Bank of Ireland Group PLC (BIRG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 27 Jun 2024 | 9.95 | 9.95 | 9.76 | 9.76 | 9.76 | 2,000 |
| 26 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 25 Jun 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 24 Jun 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 21 Jun 2024 | 10.01 | 10.01 | 9.87 | 9.87 | 9.87 | - |
| 20 Jun 2024 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | - |
| 19 Jun 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 18 Jun 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 17 Jun 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 14 Jun 2024 | 9.79 | 9.79 | 9.49 | 9.49 | 9.49 | 200 |
| 13 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 12 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 11 Jun 2024 | 10.02 | 10.02 | 9.88 | 9.88 | 9.88 | 2,352 |
| 10 Jun 2024 | 10.02 | 10.15 | 10.02 | 10.09 | 10.09 | - |
| 07 Jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 06 Jun 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | - |
| 05 Jun 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 20 |
| 04 Jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Jun 2024 | 10.01 | 10.52 | 10.01 | 10.52 | 10.52 | 666 |
| 31 May 2024 | 10.20 | 10.45 | 10.20 | 10.44 | 10.44 | - |
| 30 May 2024 | 10.15 | 10.47 | 10.15 | 10.47 | 10.47 | - |
| 29 May 2024 | 10.34 | 10.42 | 10.34 | 10.41 | 10.41 | - |
| 28 May 2024 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | - |
| 27 May 2024 | 10.59 | 10.59 | 10.41 | 10.41 | 10.41 | - |
| 24 May 2024 | 10.41 | 10.56 | 10.41 | 10.56 | 10.56 | - |
| 23 May 2024 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | - |
| 22 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 21 May 2024 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 2,000 |
| 20 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 17 May 2024 | 9.96 | 10.27 | 9.96 | 10.26 | 10.26 | - |
| 16 May 2024 | 9.90 | 10.17 | 9.90 | 10.17 | 10.17 | - |
| 15 May 2024 | 9.90 | 10.15 | 9.90 | 10.15 | 10.15 | 1,000 |
| 14 May 2024 | 9.75 | 10.01 | 9.75 | 10.01 | 10.01 | - |
| 13 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 10 May 2024 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 200 |
| 09 May 2024 | 9.97 | 9.97 | 9.85 | 9.90 | 9.90 | - |
| 09 May 2024 | 0.6 Dividend | |||||
| 08 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 9.75 | - |
| 07 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.49 | - |
| 06 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.54 | - |
| 03 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.29 | - |
| 02 May 2024 | 9.85 | 10.31 | 9.85 | 10.31 | 9.71 | - |
| 30 Apr 2024 | 9.90 | 10.15 | 9.90 | 10.10 | 9.52 | - |
| 29 Apr 2024 | 9.90 | 10.23 | 9.90 | 10.19 | 9.59 | - |
| 26 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.34 | - |
| 25 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.36 | - |
| 24 Apr 2024 | 9.94 | 10.26 | 9.94 | 10.26 | 9.66 | - |
| 23 Apr 2024 | 9.61 | 10.99 | 9.61 | 10.90 | 10.27 | 600 |
| 22 Apr 2024 | 10.40 | 10.40 | 10.06 | 10.06 | 9.47 | 433 |
| 19 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.28 | - |
| 18 Apr 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.48 | - |
| 17 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.83 | - |
| 16 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.00 | - |
| 15 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.99 | - |
| 12 Apr 2024 | 9.66 | 9.97 | 9.66 | 9.93 | 9.35 | - |
| 11 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.37 | - |
| 10 Apr 2024 | 9.55 | 10.02 | 9.55 | 10.00 | 9.42 | - |
| 09 Apr 2024 | 9.59 | 9.81 | 9.59 | 9.81 | 9.24 | - |
| 08 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.09 | - |
| 05 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.89 | - |
| 04 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.42 | - |
| 03 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.34 | - |
| 02 Apr 2024 | 8.85 | 9.48 | 8.85 | 9.48 | 8.93 | 15 |
| 28 Mar 2024 | 8.44 | 9.22 | 8.44 | 9.22 | 8.68 | 66 |
| 27 Mar 2024 | 8.44 | 9.07 | 8.44 | 9.07 | 8.54 | - |
| 26 Mar 2024 | 8.68 | 9.02 | 8.68 | 9.02 | 8.49 | - |
| 25 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.46 | - |
| 22 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.95 | - |
| 21 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 7.85 | - |
| 20 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 7.85 | - |
| 19 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.02 | - |
| 18 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 7.93 | - |
| 15 Mar 2024 | 8.52 | 8.86 | 8.52 | 8.86 | 8.35 | - |
| 14 Mar 2024 | 8.81 | 8.81 | 8.76 | 8.76 | 8.26 | - |
| 13 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.25 | - |
| 12 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.63 | - |
| 11 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.63 | - |
| 08 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.63 | - |
| 07 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.61 | - |
| 06 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.61 | - |
| 05 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.42 | - |
| 04 Mar 2024 | 7.88 | 8.50 | 7.88 | 8.50 | 8.01 | 7,035 |
| 01 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.60 | - |
| 29 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.33 | - |
| 28 Feb 2024 | 8.17 | 8.39 | 8.17 | 8.29 | 7.81 | - |
| 27 Feb 2024 | 7.79 | 8.14 | 7.79 | 8.01 | 7.55 | - |
| 26 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.52 | - |
| 23 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 7.97 | - |
| 22 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.66 | - |
| 21 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.91 | - |
| 20 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 7.72 | - |
| 19 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.65 | - |
| 16 Feb 2024 | 7.95 | 8.45 | 7.95 | 8.44 | 7.95 | - |
| 15 Feb 2024 | 7.90 | 8.30 | 7.90 | 8.30 | 7.82 | - |
| 14 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.25 | - |
| 13 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.29 | - |
| 12 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.43 | - |
| 09 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.13 | - |
| 08 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.35 | - |
| *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.