BBVA

BBVA
🏛️ germany →
16.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 16.40 16.40 16.22 16.22 0.0M
2025-09-26 16.19 16.48 16.15 16.48 0.0M
2025-09-25 16.18 16.20 16.06 16.10 0.0M
2025-09-24 16.02 16.39 16.02 16.39 0.0M
2025-09-23 16.02 16.24 16.02 16.18 0.0M
2025-09-22 16.24 16.24 15.97 15.97 0.0M
2025-09-19 16.30 16.50 16.30 16.41 0.0M
2025-09-18 16.16 16.22 16.10 16.22 0.0M
2025-09-17 16.22 16.24 16.00 16.06 0.0M
2025-09-16 16.25 16.27 16.19 16.19 0.0M
2025-09-15 16.18 16.36 16.18 16.36 0.0M
2025-09-12 16.17 16.24 16.11 16.22 0.0M
2025-09-11 16.07 16.24 16.07 16.21 0.0M
2025-09-10 15.95 16.21 15.95 16.16 0.0M
2025-09-09 15.78 15.95 15.70 15.94 0.0M
2025-09-08 15.64 15.78 15.64 15.78 0.0M
2025-09-05 15.91 15.98 15.61 15.61 0.0M
2025-09-04 15.52 15.82 15.49 15.82 0.0M
2025-09-03 15.40 15.43 15.33 15.43 0.0M
2025-09-02 15.52 15.55 15.32 15.44 0.0M
2025-09-01 15.59 15.60 15.50 15.59 0.0M
2025-08-29 15.53 15.55 15.45 15.50 0.0M
2025-08-28 15.55 15.60 15.51 15.56 0.0M
2025-08-27 15.83 15.83 15.50 15.54 0.0M
2025-08-26 16.01 16.01 15.85 15.85 0.0M
2025-08-25 16.27 16.27 16.10 16.16 0.0M
2025-08-22 16.40 16.52 16.40 16.43 0.0M
2025-08-21 16.25 16.41 16.24 16.41 0.0M
2025-08-20 16.37 16.37 16.22 16.26 0.0M
2025-08-19 16.32 16.44 16.32 16.40 0.0M
2025-08-18 16.32 16.37 16.27 16.37 0.0M
2025-08-15 16.62 16.62 16.48 16.48 0.0M
2025-08-14 16.08 16.38 16.08 16.34 0.0M
2025-08-13 15.94 16.06 15.94 16.01 0.1M
2025-08-12 16.15 16.15 15.75 15.75 0.0M
2025-08-11 16.01 16.07 15.76 16.07 0.0M
2025-08-08 15.70 15.98 15.70 15.95 0.0M
2025-08-07 15.55 15.55 15.39 15.47 0.1M
2025-08-06 14.96 15.23 14.96 15.23 0.0M
2025-08-05 14.82 14.95 14.63 14.93 0.0M
2025-08-04 14.41 14.83 14.36 14.79 0.0M
2025-08-01 14.52 14.57 14.29 14.34 0.0M
2025-07-31 14.15 14.79 14.15 14.58 0.0M
2025-07-30 13.36 13.51 13.33 13.51 0.0M
2025-07-29 13.23 13.51 13.23 13.51 0.0M
2025-07-28 13.27 13.35 13.14 13.14 0.0M
2025-07-25 12.93 13.03 12.93 13.03 0.0M
2025-07-24 12.99 13.02 12.99 13.02 0.0M
2025-07-23 12.80 12.86 12.80 12.86 0.0M
2025-07-22 12.68 12.73 12.55 12.63 0.0M
2025-07-21 12.73 12.73 12.58 12.68 0.0M
2025-07-18 12.79 12.83 12.73 12.76 0.0M
2025-07-17 12.82 12.82 12.73 12.77 0.0M
2025-07-16 12.78 12.84 12.70 12.70 0.0M
2025-07-15 12.98 12.98 12.73 12.73 0.0M
2025-07-14 12.80 12.99 12.80 12.99 0.0M
2025-07-11 13.23 13.23 12.91 12.94 0.0M
2025-07-10 13.59 13.59 13.36 13.36 0.0M
2025-07-09 13.50 13.65 13.50 13.60 0.0M
2025-07-08 13.26 13.46 13.26 13.36 0.0M
2025-07-07 12.93 13.16 12.89 13.16 0.0M
2025-07-04 13.21 13.21 12.89 13.06 0.0M
2025-07-03 13.09 13.27 13.09 13.27 0.0M
2025-07-02 13.05 13.11 12.96 13.04 0.0M
2025-07-01 13.05 13.05 12.81 12.86 0.0M
2025-06-30 13.03 13.08 12.87 13.06 0.1M
2025-06-27 12.80 13.02 12.80 13.02 0.0M
2025-06-26 12.84 12.84 12.76 12.76 0.0M
2025-06-25 12.87 12.87 12.72 12.72 0.0M
2025-06-24 13.13 13.18 13.02 13.09 0.0M
2025-06-23 12.84 12.88 12.65 12.80 0.0M
2025-06-20 12.95 13.05 12.88 12.91 0.0M
2025-06-19 12.99 13.00 12.50 12.50 0.0M
2025-06-18 13.01 13.09 13.00 13.08 0.0M
2025-06-17 13.13 13.13 12.89 13.05 0.0M
2025-06-16 13.13 13.28 13.13 13.22 0.0M
2025-06-13 12.97 13.00 12.88 12.97 0.0M
2025-06-12 13.20 13.22 13.03 13.22 0.0M
2025-06-11 13.27 13.30 13.22 13.27 0.0M
2025-06-10 13.20 13.25 13.19 13.19 0.0M
2025-06-09 13.22 13.28 13.20 13.27 0.0M
2025-06-06 13.21 13.26 13.21 13.24 0.0M
2025-06-05 13.09 13.20 12.98 13.20 0.0M
2025-06-04 13.20 13.35 12.99 13.35 0.0M
2025-06-03 13.10 13.18 13.05 13.18 0.0M
2025-06-02 13.22 13.27 13.12 13.23 0.0M
2025-05-30 13.26 13.27 13.19 13.23 0.0M
2025-05-29 13.35 13.35 13.26 13.26 0.0M
2025-05-28 13.57 13.62 13.26 13.26 0.0M
2025-05-27 13.52 13.56 13.48 13.56 0.0M
2025-05-26 13.50 13.52 13.44 13.50 0.0M
2025-05-23 13.68 13.78 13.04 13.29 0.0M
2025-05-22 13.65 13.70 13.52 13.68 0.0M
2025-05-21 13.86 13.86 13.70 13.70 0.0M
2025-05-20 13.57 13.78 13.57 13.76 0.0M
2025-05-19 13.43 13.52 13.36 13.46 0.0M
2025-05-16 13.35 13.41 13.34 13.40 0.0M
2025-05-15 13.39 13.39 13.31 13.37 0.0M
2025-05-14 13.32 13.42 13.16 13.42 0.0M
2025-05-13 13.04 13.24 13.04 13.24 0.0M
2025-05-12 13.03 13.05 12.93 13.05 0.0M
2025-05-09 12.82 12.82 12.80 12.81 0.0M
2025-05-08 12.60 12.80 12.60 12.80 0.0M
2025-05-07 12.49 12.58 12.41 12.58 0.0M
2025-05-06 12.28 12.52 12.28 12.52 0.1M
2025-05-05 12.28 12.46 12.28 12.46 0.0M
2025-05-02 12.26 12.26 12.07 12.23 0.0M
2025-04-30 12.26 12.26 11.80 12.06 0.0M
2025-04-29 12.74 12.74 12.26 12.35 0.0M
2025-04-28 12.58 12.67 12.56 12.61 0.0M
2025-04-25 12.45 12.49 12.32 12.45 0.0M
2025-04-24 12.24 12.26 12.18 12.26 0.0M
2025-04-23 12.18 12.39 12.18 12.36 0.2M
2025-04-22 11.78 11.92 11.78 11.92 0.0M
2025-04-17 11.94 12.02 11.80 11.89 0.0M
2025-04-16 11.68 11.95 11.68 11.95 0.0M
2025-04-15 11.76 11.93 11.72 11.93 0.0M
2025-04-14 11.61 11.66 11.50 11.66 0.0M
2025-04-11 11.46 11.46 11.06 11.32 0.0M
2025-04-10 12.00 12.00 11.44 11.45 0.0M
2025-04-09 10.56 10.75 10.44 10.68 0.0M
2025-04-08 10.64 11.04 10.41 10.82 0.0M
2025-04-07 10.17 11.00 10.01 11.00 0.1M
2025-04-04 12.00 12.11 11.14 11.23 0.0M
2025-04-03 12.60 12.70 12.48 12.54 0.0M
2025-04-02 12.70 12.73 12.60 12.73 0.0M
2025-04-01 12.68 12.83 12.60 12.76 0.0M
2025-03-31 12.56 12.62 12.34 12.55 0.0M
2025-03-28 12.99 12.99 12.70 12.72 0.0M
2025-03-27 12.99 13.22 12.94 13.15 0.0M
2025-03-26 13.45 13.52 13.28 13.33 0.0M
2025-03-25 13.16 13.44 13.16 13.44 0.0M
2025-03-24 13.25 13.29 13.12 13.13 0.0M
2025-03-21 13.02 13.11 13.02 13.09 0.0M
2025-03-20 13.46 13.46 13.00 13.07 0.0M
2025-03-19 13.23 13.46 13.23 13.46 0.0M
2025-03-18 13.31 13.58 13.31 13.58 0.0M
2025-03-17 13.11 13.33 13.10 13.29 0.0M
2025-03-14 12.72 13.19 12.72 13.19 0.0M
2025-03-13 12.75 12.88 12.75 12.77 0.0M
2025-03-12 12.68 12.98 12.68 12.89 0.0M
2025-03-11 12.72 12.89 12.46 12.52 0.0M
2025-03-10 13.07 13.07 12.72 12.75 0.0M
2025-03-07 13.14 13.17 13.05 13.17 0.0M
2025-03-06 13.00 13.18 12.91 13.14 0.0M
2025-03-05 12.74 12.91 12.68 12.84 0.0M
2025-03-04 12.61 12.61 12.15 12.25 0.0M
2025-03-03 12.84 13.06 12.74 12.94 0.0M
2025-02-28 12.80 12.82 12.68 12.82 0.0M
2025-02-27 12.84 12.95 12.77 12.89 0.0M
2025-02-26 12.68 12.94 12.68 12.94 0.0M
2025-02-25 12.43 12.75 12.43 12.58 0.0M
2025-02-24 12.36 12.43 12.34 12.43 0.0M
2025-02-21 12.16 12.32 12.16 12.32 0.0M
2025-02-20 12.15 12.27 12.15 12.19 0.0M
2025-02-19 12.47 12.49 12.11 12.13 0.0M
2025-02-18 12.26 12.45 12.25 12.44 0.0M
2025-02-17 12.10 12.22 12.10 12.14 0.0M
2025-02-14 11.91 12.06 11.91 12.05 0.0M
2025-02-13 11.95 11.98 11.86 11.94 0.0M
2025-02-12 11.86 11.97 11.78 11.95 0.0M
2025-02-11 11.49 11.71 11.49 11.71 0.0M
2025-02-10 11.65 11.65 11.49 11.52 0.0M
2025-02-07 11.57 11.67 11.55 11.64 0.0M
2025-02-06 11.20 11.67 11.20 11.64 0.0M
2025-02-05 11.04 11.20 11.00 11.20 0.0M
2025-02-04 10.87 11.01 10.87 11.00 0.0M
2025-02-03 10.68 10.75 10.50 10.75 0.0M
2025-01-31 11.25 11.25 11.05 11.05 0.0M
2025-01-30 11.33 11.42 11.10 11.22 0.0M
2025-01-29 11.00 11.08 11.00 11.08 0.0M
2025-01-28 10.80 10.98 10.80 10.95 0.0M
2025-01-27 10.66 10.85 10.64 10.81 0.0M
2025-01-24 10.70 10.73 10.67 10.73 0.0M
2025-01-23 10.46 10.65 10.45 10.64 0.0M
2025-01-22 10.46 10.46 10.30 10.36 0.0M
2025-01-21 10.26 10.45 10.26 10.45 0.0M
2025-01-20 10.37 10.47 10.35 10.37 0.0M
2025-01-17 10.39 10.44 10.33 10.33 0.0M
2025-01-16 10.50 10.52 10.30 10.32 0.0M
2025-01-15 10.34 10.49 10.34 10.41 0.0M
2025-01-14 10.49 10.49 10.33 10.35 0.0M
2025-01-13 10.07 10.25 10.07 10.25 0.0M
2025-01-10 9.91 10.03 9.90 9.94 0.0M
2025-01-09 9.95 10.10 9.95 10.10 0.0M
2025-01-08 10.00 10.00 9.83 9.90 0.0M
2025-01-07 9.64 9.87 9.64 9.87 0.0M
2025-01-06 9.38 9.65 9.38 9.53 0.0M
2025-01-03 9.28 9.33 9.28 9.33 0.0M
2025-01-02 9.41 9.41 9.07 9.29 0.0M