Bank of Ireland Group plc (BIRG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:19AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 200 |
| 21 Jun 2024 | 10.01 | 10.01 | 9.78 | 9.78 | 9.78 | 201 |
| 20 Jun 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 19 Jun 2024 | 10.01 | 10.10 | 10.01 | 10.05 | 10.05 | 716 |
| 18 Jun 2024 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 100 |
| 17 Jun 2024 | 9.78 | 9.95 | 9.77 | 9.95 | 9.95 | 120 |
| 14 Jun 2024 | 9.82 | 9.82 | 9.34 | 9.73 | 9.73 | 16,378 |
| 13 Jun 2024 | 9.95 | 9.95 | 9.78 | 9.82 | 9.82 | 1,423 |
| 12 Jun 2024 | 9.96 | 10.01 | 9.88 | 9.93 | 9.93 | 3,117 |
| 11 Jun 2024 | 10.02 | 10.02 | 9.79 | 9.91 | 9.91 | 4,300 |
| 10 Jun 2024 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 1,120 |
| 07 Jun 2024 | 10.10 | 10.26 | 10.10 | 10.17 | 10.17 | 935 |
| 06 Jun 2024 | 10.00 | 10.19 | 10.00 | 10.19 | 10.19 | 9,901 |
| 05 Jun 2024 | 10.08 | 10.14 | 10.04 | 10.14 | 10.14 | 32,371 |
| 04 Jun 2024 | 10.14 | 10.20 | 10.14 | 10.18 | 10.18 | 12,598 |
| 03 Jun 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 2,400 |
| 31 May 2024 | 10.47 | 10.51 | 10.43 | 10.49 | 10.49 | 36,563 |
| 30 May 2024 | 10.28 | 10.47 | 10.28 | 10.40 | 10.40 | 22,338 |
| 29 May 2024 | 10.41 | 10.41 | 10.31 | 10.31 | 10.31 | 1,914 |
| 28 May 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 614 |
| 27 May 2024 | 10.48 | 10.54 | 10.47 | 10.54 | 10.54 | 3,403 |
| 24 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 363 |
| 23 May 2024 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 395 |
| 22 May 2024 | 10.65 | 10.69 | 10.63 | 10.69 | 10.69 | 7,573 |
| 21 May 2024 | 10.38 | 10.48 | 10.36 | 10.48 | 10.48 | 1,474 |
| 20 May 2024 | 10.41 | 10.43 | 10.26 | 10.26 | 10.26 | 9,015 |
| 17 May 2024 | 10.22 | 10.41 | 10.20 | 10.41 | 10.41 | 19,387 |
| 16 May 2024 | 10.16 | 10.18 | 10.13 | 10.18 | 10.18 | 6,252 |
| 15 May 2024 | 10.17 | 10.20 | 10.10 | 10.18 | 10.18 | 2,339 |
| 14 May 2024 | 9.99 | 10.19 | 9.96 | 10.19 | 10.19 | 8,636 |
| 13 May 2024 | 9.92 | 9.96 | 9.90 | 9.96 | 9.96 | 816 |
| 10 May 2024 | 9.93 | 9.93 | 9.82 | 9.84 | 9.84 | 5,506 |
| 09 May 2024 | 9.95 | 9.98 | 9.83 | 9.83 | 9.83 | 29,411 |
| 09 May 2024 | 0.6 Dividend | |||||
| 08 May 2024 | 10.70 | 10.70 | 10.53 | 10.55 | 9.96 | 18,993 |
| 07 May 2024 | 10.28 | 10.73 | 10.28 | 10.73 | 10.13 | 6,946 |
| 06 May 2024 | 10.10 | 10.19 | 10.05 | 10.06 | 9.50 | 1,870 |
| 03 May 2024 | 10.35 | 10.40 | 10.11 | 10.19 | 9.62 | 10,247 |
| 02 May 2024 | 10.30 | 10.37 | 10.19 | 10.37 | 9.79 | 4,900 |
| 30 Apr 2024 | 10.21 | 10.21 | 10.14 | 10.19 | 9.62 | 1,568 |
| 29 Apr 2024 | 10.22 | 10.37 | 10.16 | 10.37 | 9.79 | 2,577 |
| 26 Apr 2024 | 10.34 | 10.34 | 10.17 | 10.17 | 9.60 | 6,349 |
| 25 Apr 2024 | 10.30 | 10.38 | 10.28 | 10.31 | 9.73 | 2,151 |
| 24 Apr 2024 | 10.26 | 10.31 | 10.24 | 10.28 | 9.71 | 744 |
| 23 Apr 2024 | 10.15 | 10.34 | 10.15 | 10.34 | 9.76 | 1,769 |
| 22 Apr 2024 | 10.10 | 10.15 | 9.98 | 10.12 | 9.55 | 9,947 |
| 19 Apr 2024 | 9.94 | 10.05 | 9.89 | 10.02 | 9.46 | 16,312 |
| 18 Apr 2024 | 9.79 | 10.02 | 9.79 | 9.93 | 9.37 | 4,661 |
| 17 Apr 2024 | 9.52 | 9.78 | 9.52 | 9.73 | 9.18 | 10,465 |
| 16 Apr 2024 | 9.65 | 9.65 | 9.49 | 9.49 | 8.96 | 4,543 |
| 15 Apr 2024 | 9.80 | 9.80 | 9.66 | 9.75 | 9.20 | 19,247 |
| 12 Apr 2024 | 10.03 | 10.03 | 9.79 | 9.81 | 9.26 | 8,039 |
| 11 Apr 2024 | 9.96 | 10.02 | 9.85 | 9.85 | 9.30 | 16,050 |
| 10 Apr 2024 | 10.03 | 10.12 | 9.90 | 10.09 | 9.53 | 35,347 |
| 09 Apr 2024 | 9.91 | 9.92 | 9.84 | 9.92 | 9.36 | 2,906 |
| 08 Apr 2024 | 9.90 | 9.98 | 9.90 | 9.98 | 9.42 | 4,020 |
| 05 Apr 2024 | 9.79 | 9.89 | 9.75 | 9.83 | 9.28 | 2,190 |
| 04 Apr 2024 | 9.73 | 9.93 | 9.70 | 9.93 | 9.37 | 15,605 |
| 03 Apr 2024 | 9.61 | 9.72 | 9.58 | 9.68 | 9.13 | 13,972 |
| 02 Apr 2024 | 9.49 | 9.60 | 9.46 | 9.60 | 9.07 | 3,120 |
| 28 Mar 2024 | 9.12 | 9.47 | 9.12 | 9.47 | 8.94 | 12,922 |
| 27 Mar 2024 | 9.03 | 9.12 | 9.01 | 9.02 | 8.51 | 1,026 |
| 26 Mar 2024 | 8.92 | 9.05 | 8.89 | 9.03 | 8.52 | 4,798 |
| 25 Mar 2024 | 9.13 | 9.13 | 8.87 | 8.87 | 8.38 | 7,323 |
| 22 Mar 2024 | 9.16 | 9.24 | 9.07 | 9.10 | 8.59 | 4,940 |
| 21 Mar 2024 | 8.96 | 9.22 | 8.96 | 9.10 | 8.59 | 1,336 |
| 20 Mar 2024 | 8.96 | 8.96 | 8.90 | 8.90 | 8.40 | 3,084 |
| 19 Mar 2024 | 8.98 | 9.09 | 8.94 | 9.09 | 8.58 | 3,523 |
| 18 Mar 2024 | 8.96 | 8.97 | 8.92 | 8.92 | 8.42 | 3,650 |
| 15 Mar 2024 | 8.79 | 8.91 | 8.79 | 8.91 | 8.41 | 3,733 |
| 14 Mar 2024 | 8.83 | 8.83 | 8.74 | 8.76 | 8.27 | 31,669 |
| 13 Mar 2024 | 8.88 | 8.88 | 8.85 | 8.85 | 8.36 | 2,589 |
| 12 Mar 2024 | 8.74 | 8.92 | 8.74 | 8.92 | 8.42 | 2,010 |
| 11 Mar 2024 | 8.74 | 8.75 | 8.70 | 8.70 | 8.22 | 2,215 |
| 08 Mar 2024 | 8.76 | 8.76 | 8.72 | 8.74 | 8.26 | 901 |
| 07 Mar 2024 | 8.74 | 8.78 | 8.74 | 8.74 | 8.26 | 916 |
| 06 Mar 2024 | 8.56 | 8.76 | 8.56 | 8.76 | 8.27 | 16,094 |
| 05 Mar 2024 | 8.33 | 8.48 | 8.29 | 8.48 | 8.00 | 4,058 |
| 04 Mar 2024 | 8.40 | 8.50 | 8.40 | 8.43 | 7.96 | 18,807 |
| 01 Mar 2024 | 8.08 | 8.36 | 8.06 | 8.36 | 7.89 | 2,987 |
| 29 Feb 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 7.59 | 3,092 |
| 28 Feb 2024 | 8.45 | 8.45 | 8.28 | 8.33 | 7.87 | 2,145 |
| 27 Feb 2024 | 8.14 | 8.32 | 7.96 | 8.32 | 7.85 | 33,156 |
| 26 Feb 2024 | 8.11 | 8.15 | 7.89 | 8.14 | 7.68 | 36,672 |
| 23 Feb 2024 | 8.83 | 9.09 | 8.83 | 9.09 | 8.58 | 1,716 |
| 22 Feb 2024 | 8.63 | 8.90 | 8.62 | 8.84 | 8.35 | 34,284 |
| 21 Feb 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 8.01 | 423 |
| 20 Feb 2024 | 8.49 | 8.49 | 8.40 | 8.44 | 7.97 | 5,061 |
| 19 Feb 2024 | 8.46 | 8.53 | 8.44 | 8.52 | 8.05 | 2,281 |
| 16 Feb 2024 | 8.40 | 8.50 | 8.40 | 8.46 | 7.99 | 3,312 |
| 15 Feb 2024 | 8.20 | 8.31 | 8.20 | 8.31 | 7.85 | 9,012 |
| 14 Feb 2024 | 8.18 | 8.27 | 8.13 | 8.27 | 7.81 | 2,620 |
| 13 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.71 | - |
| 12 Feb 2024 | 8.21 | 8.22 | 8.19 | 8.22 | 7.76 | 8,239 |
| 09 Feb 2024 | 8.10 | 8.23 | 8.10 | 8.23 | 7.77 | 128 |
| 08 Feb 2024 | 8.00 | 8.11 | 8.00 | 8.02 | 7.57 | 9,072 |
| 07 Feb 2024 | 7.97 | 8.10 | 7.97 | 8.08 | 7.63 | 2,068 |
| 06 Feb 2024 | 8.11 | 8.15 | 8.02 | 8.02 | 7.57 | 1,430 |
| 05 Feb 2024 | 8.32 | 8.32 | 8.02 | 8.08 | 7.63 | 6,068 |
| 02 Feb 2024 | 8.32 | 8.32 | 8.25 | 8.25 | 7.79 | 270 |
| *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.