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.98 | - |
| 31 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | - |
| 30 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | - |
| 29 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.80 | - |
| 28 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | - |
| 27 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
| 24 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.76 | - |
| 23 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | - |
| 22 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | - |
| 21 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.63 | - |
| 20 May 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | - |
| 17 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.35 | - |
| 16 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.45 | - |
| 15 May 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.45 | - |
| 14 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.38 | - |
| 13 May 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.41 | - |
| 10 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.28 | - |
| 09 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.36 | - |
| 08 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - |
| 07 May 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | - |
| 06 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.23 | - |
| 03 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.38 | - |
| 02 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.26 | - |
| 30 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.21 | - |
| 29 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.17 | - |
| 26 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.18 | - |
| 25 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.11 | - |
| 24 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| 23 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | - |
| 22 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 19 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - |
| 18 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.76 | - |
| 17 Apr 2024 | 6.76 | 6.92 | 6.76 | 6.90 | 6.80 | 303 |
| 16 Apr 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.76 | 72 |
| 15 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.69 | - |
| 12 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.76 | - |
| 11 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.89 | - |
| 10 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | - |
| 09 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | - |
| 08 Apr 2024 | 6.93 | 7.09 | 6.93 | 7.09 | 6.99 | 10 |
| 05 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.78 | - |
| 04 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | - |
| 03 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.74 | - |
| 02 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.64 | 350 |
| 28 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.61 | - |
| 27 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.57 | - |
| 26 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.53 | - |
| 26 Mar 2024 | 0.107742 Dividend | |||||
| 25 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.45 | - |
| 22 Mar 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.51 | 300 |
| 21 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.59 | - |
| 20 Mar 2024 | 6.69 | 6.82 | 6.69 | 6.82 | 6.62 | - |
| 19 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.36 | - |
| 18 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.33 | - |
| 15 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.18 | - |
| 14 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.17 | - |
| 13 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | - |
| 12 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | - |
| 11 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.99 | - |
| 08 Mar 2024 | 6.10 | 6.35 | 6.10 | 6.17 | 5.98 | 850 |
| 07 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.93 | - |
| 06 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.93 | - |
| 05 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.84 | - |
| 04 Mar 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 5.89 | 10 |
| 01 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.65 | - |
| 29 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.70 | - |
| 28 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | - |
| 27 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.63 | - |
| 26 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.59 | - |
| 23 Feb 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.61 | 200 |
| 22 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.60 | - |
| 21 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.51 | - |
| 20 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | - |
| 19 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | - |
| 16 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.57 | - |
| 15 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.