Frankfurt - Delayed Quote
EUR
AB Artea bankas (ZH5.F)
0.7900
+0.0010
(+0.13%)
At close: November 4 at 8:06:26 AM 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 3, 2026
0.7890
0.7890
0.7890
0.7890
0.7890
-
Nov 2, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Oct 30, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Oct 29, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Oct 28, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Oct 27, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Oct 26, 2026
0.8560
0.8560
0.8560
0.8560
0.8560
-
Oct 23, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Oct 22, 2026
0.8540
0.8540
0.8540
0.8540
0.8540
-
Oct 21, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Oct 20, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Oct 19, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
-
Oct 16, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
-
Oct 15, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Oct 14, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
-
Oct 13, 2026
0.8480
0.8480
0.8480
0.8480
0.8480
-
Oct 12, 2026
0.8490
0.8490
0.8490
0.8490
0.8490
-
Oct 9, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Oct 8, 2026
0.8570
0.8570
0.8570
0.8570
0.8570
-
Oct 7, 2026
0.8640
0.8640
0.8640
0.8640
0.8640
-
Oct 6, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Oct 5, 2026
0.8660
0.8660
0.8660
0.8660
0.8660
-
Oct 2, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Oct 1, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Sep 30, 2026
0.8770
0.8770
0.8770
0.8770
0.8770
-
Sep 29, 2026
0.8790
0.8790
0.8790
0.8790
0.8790
-
Sep 28, 2026
0.8770
0.8770
0.8770
0.8770
0.8770
-
Sep 25, 2026
0.8740
0.8740
0.8740
0.8740
0.8740
-
Sep 24, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
Sep 23, 2026
0.8620
0.8620
0.8620
0.8620
0.8620
-
Sep 22, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Sep 21, 2026
0.8440
0.8440
0.8440
0.8440
0.8440
-
Sep 18, 2026
0.8420
0.8420
0.8420
0.8420
0.8420
-
Sep 17, 2026
0.8390
0.8390
0.8390
0.8390
0.8390
-
Sep 16, 2026
0.8390
0.8390
0.8390
0.8390
0.8390
-
Sep 15, 2026
0.8380
0.8380
0.8380
0.8380
0.8380
-
Sep 14, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Sep 11, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Sep 10, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Sep 9, 2026
0.8460
0.8460
0.8460
0.8460
0.8460
-
Sep 8, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Sep 7, 2026
0.8510
0.8510
0.8510
0.8510
0.8510
-
Sep 4, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
-
Sep 3, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Sep 2, 2026
0.8510
0.8510
0.8510
0.8510
0.8510
-
Sep 1, 2026
0.8570
0.8570
0.8570
0.8570
0.8570
-
Aug 31, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
Aug 28, 2026
0.8640
0.8640
0.8640
0.8640
0.8640
-
Aug 27, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Aug 26, 2026
0.8710
0.8710
0.8710
0.8710
0.8710
-
Aug 25, 2026
0.8730
0.8730
0.8730
0.8730
0.8730
-
Aug 24, 2026
0.8730
0.8730
0.8730
0.8730
0.8730
-
Aug 21, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Aug 20, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Aug 19, 2026
0.8740
0.8740
0.8740
0.8740
0.8740
-
Aug 18, 2026
0.8740
0.8740
0.8740
0.8740
0.8740
-
Aug 17, 2026
0.8710
0.8710
0.8710
0.8710
0.8710
-
Aug 14, 2026
0.8670
0.8670
0.8670
0.8670
0.8670
-
Aug 13, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Aug 12, 2026
0.8760
0.8760
0.8760
0.8760
0.8760
-
Aug 11, 2026
0.8680
0.8680
0.8680
0.8680
0.8680
-
Aug 10, 2026
0.8570
0.8570
0.8570
0.8570
0.8570
-
Aug 7, 2026
0.8540
0.8540
0.8540
0.8540
0.8540
-
Aug 6, 2026
0.8530
0.9080
0.8530
0.9080
0.9080
716
Aug 5, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Aug 4, 2026
0.8490
0.8490
0.8490
0.8490
0.8490
-
Aug 3, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Jul 31, 2026
0.8400
0.9080
0.8400
0.9080
0.9080
2,064
Jul 30, 2026
0.8480
0.8480
0.8480
0.8480
0.8480
-
Jul 29, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Jul 28, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Jul 27, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Jul 24, 2026
0.8450
0.8450
0.8450
0.8450
0.8450
-
Jul 23, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jul 22, 2026
0.8510
0.8510
0.8510
0.8510
0.8510
-
Jul 21, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jul 20, 2026
0.8510
0.8510
0.8510
0.8510
0.8510
-
Jul 17, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
-
Jul 16, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
-
Jul 15, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
-
Jul 14, 2026
0.8570
0.8570
0.8570
0.8570
0.8570
-
Jul 13, 2026
0.8570
0.8570
0.8570
0.8570
0.8570
-
Jul 10, 2026
0.8670
0.8670
0.8670
0.8670
0.8670
-
Jul 9, 2026
0.8540
0.8540
0.8540
0.8540
0.8540
-
Jul 8, 2026
0.8590
0.8590
0.8590
0.8590
0.8590
-
Jul 7, 2026
0.8660
0.8660
0.8660
0.8660
0.8660
-
Jul 6, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Jul 3, 2026
0.8690
0.8690
0.8690
0.8690
0.8690
-
Jul 2, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
Jul 1, 2026
0.8430
0.8430
0.8430
0.8430
0.8430
-
Jun 30, 2026
0.8420
0.8420
0.8420
0.8420
0.8420
-
Jun 29, 2026
0.8430
0.8430
0.8430
0.8430
0.8430
-
Jun 26, 2026
0.8460
0.8460
0.8460
0.8460
0.8460
-
Jun 25, 2026
0.8490
0.8490
0.8490
0.8490
0.8490
-
Jun 24, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Jun 23, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Jun 22, 2026
0.8490
0.8490
0.8490
0.8490
0.8490
-
Jun 19, 2026
0.8470
0.8470
0.8470
0.8470
0.8470
-
Jun 18, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Jun 17, 2026
0.8540
0.8540
0.8540
0.8540
0.8540
-
Jun 16, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Jun 15, 2026
0.8560
0.8560
0.8560
0.8560
0.8560
-
Jun 12, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Jun 11, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Jun 10, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
Jun 9, 2026
0.8510
0.9070
0.8510
0.9070
0.9070
10
Jun 8, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
Jun 5, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
-
Jun 4, 2026
0.8580
0.8580
0.8580
0.8580
0.8580
-
Jun 3, 2026
0.8580
0.8580
0.8580
0.8580
0.8580
-
Jun 2, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
-
Jun 1, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
May 29, 2026
0.8630
0.9150
0.8630
0.9150
0.9150
831
May 28, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
May 27, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
May 26, 2026
0.8760
0.8760
0.8760
0.8760
0.8760
-
May 25, 2026
0.8620
0.8620
0.8620
0.8620
0.8620
-
May 22, 2026
0.8520
0.8520
0.8520
0.8520
0.8520
-
May 21, 2026
0.8490
0.9100
0.8490
0.9100
0.9100
300
May 20, 2026
0.8530
0.8530
0.8530
0.8530
0.8530
-
May 19, 2026
0.8610
0.9280
0.8610
0.9280
0.9280
1,250
May 18, 2026
0.8650
0.8650
0.8650
0.8650
0.8650
-
May 15, 2026
0.8780
0.8780
0.8780
0.8780
0.8780
-
May 14, 2026
0.8810
0.8810
0.8810
0.8810
0.8810
-
May 13, 2026
0.8790
0.8790
0.8790
0.8790
0.8790
-
May 12, 2026
0.8790
0.9380
0.8790
0.9380
0.9380
991
May 11, 2026
0.8810
0.8810
0.8810
0.8810
0.8810
-
May 8, 2026
0.8780
0.8780
0.8780
0.8780
0.8780
-
May 7, 2026
0.8860
0.8860
0.8860
0.8860
0.8860
-
May 6, 2026
0.8830
0.8830
0.8830
0.8830
0.8830
-
May 5, 2026
0.8780
0.8780
0.8780
0.8780
0.8780
-
May 4, 2026
0.8840
0.8840
0.8840
0.8840
0.8840
-
Apr 30, 2026
0.8760
0.8760
0.8760
0.8760
0.8760
-
Apr 29, 2026
0.8750
0.8750
0.8750
0.8750
0.8750
-
Apr 28, 2026
0.8770
0.9300
0.8770
0.9300
0.9300
989
Apr 27, 2026
0.8770
0.8770
0.8770
0.8770
0.8770
-
Apr 24, 2026
0.8810
0.8810
0.8810
0.8810
0.8810
-
Apr 23, 2026
0.8830
0.8830
0.8830
0.8830
0.8830
-
Apr 22, 2026
0.8830
0.8830
0.8830
0.8830
0.8830
-
Apr 21, 2026
0.8880
0.8880
0.8880
0.8880
0.8880
-
Apr 20, 2026
0.8850
0.9420
0.8850
0.9420
0.9420
989
Apr 17, 2026
0.8890
0.8890
0.8890
0.8890
0.8890
-
Apr 16, 2026
0.8890
0.8890
0.8890
0.8890
0.8890
-
Apr 15, 2026
0.8810
0.8810
0.8810
0.8810
0.8810
-
Apr 14, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
0.8710
0.8710
0.8710
0.8710
0.8710
-
Apr 13, 2026
0.9150
0.9150
0.9150
0.9150
0.8680
-
Apr 10, 2026
0.9170
0.9170
0.9170
0.9170
0.8699
-
Apr 9, 2026
0.9080
0.9080
0.9080
0.9080
0.8614
-
Apr 8, 2026
0.9090
0.9090
0.9090
0.9090
0.8623
-
Apr 7, 2026
0.8980
0.8980
0.8980
0.8980
0.8519
-
Apr 2, 2026
0.8880
0.8880
0.8880
0.8880
0.8424
-
Apr 1, 2026
0.8890
0.8890
0.8890
0.8890
0.8433
-
Mar 31, 2026
0.8870
0.8870
0.8870
0.8870
0.8414
-
Mar 30, 2026
0.8830
0.8830
0.8830
0.8830
0.8376
-
Mar 27, 2026
0.8870
0.8870
0.8870
0.8870
0.8414
-
Mar 26, 2026
0.8900
0.8900
0.8900
0.8900
0.8443
-
Mar 25, 2026
0.8890
0.8890
0.8890
0.8890
0.8433
-
Mar 24, 2026
0.8900
0.8900
0.8900
0.8900
0.8443
-
Mar 23, 2026
0.8980
0.8980
0.8980
0.8980
0.8519
-
Mar 20, 2026
0.8890
0.8890
0.8890
0.8890
0.8433
-
Mar 19, 2026
0.8970
0.8970
0.8970
0.8970
0.8509
-
Mar 18, 2026
0.8980
0.8980
0.8980
0.8980
0.8519
-
Mar 17, 2026
0.9060
0.9060
0.9060
0.9060
0.8595
-
Mar 16, 2026
0.9230
0.9230
0.9230
0.9230
0.8756
-
Mar 13, 2026
0.9280
0.9280
0.9280
0.9280
0.8803
-
Mar 12, 2026
0.8280
0.9310
0.8280
0.9310
0.8832
2,000
Mar 11, 2026
0.8230
0.8230
0.8230
0.8230
0.7807
-
Mar 10, 2026
0.8230
0.8230
0.8230
0.8230
0.7807
-
Mar 9, 2026
0.8280
0.8280
0.8280
0.8280
0.7855
-
Mar 6, 2026
0.8380
0.8380
0.8380
0.8380
0.7950
-
Mar 5, 2026
0.8400
0.8400
0.8400
0.8400
0.7969
-
Mar 4, 2026
0.8360
0.8360
0.8360
0.8360
0.7931
-
Mar 3, 2026
0.8390
0.8390
0.8390
0.8390
0.7959
-
Mar 2, 2026
0.8390
0.8390
0.8390
0.8390
0.7959
-
Feb 27, 2026
0.8570
0.8570
0.8570
0.8570
0.8130
-
Feb 26, 2026
0.9100
0.9100
0.9100
0.9100
0.8633
-
Feb 25, 2026
0.9110
0.9110
0.9110
0.9110
0.8642
-
Feb 24, 2026
0.9140
0.9140
0.9140
0.9140
0.8671
-
Feb 23, 2026
0.9140
0.9140
0.9140
0.9140
0.8671
-
Feb 20, 2026
0.9170
0.9170
0.9170
0.9170
0.8699
-
Feb 19, 2026
0.9200
0.9200
0.9200
0.9200
0.8727
-
Feb 18, 2026
0.9220
0.9220
0.9220
0.9220
0.8746
-
Feb 17, 2026
0.9200
0.9200
0.9200
0.9200
0.8727
-
Feb 16, 2026
0.9220
0.9220
0.9220
0.9220
0.8746
-
Feb 13, 2026
0.9220
0.9220
0.9220
0.9220
0.8746
-
Feb 12, 2026
0.9200
0.9200
0.9200
0.9200
0.8727
-
Feb 11, 2026
0.9240
0.9240
0.9240
0.9240
0.8765
-
Feb 10, 2026
0.9230
0.9230
0.9230
0.9230
0.8756
-
Feb 9, 2026
0.9060
0.9060
0.9060
0.9060
0.8595
-
Feb 6, 2026
0.9170
0.9170
0.9170
0.9170
0.8699
-
Feb 5, 2026
0.9240
0.9240
0.9240
0.9240
0.8765
-
Feb 4, 2026
0.9260
0.9260
0.9260
0.9260
0.8784
-
Feb 3, 2026
0.9280
0.9280
0.9280
0.9280
0.8803
-
Feb 2, 2026
0.9270
0.9270
0.9270
0.9270
0.8794
-
Jan 30, 2026
0.9300
0.9300
0.9300
0.9300
0.8822
-
Jan 29, 2026
0.9280
0.9280
0.9280
0.9280
0.8803
-
Jan 28, 2026
0.9270
0.9270
0.9270
0.9270
0.8794
-
Jan 27, 2026
0.9260
0.9260
0.9260
0.9260
0.8784
-
Jan 26, 2026
0.9190
0.9190
0.9190
0.9190
0.8718
-
Jan 23, 2026
0.9160
0.9160
0.9160
0.9160
0.8689
-
Jan 22, 2026
0.9090
0.9090
0.9090
0.9090
0.8623
-
Jan 21, 2026
0.9120
0.9120
0.9120
0.9120
0.8652
-
Jan 20, 2026
0.9190
0.9190
0.9190
0.9190
0.8718
-
Jan 19, 2026
0.9250
0.9250
0.9250
0.9250
0.8775
-
Jan 16, 2026
0.9200
0.9200
0.9200
0.9200
0.8727
-
Jan 15, 2026
0.9250
0.9250
0.9250
0.9250
0.8775
-
Jan 14, 2026
0.9310
0.9310
0.9310
0.9310
0.8832
-
Jan 13, 2026
0.9320
0.9320
0.9320
0.9320
0.8841
-
Jan 12, 2026
0.9330
0.9330
0.9330
0.9330
0.8851
-
Jan 9, 2026
0.9320
0.9320
0.9320
0.9320
0.8841
-
Jan 8, 2026
0.9330
0.9330
0.9330
0.9330
0.8851
-
Jan 7, 2026
0.9330
0.9330
0.9330
0.9330
0.8851
-
Jan 6, 2026
0.9270
0.9940
0.9270
0.9940
0.9429
500
Jan 5, 2026
0.9370
0.9370
0.9370
0.9370
0.8889
-
Jan 2, 2026
0.9170
0.9170
0.9170
0.9170
0.8699
-
Dec 30, 2025
0.9100
0.9680
0.9100
0.9680
0.9183
20
Dec 29, 2025
0.8980
0.9660
0.8980
0.9660
0.9164
90
Dec 23, 2025
0.8980
0.8980
0.8980
0.8980
0.8519
-
Dec 22, 2025
0.8950
0.9020
0.8950
0.8980
0.8519
2,221
Dec 19, 2025
0.8910
0.8910
0.8910
0.8910
0.8452
-
Dec 18, 2025
0.8880
0.8880
0.8880
0.8880
0.8424
-
Dec 17, 2025
0.8900
0.8900
0.8900
0.8900
0.8443
-
Dec 16, 2025
0.8860
0.8860
0.8860
0.8860
0.8405
-
Dec 15, 2025
0.8920
0.8920
0.8920
0.8920
0.8462
-
Dec 12, 2025
0.8930
0.8930
0.8930
0.8930
0.8471
-
Dec 11, 2025
0.8930
0.8930
0.8930
0.8930
0.8471
-
Dec 10, 2025
0.8930
0.8930
0.8930
0.8930
0.8471
-
Dec 9, 2025
0.8960
0.8960
0.8960
0.8960
0.8500
-
Dec 8, 2025
0.8990
0.8990
0.8990
0.8990
0.8528
-
Dec 5, 2025
0.9000
0.9000
0.9000
0.9000
0.8538
-
Dec 4, 2025
0.8910
0.8910
0.8910
0.8910
0.8452
-
Dec 3, 2025
0.8980
0.8980
0.8980
0.8980
0.8519
-
Dec 2, 2025
0.9100
0.9100
0.9100
0.9100
0.8633
-
Dec 1, 2025
0.8970
0.8970
0.8970
0.8970
0.8509
-
Nov 28, 2025
0.8740
0.8740
0.8740
0.8740
0.8291
-
Nov 27, 2025
0.8560
0.8560
0.8560
0.8560
0.8120
-
Nov 26, 2025
0.8550
0.8550
0.8550
0.8550
0.8111
-
Nov 25, 2025
0.8630
0.8630
0.8630
0.8630
0.8187
-
Nov 24, 2025
0.8680
0.8680
0.8680
0.8680
0.8234
-
Nov 21, 2025
0.8510
0.8510
0.8510
0.8510
0.8073
-
Nov 20, 2025
0.8410
0.8410
0.8410
0.8410
0.7978
-
Nov 19, 2025
0.8400
0.8400
0.8400
0.8400
0.7969
-
Nov 18, 2025
0.8330
0.8330
0.8330
0.8330
0.7902
-
Nov 17, 2025
0.8180
0.8180
0.8180
0.8180
0.7760
-
Nov 14, 2025
0.8240
0.8790
0.8240
0.8790
0.8338
4,500
Nov 13, 2025
0.8300
0.8300
0.8300
0.8300
0.7874
-
Nov 12, 2025
0.8170
0.8170
0.8170
0.8170
0.7750
-
Nov 11, 2025
0.8110
0.8110
0.8110
0.8110
0.7693
-
Nov 10, 2025
0.7910
0.7910
0.7910
0.7910
0.7504
-
Nov 7, 2025
0.7910
0.7910
0.7910
0.7910
0.7504
-
Nov 6, 2025
0.7870
0.7870
0.7870
0.7870
0.7466
-
Nov 5, 2025
0.7870
0.7870
0.7870
0.7870
0.7466
-
Nov 4, 2025
0.7850
0.8410
0.7850
0.8410
0.7978
251
