MCE - Delayed Quote
EUR
Bankinter, S.A. (BKT.MC)
14.41
-0.17
(-1.17%)
At close: November 6 at 5:35:59 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.40
14.57
14.31
14.41
14.41
1,363,121
Nov 5, 2026
14.45
14.70
14.36
14.58
14.58
2,186,685
Nov 4, 2026
13.99
14.42
13.99
14.32
14.32
1,919,298
Nov 3, 2026
13.86
14.11
13.78
13.84
13.84
1,259,094
Nov 2, 2026
13.94
14.17
13.90
14.10
14.10
1,115,775
Oct 30, 2026
13.99
14.08
13.84
13.92
13.92
1,356,206
Oct 29, 2026
14.27
14.29
14.13
14.13
14.13
1,032,842
Oct 28, 2026
14.40
14.41
14.19
14.31
14.31
1,583,564
Oct 27, 2026
14.00
14.34
13.88
14.34
14.34
1,999,247
Oct 26, 2026
14.11
14.22
14.03
14.10
14.10
1,219,876
Oct 23, 2026
14.22
14.30
13.82
14.01
14.01
1,831,821
Oct 22, 2026
14.65
14.71
14.13
14.13
14.13
4,517,111
Oct 21, 2026
15.03
15.39
14.88
15.28
15.28
1,709,250
Oct 20, 2026
15.03
15.14
14.77
14.98
14.98
961,490
Oct 19, 2026
15.10
15.10
14.87
14.97
14.97
927,112
Oct 16, 2026
15.28
15.31
15.13
15.23
15.23
1,202,556
Oct 15, 2026
15.16
15.41
15.07
15.18
15.18
1,881,626
Oct 14, 2026
15.35
15.44
15.19
15.32
15.32
1,466,915
Oct 13, 2026
15.38
15.46
15.23
15.31
15.31
1,014,532
Oct 12, 2026
15.16
15.30
15.15
15.27
15.27
1,073,395
Oct 9, 2026
15.27
15.27
14.99
14.99
14.99
1,472,276
Oct 8, 2026
15.20
15.34
15.05
15.10
15.10
1,536,157
Oct 7, 2026
15.67
15.70
15.16
15.32
15.32
2,194,245
Oct 6, 2026
15.92
15.99
15.74
15.84
15.84
1,225,908
Oct 5, 2026
15.80
15.90
15.56
15.73
15.73
1,704,604
Oct 2, 2026
15.77
15.78
15.38
15.78
15.78
2,292,218
Oct 1, 2026
16.15
16.15
15.67
15.70
15.70
2,348,222
Sep 30, 2026
16.40
16.56
16.24
16.25
16.25
1,584,067
Sep 29, 2026
16.49
16.65
16.35
16.35
16.35
1,403,769
Sep 28, 2026
16.74
16.74
16.43
16.47
16.47
1,134,780
Sep 25, 2026
16.65
16.74
16.60
16.63
16.63
1,267,645
Sep 24, 2026
16.55
16.69
16.43
16.49
16.49
1,057,484
Sep 23, 2026
16.73
16.86
16.58
16.67
16.67
886,670
Sep 22, 2026
16.90
16.95
16.59
16.59
16.59
1,032,935
Sep 21, 2026
16.64
16.93
16.62
16.85
16.85
861,468
Sep 18, 2026
16.75
16.78
16.45
16.49
16.49
2,798,283
Sep 17, 2026
16.65
16.77
16.60
16.77
16.77
1,677,584
Sep 16, 2026
16.76
16.83
16.56
16.63
16.63
978,516
Sep 15, 2026
16.50
16.75
16.44
16.63
16.63
1,228,650
Sep 14, 2026
16.90
17.00
16.52
16.59
16.59
1,169,096
Sep 11, 2026
16.67
16.93
16.66
16.93
16.93
1,236,474
Sep 10, 2026
16.62
16.68
16.47
16.63
16.63
811,292
Sep 9, 2026
16.65
16.65
16.24
16.56
16.56
1,451,246
Sep 8, 2026
16.80
16.85
16.62
16.82
16.82
651,256
Sep 7, 2026
16.95
16.95
16.83
16.84
16.84
581,531
Sep 4, 2026
16.96
16.96
16.70
16.87
16.87
809,873
Sep 3, 2026
16.60
16.91
16.56
16.91
16.91
1,555,113
Sep 2, 2026
16.61
16.76
16.43
16.53
16.53
1,722,409
Sep 1, 2026
16.67
16.75
16.47
16.62
16.62
694,828
Aug 31, 2026
16.71
16.80
16.65
16.67
16.67
1,048,883
Aug 28, 2026
16.72
16.74
16.60
16.67
16.67
426,549
Aug 27, 2026
16.77
16.81
16.50
16.58
16.58
709,099
Aug 26, 2026
16.82
16.90
16.72
16.72
16.72
890,214
Aug 25, 2026
16.92
17.02
16.67
16.78
16.78
936,333
Aug 24, 2026
16.68
16.95
16.66
16.95
16.95
1,141,387
Aug 21, 2026
16.65
16.79
16.61
16.66
16.66
1,681,320
Aug 20, 2026
16.42
16.67
16.34
16.58
16.58
660,257
Aug 19, 2026
16.70
16.77
16.43
16.44
16.44
711,256
Aug 18, 2026
16.72
16.85
16.66
16.73
16.73
827,413
Aug 17, 2026
16.80
16.84
16.70
16.75
16.75
619,008
Aug 14, 2026
16.74
16.76
16.58
16.76
16.76
458,619
Aug 13, 2026
16.62
16.86
16.62
16.65
16.65
979,754
Aug 12, 2026
16.60
16.63
16.39
16.55
16.55
999,494
Aug 11, 2026
16.50
16.67
16.48
16.53
16.53
709,136
Aug 10, 2026
16.38
16.59
16.34
16.57
16.57
722,557
Aug 7, 2026
16.42
16.54
16.33
16.45
16.45
1,062,901
Aug 6, 2026
16.33
16.60
16.32
16.43
16.43
1,788,729
Aug 5, 2026
15.93
16.26
15.93
16.26
16.26
978,900
Aug 4, 2026
15.94
16.13
15.90
16.03
16.03
1,344,921
Aug 3, 2026
16.07
16.07
15.78
15.90
15.90
1,405,634
Jul 31, 2026
16.14
16.23
15.88
15.93
15.93
1,514,222
Jul 30, 2026
15.59
16.11
15.52
16.11
16.11
900,290
Jul 29, 2026
16.01
16.05
15.45
15.62
15.62
1,473,533
Jul 28, 2026
16.27
16.31
15.95
15.98
15.98
1,325,725
Jul 27, 2026
16.25
16.29
16.07
16.15
16.15
1,325,603
Jul 24, 2026
15.75
16.11
15.74
16.08
16.08
1,856,143
Jul 23, 2026
15.98
16.00
15.56
15.66
15.66
3,207,288
Jul 22, 2026
15.66
15.97
15.66
15.85
15.85
1,798,517
Jul 21, 2026
15.38
15.66
15.38
15.64
15.64
831,108
Jul 20, 2026
15.40
15.60
15.34
15.40
15.40
998,912
Jul 17, 2026
15.48
15.58
15.34
15.45
15.45
1,207,055
Jul 16, 2026
15.63
15.65
15.43
15.65
15.65
1,033,796
Jul 15, 2026
15.54
15.62
15.36
15.49
15.49
1,285,881
Jul 14, 2026
15.34
15.52
15.20
15.49
15.49
1,027,486
Jul 13, 2026
15.20
15.42
15.19
15.40
15.40
1,672,640
Jul 10, 2026
15.13
15.36
15.10
15.36
15.36
1,669,456
Jul 9, 2026
15.03
15.15
14.95
15.14
15.14
1,127,119
Jul 8, 2026
15.20
15.23
14.70
14.84
14.84
1,133,984
Jul 7, 2026
15.28
15.47
15.27
15.31
15.31
1,515,655
Jul 6, 2026
15.10
15.28
15.06
15.28
15.28
1,129,896
Jul 3, 2026
15.13
15.16
14.97
15.08
15.08
2,848,345
Jul 2, 2026
14.78
15.28
14.76
15.02
15.02
2,353,613
Jul 1, 2026
14.54
14.77
14.45
14.72
14.72
1,564,425
Jun 30, 2026
14.61
14.65
14.47
14.64
14.64
1,794,569
Jun 29, 2026
14.61
14.68
14.42
14.57
14.57
3,475,356
Jun 26, 2026
14.42
14.62
14.35
14.60
14.60
1,303,964
Jun 25, 2026
14.53
14.54
14.24
14.48
14.48
1,487,597
Jun 24, 2026
14.91
14.97
14.49
14.49
14.49
2,031,745
Jun 23, 2026
15.06
15.15
14.90
14.95
14.95
1,128,545
Jun 22, 2026
0.160932
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
14.93
15.23
14.86
15.17
15.17
1,169,931
Jun 19, 2026
15.02
15.10
14.96
15.07
14.91
3,181,679
Jun 18, 2026
15.11
15.11
14.95
14.99
14.83
1,517,744
Jun 17, 2026
14.71
15.10
14.69
15.10
14.94
2,098,109
Jun 16, 2026
14.50
14.70
14.35
14.69
14.53
2,010,940
Jun 15, 2026
14.65
14.72
14.45
14.59
14.43
1,302,982
Jun 12, 2026
14.16
14.48
14.16
14.44
14.29
1,538,652
Jun 11, 2026
13.85
14.02
13.83
13.93
13.78
1,415,518
Jun 10, 2026
13.99
14.01
13.74
13.78
13.63
1,146,417
Jun 9, 2026
13.93
14.19
13.89
13.89
13.74
926,823
Jun 8, 2026
13.92
14.15
13.84
13.92
13.77
1,500,338
Jun 5, 2026
14.10
14.23
14.04
14.04
13.89
1,201,869
Jun 4, 2026
14.06
14.22
14.04
14.10
13.95
1,036,211
Jun 3, 2026
14.16
14.28
14.07
14.09
13.93
807,668
Jun 2, 2026
14.34
14.35
14.11
14.25
14.10
999,996
Jun 1, 2026
14.43
14.48
14.11
14.22
14.07
1,332,098
May 29, 2026
14.35
14.47
14.28
14.47
14.31
3,638,913
May 28, 2026
14.27
14.37
14.20
14.20
14.05
1,353,256
May 27, 2026
14.29
14.34
14.19
14.29
14.14
1,174,186
May 26, 2026
14.41
14.47
14.20
14.20
14.05
1,009,662
May 25, 2026
14.15
14.44
14.15
14.41
14.26
702,253
May 22, 2026
14.05
14.13
13.93
14.02
13.87
993,225
May 21, 2026
14.00
14.15
13.90
13.97
13.82
1,258,403
May 20, 2026
13.70
14.05
13.68
14.00
13.85
1,152,935
May 19, 2026
13.69
13.84
13.69
13.70
13.55
1,417,020
May 18, 2026
13.64
13.81
13.47
13.68
13.53
1,540,561
May 15, 2026
13.68
13.77
13.55
13.69
13.55
1,493,456
May 14, 2026
13.68
13.85
13.65
13.84
13.69
789,968
May 13, 2026
13.66
13.72
13.39
13.59
13.44
1,221,198
May 12, 2026
13.73
13.77
13.52
13.57
13.43
2,000,942
May 11, 2026
14.03
14.16
13.87
13.90
13.75
1,067,681
May 8, 2026
14.03
14.12
13.96
14.02
13.88
968,507
May 7, 2026
14.23
14.24
14.13
14.15
13.99
1,293,677
May 6, 2026
14.08
14.28
14.03
14.10
13.95
1,445,768
May 5, 2026
13.80
14.02
13.68
13.89
13.74
2,289,391
May 4, 2026
14.18
14.24
13.74
13.83
13.68
1,430,907
Apr 30, 2026
14.13
14.27
14.02
14.16
14.01
1,963,972
Apr 29, 2026
14.27
14.31
14.11
14.24
14.09
2,310,940
Apr 28, 2026
13.96
14.28
13.95
14.26
14.10
1,718,858
Apr 27, 2026
13.92
13.96
13.81
13.89
13.74
1,303,720
Apr 24, 2026
14.09
14.12
13.80
13.89
13.74
2,109,513
Apr 23, 2026
14.32
14.47
14.14
14.20
14.05
2,443,877
Apr 22, 2026
14.75
14.79
14.52
14.58
14.42
1,926,151
Apr 21, 2026
14.85
14.90
14.66
14.66
14.51
1,252,179
Apr 20, 2026
14.81
14.93
14.77
14.81
14.66
1,161,088
Apr 17, 2026
14.78
15.07
14.73
15.01
14.85
1,699,321
Apr 16, 2026
14.89
14.94
14.76
14.76
14.60
1,890,518
Apr 15, 2026
14.90
14.94
14.84
14.89
14.73
1,435,143
Apr 14, 2026
14.72
14.90
14.65
14.90
14.74
1,797,202
Apr 13, 2026
14.37
14.68
14.31
14.60
14.44
1,430,034
Apr 10, 2026
14.35
14.49
14.23
14.49
14.34
1,555,879
Apr 9, 2026
14.41
14.43
14.19
14.27
14.11
1,019,667
Apr 8, 2026
14.33
14.53
14.22
14.40
14.25
2,345,287
Apr 7, 2026
13.73
13.94
13.61
13.68
13.53
1,139,585
Apr 2, 2026
13.70
13.73
13.43
13.65
13.50
2,012,874
Apr 1, 2026
13.76
13.92
13.73
13.83
13.68
1,717,830
Mar 31, 2026
0.154933
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
13.23
13.48
13.23
13.38
13.23
2,189,576
Mar 30, 2026
13.28
13.55
13.26
13.39
13.09
1,657,018
Mar 27, 2026
13.55
13.56
13.23
13.32
13.03
1,788,641
Mar 26, 2026
13.52
13.62
13.47
13.47
13.17
2,642,795
Mar 25, 2026
13.42
13.63
13.36
13.55
13.25
1,748,941
Mar 24, 2026
13.22
13.32
13.06
13.20
12.91
1,406,873
Mar 23, 2026
12.87
13.51
12.69
13.26
12.96
8,283,121
Mar 20, 2026
13.28
13.39
12.95
13.08
12.79
5,712,612
Mar 19, 2026
13.20
13.27
12.94
13.14
12.84
4,760,636
Mar 18, 2026
13.30
13.52
13.26
13.40
13.10
3,259,645
Mar 17, 2026
13.07
13.34
13.01
13.14
12.84
12,219,521
Mar 16, 2026
13.01
13.19
12.85
13.09
12.80
1,768,914
Mar 13, 2026
13.10
13.30
12.88
13.05
12.76
1,470,102
Mar 12, 2026
13.66
13.70
12.95
13.22
12.92
2,114,369
Mar 11, 2026
13.57
13.85
13.57
13.70
13.40
1,565,905
Mar 10, 2026
13.70
13.82
13.55
13.70
13.40
2,308,984
Mar 9, 2026
12.89
13.40
12.67
13.35
13.06
2,114,787
Mar 6, 2026
13.51
13.56
13.15
13.25
12.96
1,813,988
Mar 5, 2026
13.54
13.72
13.29
13.44
13.15
2,083,774
Mar 4, 2026
13.23
13.69
13.06
13.54
13.24
3,185,142
Mar 3, 2026
13.70
13.81
13.14
13.45
13.16
3,677,515
Mar 2, 2026
13.66
13.93
13.55
13.90
13.59
2,232,429
Feb 27, 2026
14.40
14.57
14.18
14.18
13.86
2,336,715
Feb 26, 2026
14.45
14.49
14.22
14.40
14.08
1,590,266
Feb 25, 2026
14.52
14.65
14.42
14.47
14.14
1,260,780
Feb 24, 2026
14.45
14.46
14.19
14.41
14.10
1,923,832
Feb 23, 2026
14.50
14.81
14.48
14.50
14.18
2,350,933
Feb 20, 2026
14.02
14.39
13.98
14.39
14.07
2,015,847
Feb 19, 2026
13.91
14.02
13.84
14.01
13.70
2,684,321
Feb 18, 2026
13.65
14.03
13.63
13.91
13.60
1,406,423
Feb 17, 2026
13.45
13.62
13.45
13.58
13.28
1,134,099
Feb 16, 2026
13.55
13.69
13.53
13.56
13.26
1,291,730
Feb 13, 2026
13.74
13.90
13.40
13.41
13.12
2,137,127
Feb 12, 2026
14.15
14.30
13.80
13.85
13.55
1,509,660
Feb 11, 2026
14.31
14.40
14.01
14.10
13.78
1,634,778
Feb 10, 2026
14.69
14.73
14.30
14.30
13.98
1,596,253
Feb 9, 2026
14.51
14.70
14.48
14.70
14.37
1,249,707
Feb 6, 2026
14.30
14.44
14.19
14.41
14.10
1,131,834
Feb 5, 2026
14.85
14.88
14.34
14.39
14.07
2,068,724
Feb 4, 2026
14.75
14.99
14.70
14.79
14.46
1,498,491
Feb 3, 2026
14.77
14.85
14.60
14.72
14.39
1,086,104
Feb 2, 2026
14.29
14.76
14.26
14.69
14.37
1,558,061
Jan 30, 2026
14.22
14.42
14.19
14.42
14.10
2,018,987
Jan 29, 2026
14.34
14.35
14.11
14.15
13.84
1,452,026
Jan 28, 2026
14.62
14.62
14.23
14.23
13.92
2,004,631
Jan 27, 2026
14.42
14.62
14.42
14.62
14.30
2,345,069
Jan 26, 2026
14.03
14.40
13.97
14.35
14.03
2,088,771
Jan 23, 2026
14.09
14.10
13.86
13.97
13.66
2,508,942
Jan 22, 2026
14.35
14.40
13.77
14.02
13.70
3,927,272
Jan 21, 2026
14.16
14.31
13.90
14.23
13.91
2,360,834
Jan 20, 2026
14.26
14.35
14.07
14.28
13.96
1,757,217
Jan 19, 2026
14.01
14.39
13.98
14.37
14.05
1,063,722
Jan 16, 2026
14.19
14.28
14.17
14.24
13.93
1,014,976
Jan 15, 2026
14.36
14.40
14.18
14.21
13.90
1,148,664
Jan 14, 2026
14.21
14.35
14.15
14.31
13.99
1,308,460
Jan 13, 2026
14.15
14.35
14.11
14.19
13.87
4,031,195
Jan 12, 2026
14.02
14.22
13.86
14.05
13.74
1,840,307
Jan 9, 2026
14.12
14.32
14.07
14.09
13.78
1,052,482
Jan 8, 2026
13.78
14.10
13.72
14.09
13.78
1,526,439
Jan 7, 2026
14.20
14.21
13.70
13.83
13.52
2,097,809
Jan 6, 2026
14.32
14.38
14.09
14.20
13.89
1,560,338
Jan 5, 2026
14.55
14.60
13.98
14.23
13.91
2,136,664
Jan 2, 2026
14.13
14.48
14.06
14.48
14.16
1,111,358
Dec 31, 2025
14.24
14.24
14.14
14.15
13.84
469,624
Dec 30, 2025
14.07
14.27
14.07
14.23
13.92
1,041,885
Dec 29, 2025
14.11
14.16
14.07
14.08
13.77
1,481,024
Dec 24, 2025
14.10
14.15
14.08
14.08
13.77
250,532
Dec 23, 2025
14.13
14.23
14.02
14.20
13.89
1,045,689
Dec 22, 2025
14.23
14.23
14.09
14.14
13.82
956,229
Dec 19, 2025
14.25
14.31
14.14
14.26
13.94
2,391,406
Dec 18, 2025
14.11
14.21
14.05
14.21
13.90
1,579,733
Dec 17, 2025
14.06
14.13
13.97
14.11
13.80
1,474,163
Dec 16, 2025
14.06
14.14
13.89
14.01
13.70
1,633,608
Dec 15, 2025
13.68
14.01
13.68
14.01
13.70
1,565,239
Dec 12, 2025
13.85
13.95
13.53
13.60
13.29
1,837,246
Dec 11, 2025
13.73
13.82
13.51
13.78
13.48
1,300,354
Dec 10, 2025
13.81
13.84
13.62
13.73
13.42
1,425,456
Dec 9, 2025
13.81
13.99
13.77
13.86
13.55
2,081,089
Dec 8, 2025
13.68
13.77
13.60
13.75
13.45
1,363,734
Dec 5, 2025
13.86
13.86
13.63
13.65
13.35
1,337,946
Dec 4, 2025
13.74
13.74
13.58
13.65
13.35
2,678,176
Dec 3, 2025
14.00
14.10
13.81
13.82
13.51
2,038,397
Dec 2, 2025
13.94
14.16
13.84
14.01
13.70
2,639,861
Dec 1, 2025
13.53
13.73
13.52
13.67
13.37
1,560,539
Nov 28, 2025
0.30121
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
13.58
13.66
13.46
13.56
13.26
1,365,958
Nov 27, 2025
13.97
13.98
13.80
13.86
13.26
1,145,272
Nov 26, 2025
13.78
13.97
13.72
13.90
13.30
1,349,396
Nov 25, 2025
13.52
13.76
13.42
13.69
13.10
1,242,205
Nov 24, 2025
13.48
13.61
13.43
13.55
12.96
3,195,245
Nov 21, 2025
13.29
13.44
13.18
13.35
12.77
1,794,963
Nov 20, 2025
13.30
13.56
13.27
13.48
12.90
8,858,787
Nov 19, 2025
13.09
13.24
12.98
13.15
12.58
1,196,258
Nov 18, 2025
13.17
13.26
13.03
13.11
12.55
1,238,418
Nov 17, 2025
13.47
13.52
13.34
13.40
12.82
886,090
Nov 14, 2025
13.63
13.63
13.40
13.52
12.93
1,340,433
Nov 13, 2025
14.00
14.03
13.73
13.73
13.13
7,262,125
Nov 12, 2025
13.80
14.01
13.77
13.95
13.35
1,561,164
Nov 11, 2025
13.67
13.78
13.61
13.73
13.14
1,220,059
Nov 10, 2025
13.50
13.65
13.43
13.60
13.01
1,263,233
Nov 7, 2025
13.55
13.61
13.24
13.28
12.71
1,035,763
Nov 6, 2025
13.43
13.53
13.39
13.51
12.92
1,511,092
