Frankfurt - Delayed Quote
EUR
State Bank of India (SID.F)
93.50
+2.50
(+2.75%)
As of 8:08:37 AM GMT+1. Market Open.
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 2, 2026
93.50
93.50
93.50
93.50
93.50
110
Oct 30, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 29, 2026
90.00
90.00
90.00
90.00
90.00
-
Oct 28, 2026
89.00
89.00
89.00
89.00
89.00
-
Oct 27, 2026
88.50
88.50
88.50
88.50
88.50
-
Oct 26, 2026
88.50
88.50
88.50
88.50
88.50
-
Oct 23, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 22, 2026
90.50
90.50
90.50
90.50
90.50
-
Oct 21, 2026
91.50
91.50
91.50
91.50
91.50
-
Oct 20, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 19, 2026
90.50
90.50
90.50
90.50
90.50
-
Oct 16, 2026
90.00
90.00
90.00
90.00
90.00
-
Oct 15, 2026
89.00
89.00
89.00
89.00
89.00
-
Oct 14, 2026
89.00
89.00
89.00
89.00
89.00
-
Oct 13, 2026
88.00
88.00
88.00
88.00
88.00
-
Oct 12, 2026
87.50
89.00
87.50
89.00
89.00
35
Oct 9, 2026
86.50
86.50
86.50
86.50
86.50
-
Oct 8, 2026
88.00
88.00
88.00
88.00
88.00
-
Oct 7, 2026
87.00
87.00
87.00
87.00
87.00
-
Oct 6, 2026
89.00
89.00
89.00
89.00
89.00
-
Oct 5, 2026
88.50
88.50
88.50
88.50
88.50
-
Oct 2, 2026
88.00
88.00
88.00
88.00
88.00
-
Oct 1, 2026
87.50
87.50
87.50
87.50
87.50
30
Sep 30, 2026
88.00
88.00
88.00
88.00
88.00
-
Sep 29, 2026
87.50
87.50
87.50
87.50
87.50
-
Sep 28, 2026
90.00
90.00
88.50
88.50
88.50
40
Sep 25, 2026
88.50
88.50
88.50
88.50
88.50
-
Sep 24, 2026
89.50
90.00
89.50
90.00
90.00
35
Sep 23, 2026
89.00
89.00
89.00
89.00
89.00
-
Sep 22, 2026
90.50
90.50
90.50
90.50
90.50
-
Sep 21, 2026
90.00
90.00
90.00
90.00
90.00
-
Sep 18, 2026
90.00
90.00
90.00
90.00
90.00
-
Sep 17, 2026
89.00
89.00
89.00
89.00
89.00
-
Sep 16, 2026
87.50
90.00
87.50
90.00
90.00
155
Sep 15, 2026
90.00
90.00
90.00
90.00
90.00
-
Sep 14, 2026
90.50
91.00
90.50
91.00
91.00
35
Sep 11, 2026
89.50
89.50
89.50
89.50
89.50
-
Sep 10, 2026
90.50
90.50
90.50
90.50
90.50
-
Sep 9, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 8, 2026
91.00
92.50
91.00
92.50
92.50
21
Sep 7, 2026
92.50
92.50
92.50
92.50
92.50
-
Sep 4, 2026
93.00
93.00
93.00
93.00
93.00
-
Sep 3, 2026
93.00
93.00
93.00
93.00
93.00
-
Sep 2, 2026
94.00
94.00
94.00
94.00
94.00
-
Sep 1, 2026
94.00
94.00
94.00
94.00
94.00
-
Aug 31, 2026
94.00
94.00
94.00
94.00
94.00
-
Aug 28, 2026
93.50
93.50
93.50
93.50
93.50
100
Aug 27, 2026
94.50
94.50
94.50
94.50
94.50
-
Aug 26, 2026
94.00
94.00
94.00
94.00
94.00
-
Aug 25, 2026
92.50
92.50
92.50
92.50
92.50
-
Aug 24, 2026
93.50
93.50
93.50
93.50
93.50
70
Aug 21, 2026
93.50
93.50
93.50
93.50
93.50
-
Aug 20, 2026
94.00
94.00
94.00
94.00
94.00
-
Aug 19, 2026
94.50
94.50
94.50
94.50
94.50
-
Aug 18, 2026
95.00
95.00
95.00
95.00
95.00
-
Aug 17, 2026
95.50
95.50
95.50
95.50
95.50
-
Aug 14, 2026
97.00
97.00
97.00
97.00
97.00
-
Aug 13, 2026
97.50
97.50
97.50
97.50
97.50
-
Aug 12, 2026
96.50
96.50
96.50
96.50
96.50
-
Aug 11, 2026
97.00
98.50
97.00
98.50
98.50
30
Aug 10, 2026
99.50
99.50
99.50
99.50
99.50
-
Aug 7, 2026
98.50
98.50
98.00
98.00
98.00
95
Aug 6, 2026
95.50
95.50
95.50
95.50
95.50
-
Aug 5, 2026
94.50
94.50
94.50
94.50
94.50
-
Aug 4, 2026
94.50
94.50
94.50
94.50
94.50
-
Aug 3, 2026
93.00
93.00
93.00
93.00
93.00
-
Jul 31, 2026
93.50
93.50
93.50
93.50
93.50
-
Jul 30, 2026
91.50
91.50
91.50
91.50
91.50
-
Jul 29, 2026
93.00
93.00
93.00
93.00
93.00
35
Jul 28, 2026
93.00
93.00
93.00
93.00
93.00
-
Jul 27, 2026
92.50
92.50
92.50
92.50
92.50
-
Jul 24, 2026
91.00
91.00
91.00
91.00
91.00
-
Jul 23, 2026
92.00
92.00
92.00
92.00
92.00
-
Jul 22, 2026
93.50
93.50
93.50
93.50
93.50
-
Jul 21, 2026
96.00
96.00
96.00
96.00
96.00
-
Jul 20, 2026
94.00
94.00
94.00
94.00
94.00
-
Jul 17, 2026
92.00
92.00
92.00
92.00
92.00
-
Jul 16, 2026
93.00
93.00
93.00
93.00
93.00
-
Jul 15, 2026
91.50
91.50
91.50
91.50
91.50
-
Jul 14, 2026
93.50
93.50
93.50
93.50
93.50
-
Jul 13, 2026
94.50
94.50
94.50
94.50
94.50
-
Jul 10, 2026
92.50
92.50
92.50
92.50
92.50
-
Jul 9, 2026
92.00
94.00
92.00
94.00
94.00
30
Jul 8, 2026
94.50
94.50
94.50
94.50
94.50
-
Jul 7, 2026
95.00
95.00
95.00
95.00
95.00
-
Jul 6, 2026
94.50
94.50
94.50
94.50
94.50
-
Jul 3, 2026
95.50
95.50
95.50
95.50
95.50
-
Jul 2, 2026
95.50
95.50
95.50
95.50
95.50
-
Jul 1, 2026
94.00
94.00
94.00
94.00
94.00
-
Jun 30, 2026
95.50
95.50
95.50
95.50
95.50
-
Jun 29, 2026
95.50
95.50
95.50
95.50
95.50
-
Jun 26, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 25, 2026
95.50
98.00
95.50
97.50
97.50
165
Jun 24, 2026
94.00
94.00
94.00
94.00
94.00
-
Jun 23, 2026
94.50
94.50
94.50
94.50
94.50
-
Jun 22, 2026
95.00
95.00
95.00
95.00
95.00
-
Jun 19, 2026
95.00
95.00
95.00
95.00
95.00
-
Jun 18, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 17, 2026
91.50
93.50
91.50
93.50
93.50
10
Jun 16, 2026
92.00
92.00
92.00
92.00
92.00
-
Jun 15, 2026
92.00
92.00
92.00
92.00
92.00
-
Jun 12, 2026
89.50
92.00
89.50
92.00
92.00
170
Jun 11, 2026
90.00
90.50
90.00
90.50
90.50
50
Jun 10, 2026
89.50
90.50
89.50
90.50
90.50
50
Jun 9, 2026
87.50
87.50
87.50
87.50
87.50
-
Jun 8, 2026
87.50
87.50
87.50
87.50
87.50
-
Jun 5, 2026
86.50
86.50
86.50
86.50
86.50
-
Jun 4, 2026
86.00
86.00
86.00
86.00
86.00
-
Jun 3, 2026
85.00
87.00
85.00
87.00
87.00
180
Jun 2, 2026
84.50
84.50
84.50
84.50
84.50
-
Jun 1, 2026
86.00
86.00
86.00
86.00
86.00
-
May 29, 2026
86.00
87.00
86.00
87.00
87.00
120
May 28, 2026
86.00
86.00
86.00
86.00
86.00
-
May 27, 2026
85.50
87.00
85.50
87.00
87.00
374
May 26, 2026
85.00
85.00
85.00
85.00
85.00
-
May 25, 2026
84.00
84.00
84.00
84.00
84.00
-
May 22, 2026
1.6126211
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
83.50
83.50
83.50
83.50
83.50
-
May 21, 2026
84.50
84.50
84.50
84.50
82.69
-
May 20, 2026
84.00
84.00
84.00
84.00
82.20
-
May 19, 2026
83.00
83.00
83.00
83.00
81.22
-
May 18, 2026
85.50
85.50
85.50
85.50
83.67
-
May 15, 2026
86.00
86.00
86.00
86.00
84.16
-
May 14, 2026
85.50
87.00
85.50
87.00
85.14
300
May 13, 2026
86.00
86.00
86.00
86.00
84.16
-
May 12, 2026
87.00
87.00
87.00
87.00
85.14
-
May 11, 2026
88.50
88.50
88.50
88.50
86.61
-
May 8, 2026
97.50
97.50
97.50
97.50
95.41
-
May 7, 2026
98.00
98.00
98.00
98.00
95.90
-
May 6, 2026
94.00
99.50
94.00
99.50
97.37
3
May 5, 2026
94.00
94.00
94.00
94.00
91.99
-
May 4, 2026
95.00
95.00
95.00
95.00
92.97
-
Apr 30, 2026
95.50
95.50
95.50
95.50
93.46
-
Apr 29, 2026
97.00
97.00
97.00
97.00
94.92
-
Apr 28, 2026
99.00
99.00
99.00
99.00
96.88
-
Apr 27, 2026
99.00
100.00
99.00
100.00
97.86
24
Apr 24, 2026
98.50
99.00
98.50
99.00
96.88
5
Apr 23, 2026
99.50
99.50
99.50
99.50
97.37
-
Apr 22, 2026
99.50
99.50
99.50
99.50
97.37
-
Apr 21, 2026
99.50
99.50
99.50
99.50
97.37
-
Apr 20, 2026
99.00
99.00
99.00
99.00
96.88
-
Apr 17, 2026
96.00
96.00
96.00
96.00
93.94
-
Apr 16, 2026
96.50
98.50
96.50
98.50
96.39
150
Apr 15, 2026
96.50
96.50
96.50
96.50
94.43
-
Apr 14, 2026
96.00
96.00
96.00
96.00
93.94
-
Apr 13, 2026
97.00
97.00
97.00
97.00
94.92
-
Apr 10, 2026
96.00
96.00
96.00
96.00
93.94
-
Apr 9, 2026
97.50
97.50
97.50
97.50
95.41
-
Apr 8, 2026
97.00
98.50
97.00
98.50
96.39
35
Apr 7, 2026
94.00
94.00
94.00
94.00
91.99
-
Apr 2, 2026
92.00
94.50
92.00
94.50
92.48
300
Apr 1, 2026
91.50
91.50
91.50
91.50
89.54
-
Mar 31, 2026
90.50
90.50
90.50
90.50
88.56
-
Mar 30, 2026
92.00
92.00
92.00
92.00
90.03
-
Mar 27, 2026
96.50
96.50
96.50
96.50
94.43
-
Mar 26, 2026
96.50
96.50
96.50
96.50
94.43
-
Mar 25, 2026
95.00
95.00
95.00
95.00
92.97
-
Mar 24, 2026
95.00
95.00
95.00
95.00
92.97
25
Mar 23, 2026
93.00
93.00
93.00
93.00
91.01
-
Mar 20, 2026
97.00
97.00
97.00
97.00
94.92
100
Mar 19, 2026
98.50
98.50
98.50
98.50
96.39
-
Mar 18, 2026
98.50
98.50
98.00
98.00
95.90
10
Mar 17, 2026
101.00
101.00
101.00
101.00
98.84
-
Mar 16, 2026
98.50
100.00
98.50
100.00
97.86
30
Mar 13, 2026
102.00
102.00
102.00
102.00
99.82
-
Mar 12, 2026
102.00
104.00
102.00
102.00
99.82
198
Mar 11, 2026
106.00
106.00
106.00
106.00
103.73
500
Mar 10, 2026
103.00
103.00
103.00
103.00
100.79
-
Mar 9, 2026
101.00
101.00
101.00
101.00
98.84
-
Mar 6, 2026
108.00
108.00
108.00
108.00
105.69
25
Mar 5, 2026
110.00
110.00
110.00
110.00
107.64
-
Mar 4, 2026
107.00
107.00
107.00
107.00
104.71
-
Mar 3, 2026
111.00
111.00
108.00
108.00
105.69
216
Mar 2, 2026
108.00
111.00
108.00
111.00
108.62
741
Feb 27, 2026
112.00
112.00
112.00
112.00
109.60
-
Feb 26, 2026
112.00
112.00
112.00
112.00
109.60
-
Feb 25, 2026
115.00
115.00
115.00
115.00
112.54
-
Feb 24, 2026
115.00
115.00
115.00
115.00
112.54
-
Feb 23, 2026
113.00
115.00
113.00
115.00
112.54
100
Feb 20, 2026
112.00
112.00
112.00
112.00
109.60
-
Feb 19, 2026
114.00
114.00
114.00
114.00
111.56
-
Feb 18, 2026
112.00
112.00
112.00
112.00
109.60
-
Feb 17, 2026
112.00
114.00
112.00
114.00
111.56
20
Feb 16, 2026
111.00
111.00
111.00
111.00
108.62
-
Feb 13, 2026
110.00
110.00
110.00
110.00
107.64
-
Feb 12, 2026
111.00
111.00
111.00
111.00
108.62
70
Feb 11, 2026
106.00
112.00
106.00
112.00
109.60
45
Feb 10, 2026
106.00
107.00
106.00
107.00
104.71
50
Feb 9, 2026
103.00
107.00
103.00
107.00
104.71
30
Feb 6, 2026
100.00
100.00
99.00
99.00
96.88
25
Feb 5, 2026
99.50
99.50
99.50
99.50
97.37
-
Feb 4, 2026
98.50
101.00
98.50
100.00
97.86
145
Feb 3, 2026
97.00
97.00
97.00
97.00
94.92
-
Feb 2, 2026
95.00
95.00
95.00
95.00
92.97
-
Jan 30, 2026
97.00
97.00
97.00
97.00
94.92
-
Jan 29, 2026
96.50
98.00
96.50
98.00
95.90
100
Jan 28, 2026
95.50
95.50
95.50
95.50
93.46
-
Jan 27, 2026
94.50
97.00
94.50
97.00
94.92
20
Jan 26, 2026
94.50
95.50
94.50
95.50
93.46
20
Jan 23, 2026
97.50
97.50
97.50
97.50
95.41
-
Jan 22, 2026
96.00
96.00
96.00
96.00
93.94
-
Jan 21, 2026
96.50
96.50
96.50
96.50
94.43
-
Jan 20, 2026
97.50
98.50
97.00
97.50
95.41
70
Jan 19, 2026
98.00
98.00
98.00
98.00
95.90
-
Jan 16, 2026
97.50
97.50
97.50
97.50
95.41
50
Jan 15, 2026
97.50
97.50
97.50
97.50
95.41
-
Jan 14, 2026
97.00
97.00
97.00
97.00
94.92
-
Jan 13, 2026
96.00
96.00
96.00
96.00
93.94
-
Jan 12, 2026
94.50
94.50
94.50
94.50
92.48
-
Jan 9, 2026
95.00
95.00
95.00
95.00
92.97
-
Jan 8, 2026
95.00
95.00
95.00
95.00
92.97
-
Jan 7, 2026
94.00
94.00
94.00
94.00
91.99
-
Jan 6, 2026
94.00
94.00
94.00
94.00
91.99
-
Jan 5, 2026
94.50
94.50
94.50
94.50
92.48
4
Jan 2, 2026
93.50
93.50
93.50
93.50
91.50
-
Dec 30, 2025
90.50
90.50
90.50
90.50
88.56
-
Dec 29, 2025
91.00
91.00
91.00
91.00
89.05
-
Dec 23, 2025
92.00
92.00
92.00
92.00
90.03
-
Dec 22, 2025
91.50
91.50
91.50
91.50
89.54
-
Dec 19, 2025
92.00
94.00
92.00
94.00
91.99
114
Dec 18, 2025
91.00
91.00
91.00
91.00
89.05
-
Dec 17, 2025
90.00
90.00
90.00
90.00
88.07
-
Dec 16, 2025
91.00
91.00
91.00
91.00
89.05
-
Dec 15, 2025
90.00
90.00
90.00
90.00
88.07
-
Dec 12, 2025
91.50
91.50
91.50
91.50
89.54
-
Dec 11, 2025
91.50
91.50
91.50
91.50
89.54
-
Dec 10, 2025
91.50
91.50
91.50
91.50
89.54
-
Dec 9, 2025
90.50
90.50
90.50
90.50
88.56
-
Dec 8, 2025
92.00
92.00
92.00
92.00
90.03
-
Dec 5, 2025
90.50
90.50
90.50
90.50
88.56
-
Dec 4, 2025
90.00
90.00
90.00
90.00
88.07
-
Dec 3, 2025
92.00
92.00
92.00
92.00
90.03
-
Dec 2, 2025
94.00
94.00
94.00
94.00
91.99
-
Dec 1, 2025
94.00
94.00
94.00
94.00
91.99
-
Nov 28, 2025
93.50
93.50
93.50
93.50
91.50
-
Nov 27, 2025
94.50
94.50
94.50
94.50
92.48
-
Nov 26, 2025
95.00
95.00
95.00
95.00
92.97
-
Nov 25, 2025
94.00
94.00
94.00
94.00
91.99
-
Nov 24, 2025
93.50
93.50
93.50
93.50
91.50
-
Nov 21, 2025
95.00
95.00
95.00
95.00
92.97
-
Nov 20, 2025
95.50
95.50
95.50
95.50
93.46
-
Nov 19, 2025
94.00
94.00
94.00
94.00
91.99
-
Nov 18, 2025
93.50
94.00
93.50
94.00
91.99
50
Nov 17, 2025
93.50
93.50
93.50
93.50
91.50
-
Nov 14, 2025
91.50
91.50
91.50
91.50
89.54
-
Nov 13, 2025
92.00
92.00
92.00
92.00
90.03
-
Nov 12, 2025
93.00
93.00
93.00
93.00
91.01
-
Nov 11, 2025
92.00
92.00
92.00
92.00
90.03
-
Nov 10, 2025
92.50
92.50
92.50
92.50
90.52
-
Nov 7, 2025
93.00
93.00
93.00
93.00
91.01
-
Nov 6, 2025
94.00
94.00
94.00
94.00
91.99
-
Nov 5, 2025
94.00
94.00
94.00
94.00
91.99
-
Nov 4, 2025
92.00
92.00
92.00
92.00
90.03
-
Nov 3, 2025
91.00
93.50
91.00
93.50
91.50
50
