Banco de Sabadell SA (BDSB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.7860 | 1.7960 | 1.7855 | 1.7855 | 1.7855 | 2,000 |
| 27 June 2024 | 1.7665 | 1.7960 | 1.7665 | 1.7760 | 1.7760 | - |
| 26 June 2024 | 1.7890 | 1.7890 | 1.7585 | 1.7585 | 1.7585 | - |
| 25 June 2024 | 1.7920 | 1.8005 | 1.7735 | 1.7735 | 1.7735 | - |
| 24 June 2024 | 1.7625 | 1.8030 | 1.7625 | 1.7895 | 1.7895 | - |
| 21 June 2024 | 1.7705 | 1.7705 | 1.7450 | 1.7555 | 1.7555 | - |
| 20 June 2024 | 1.7735 | 1.7895 | 1.7625 | 1.7625 | 1.7625 | - |
| 19 June 2024 | 1.7590 | 1.7810 | 1.7590 | 1.7660 | 1.7660 | - |
| 18 June 2024 | 1.7540 | 1.7780 | 1.7540 | 1.7555 | 1.7555 | - |
| 17 June 2024 | 1.7355 | 1.7690 | 1.7285 | 1.7380 | 1.7380 | - |
| 14 June 2024 | 1.7765 | 1.7765 | 1.7135 | 1.7275 | 1.7275 | - |
| 13 June 2024 | 1.8100 | 1.8170 | 1.7655 | 1.7655 | 1.7655 | - |
| 12 June 2024 | 1.8740 | 1.8740 | 1.8100 | 1.8100 | 1.8100 | - |
| 11 June 2024 | 1.8940 | 1.8940 | 1.8605 | 1.8605 | 1.8605 | - |
| 10 June 2024 | 1.8930 | 1.9015 | 1.8830 | 1.8830 | 1.8830 | - |
| 07 June 2024 | 1.8865 | 1.9165 | 1.8865 | 1.9045 | 1.9045 | - |
| 06 June 2024 | 1.8455 | 1.8875 | 1.8455 | 1.8835 | 1.8835 | - |
| 05 June 2024 | 1.8525 | 1.8690 | 1.8415 | 1.8445 | 1.8445 | - |
| 04 June 2024 | 1.9085 | 1.9085 | 1.8400 | 1.8520 | 1.8520 | - |
| 03 June 2024 | 1.9455 | 1.9610 | 1.9020 | 1.9020 | 1.9020 | - |
| 31 May 2024 | 1.9330 | 1.9420 | 1.9230 | 1.9230 | 1.9230 | - |
| 30 May 2024 | 1.8745 | 1.9345 | 1.8745 | 1.9240 | 1.9240 | - |
| 29 May 2024 | 1.9125 | 1.9205 | 1.8880 | 1.8880 | 1.8880 | - |
| 28 May 2024 | 1.8980 | 1.9240 | 1.8980 | 1.9165 | 1.9165 | - |
| 27 May 2024 | 1.9020 | 1.9310 | 1.8940 | 1.8940 | 1.8940 | - |
| 24 May 2024 | 1.8875 | 1.9185 | 1.8875 | 1.8995 | 1.8995 | - |
| 23 May 2024 | 1.9210 | 1.9365 | 1.8950 | 1.8950 | 1.8950 | - |
| 22 May 2024 | 1.8960 | 1.9310 | 1.8960 | 1.9110 | 1.9110 | - |
| 21 May 2024 | 1.8710 | 1.8930 | 1.8710 | 1.8915 | 1.8915 | - |
| 20 May 2024 | 1.8725 | 1.8910 | 1.8680 | 1.8680 | 1.8680 | - |
| 17 May 2024 | 1.8610 | 1.8955 | 1.8610 | 1.8730 | 1.8730 | - |
| 16 May 2024 | 1.8940 | 1.8940 | 1.8690 | 1.8690 | 1.8690 | - |
| 15 May 2024 | 1.8660 | 1.9020 | 1.8660 | 1.8890 | 1.8890 | - |
| 14 May 2024 | 1.8640 | 1.8640 | 1.8490 | 1.8580 | 1.8580 | - |
| 13 May 2024 | 1.8620 | 1.8620 | 1.8430 | 1.8600 | 1.8600 | - |
| 10 May 2024 | 1.8485 | 1.8740 | 1.8485 | 1.8545 | 1.8545 | - |
| 09 May 2024 | 1.9285 | 1.9285 | 1.8400 | 1.8415 | 1.8415 | - |
| 08 May 2024 | 1.8860 | 1.8860 | 1.7850 | 1.7850 | 1.7850 | - |
| 07 May 2024 | 1.8665 | 1.8840 | 1.8665 | 1.8840 | 1.8840 | - |
| 06 May 2024 | 1.9075 | 1.9085 | 1.8510 | 1.8510 | 1.8510 | - |
| 03 May 2024 | 1.8550 | 1.9040 | 1.8390 | 1.9040 | 1.9040 | - |
| 02 May 2024 | 2.0970 | 2.0970 | 1.8445 | 1.8445 | 1.8445 | - |
| 30 Apr 2024 | 1.7370 | 1.7835 | 1.7130 | 1.7800 | 1.7800 | - |
| 29 Apr 2024 | 1.6875 | 1.7245 | 1.6875 | 1.7230 | 1.7230 | - |
| 26 Apr 2024 | 1.6320 | 1.7000 | 1.6320 | 1.6770 | 1.6770 | - |
| 25 Apr 2024 | 1.4885 | 1.6875 | 1.4885 | 1.6240 | 1.6240 | - |
| 24 Apr 2024 | 1.5250 | 1.5265 | 1.4935 | 1.4935 | 1.4935 | - |
| 23 Apr 2024 | 1.4980 | 1.5310 | 1.4980 | 1.5130 | 1.5130 | - |
| 22 Apr 2024 | 1.4845 | 1.5015 | 1.4845 | 1.4945 | 1.4945 | - |
| 19 Apr 2024 | 1.4775 | 1.4820 | 1.4660 | 1.4735 | 1.4735 | - |
| 18 Apr 2024 | 1.4390 | 1.4940 | 1.4390 | 1.4840 | 1.4840 | - |
| 17 Apr 2024 | 1.3950 | 1.4455 | 1.3950 | 1.4405 | 1.4405 | - |
| 16 Apr 2024 | 1.3935 | 1.4080 | 1.3935 | 1.4000 | 1.4000 | - |
| 16 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 1.4350 | 1.4600 | 1.4320 | 1.4320 | 1.4020 | - |
| 12 Apr 2024 | 1.4725 | 1.4725 | 1.4240 | 1.4240 | 1.3942 | - |
| 11 Apr 2024 | 1.5070 | 1.5070 | 1.4560 | 1.4620 | 1.4314 | - |
| 10 Apr 2024 | 1.5065 | 1.5160 | 1.5015 | 1.5015 | 1.4700 | - |
| 09 Apr 2024 | 1.5385 | 1.5460 | 1.4965 | 1.4965 | 1.4651 | - |
| 08 Apr 2024 | 1.5235 | 1.5455 | 1.5175 | 1.5440 | 1.5117 | - |
| 05 Apr 2024 | 1.5160 | 1.5250 | 1.5090 | 1.5200 | 1.4882 | - |
| 04 Apr 2024 | 1.5120 | 1.5365 | 1.5120 | 1.5310 | 1.4989 | - |
| 03 Apr 2024 | 1.4515 | 1.5110 | 1.4515 | 1.5110 | 1.4793 | - |
| 02 Apr 2024 | 1.4450 | 1.4665 | 1.4450 | 1.4495 | 1.4191 | - |
| 28 Mar 2024 | 1.4625 | 1.4625 | 1.4430 | 1.4430 | 1.4128 | - |
| 27 Mar 2024 | 1.4405 | 1.4625 | 1.4290 | 1.4290 | 1.3991 | - |
| 26 Mar 2024 | 1.4270 | 1.4525 | 1.4270 | 1.4395 | 1.4093 | - |
| 25 Mar 2024 | 1.4390 | 1.4390 | 1.4225 | 1.4225 | 1.3927 | - |
| 22 Mar 2024 | 1.4180 | 1.4465 | 1.4180 | 1.4275 | 1.3976 | - |
| 21 Mar 2024 | 1.4410 | 1.4410 | 1.4165 | 1.4205 | 1.3907 | - |
| 20 Mar 2024 | 1.4210 | 1.4295 | 1.3970 | 1.4250 | 1.3951 | - |
| 19 Mar 2024 | 1.3850 | 1.4300 | 1.3850 | 1.4200 | 1.3903 | - |
| 18 Mar 2024 | 1.3670 | 1.3950 | 1.3670 | 1.3835 | 1.3545 | - |
| 15 Mar 2024 | 1.3390 | 1.3755 | 1.3390 | 1.3705 | 1.3418 | - |
| 14 Mar 2024 | 1.3415 | 1.3550 | 1.3330 | 1.3330 | 1.3051 | - |
| 13 Mar 2024 | 1.3425 | 1.3605 | 1.3395 | 1.3395 | 1.3114 | - |
| 12 Mar 2024 | 1.3165 | 1.3415 | 1.3165 | 1.3355 | 1.3075 | - |
| 11 Mar 2024 | 1.2900 | 1.3190 | 1.2900 | 1.3065 | 1.2791 | - |
| 08 Mar 2024 | 1.2965 | 1.3240 | 1.2885 | 1.2885 | 1.2615 | - |
| 07 Mar 2024 | 1.2775 | 1.3080 | 1.2775 | 1.2920 | 1.2649 | - |
| 06 Mar 2024 | 1.2680 | 1.2865 | 1.2680 | 1.2795 | 1.2527 | - |
| 05 Mar 2024 | 1.2405 | 1.2660 | 1.2405 | 1.2660 | 1.2395 | - |
| 04 Mar 2024 | 1.2285 | 1.2530 | 1.2285 | 1.2420 | 1.2160 | - |
| 01 Mar 2024 | 1.1970 | 1.2360 | 1.1970 | 1.2355 | 1.2096 | - |
| 29 Feb 2024 | 1.2065 | 1.2235 | 1.1870 | 1.1870 | 1.1621 | - |
| 28 Feb 2024 | 1.2235 | 1.2245 | 1.2125 | 1.2125 | 1.1871 | - |
| 27 Feb 2024 | 1.2010 | 1.2255 | 1.2010 | 1.2210 | 1.1954 | - |
| 26 Feb 2024 | 1.1835 | 1.2080 | 1.1835 | 1.2045 | 1.1793 | - |
| 23 Feb 2024 | 1.1855 | 1.1970 | 1.1805 | 1.1835 | 1.1587 | - |
| 22 Feb 2024 | 1.1670 | 1.1925 | 1.1670 | 1.1805 | 1.1558 | - |
| 21 Feb 2024 | 1.1745 | 1.1780 | 1.1545 | 1.1545 | 1.1303 | - |
| 20 Feb 2024 | 1.1755 | 1.1775 | 1.1710 | 1.1710 | 1.1465 | - |
| 19 Feb 2024 | 1.1555 | 1.1815 | 1.1555 | 1.1750 | 1.1504 | - |
| 16 Feb 2024 | 1.1520 | 1.1640 | 1.1520 | 1.1560 | 1.1318 | - |
| 15 Feb 2024 | 1.1740 | 1.1740 | 1.1445 | 1.1445 | 1.1205 | - |
| 14 Feb 2024 | 1.1670 | 1.1870 | 1.1650 | 1.1650 | 1.1406 | - |
| 13 Feb 2024 | 1.1310 | 1.1760 | 1.1310 | 1.1675 | 1.1430 | - |
| 12 Feb 2024 | 1.1085 | 1.1375 | 1.1085 | 1.1330 | 1.1093 | - |
| 09 Feb 2024 | 1.1065 | 1.1175 | 1.1065 | 1.1065 | 1.0833 | - |
| 08 Feb 2024 | 1.1270 | 1.1290 | 1.1030 | 1.1030 | 1.0799 | - |
| *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.