BBVA

BBVA
🏛️ germany →
16.49
Last Update: 2025-09-30
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
2021-12-30 5.24 5.26 5.24 5.26 0.0M
2021-12-29 5.21 5.28 5.21 5.28 0.1M
2021-12-28 5.26 5.27 5.18 5.18 0.0M
2021-12-27 5.15 5.23 5.15 5.23 0.0M
2021-12-23 5.18 5.19 5.17 5.19 0.0M
2021-12-22 5.05 5.10 5.05 5.08 0.0M
2021-12-21 5.11 5.11 5.01 5.07 0.0M
2021-12-20 4.93 5.01 4.83 5.01 0.0M
2021-12-17 5.07 5.13 4.84 5.01 0.0M
2021-12-16 5.16 5.20 5.06 5.09 0.0M
2021-12-15 5.15 5.15 5.12 5.12 0.0M
2021-12-14 5.10 5.15 5.09 5.13 0.0M
2021-12-13 5.14 5.19 5.07 5.07 0.0M
2021-12-10 5.12 5.12 5.05 5.11 0.0M
2021-12-09 5.21 5.21 5.10 5.10 0.0M
2021-12-08 5.13 5.28 5.12 5.22 0.0M
2021-12-07 5.06 5.18 5.04 5.17 0.1M
2021-12-06 4.78 4.98 4.78 4.98 0.0M
2021-12-03 4.86 4.87 4.76 4.76 0.0M
2021-12-02 4.75 4.86 4.72 4.83 0.0M
2021-12-01 4.75 4.83 4.72 4.72 0.0M
2021-11-30 4.80 4.83 4.70 4.74 0.0M
2021-11-29 4.94 4.95 4.82 4.90 0.1M
2021-11-26 5.20 5.20 4.79 4.91 0.1M
2021-11-25 5.20 5.25 5.19 5.21 0.0M
2021-11-24 5.34 5.35 5.21 5.27 0.0M
2021-11-23 5.33 5.49 5.27 5.42 0.0M
2021-11-22 5.36 5.47 5.33 5.47 0.0M
2021-11-19 5.46 5.57 5.32 5.38 0.1M
2021-11-18 5.77 5.78 5.36 5.51 0.1M
2021-11-17 5.80 5.80 5.75 5.80 0.0M
2021-11-16 5.83 6.00 5.79 5.88 0.1M
2021-11-15 6.17 6.22 5.74 5.88 0.1M
2021-11-12 6.11 6.19 6.08 6.12 0.0M
2021-11-11 6.10 6.10 6.05 6.05 0.0M
2021-11-10 6.04 6.04 5.99 6.01 0.0M
2021-11-09 6.00 6.03 5.97 5.97 0.0M
2021-11-08 6.02 6.08 5.98 5.98 0.0M
2021-11-05 6.07 6.08 5.99 6.05 0.0M
2021-11-04 6.22 6.26 6.06 6.06 0.0M
2021-11-03 6.13 6.21 6.07 6.21 0.0M
2021-11-02 6.25 6.25 6.15 6.17 0.0M
2021-11-01 6.05 6.30 6.05 6.25 0.1M
2021-10-29 5.69 6.04 5.69 6.04 0.0M
2021-10-28 5.58 5.64 5.53 5.64 0.0M
2021-10-27 5.68 5.72 5.57 5.68 0.0M
2021-10-26 5.66 5.70 5.57 5.68 0.0M
2021-10-25 5.69 5.72 5.60 5.72 0.0M
2021-10-22 5.68 5.72 5.63 5.71 0.0M
2021-10-21 5.77 5.78 5.66 5.66 0.0M
2021-10-20 5.74 5.85 5.74 5.75 0.0M
2021-10-19 5.80 5.81 5.78 5.78 0.0M
2021-10-18 5.68 5.81 5.58 5.76 0.0M
2021-10-15 5.76 5.84 5.76 5.79 0.1M
2021-10-14 5.80 5.80 5.59 5.66 0.0M
2021-10-13 5.97 5.97 5.71 5.72 0.0M
2021-10-12 5.83 5.92 5.76 5.91 0.0M
2021-10-11 6.06 6.06 5.85 5.85 0.0M
2021-10-08 5.95 5.97 5.91 5.95 0.0M
2021-10-07 6.02 6.07 5.96 6.06 0.0M
2021-10-06 5.95 6.00 5.90 6.00 0.0M
2021-10-05 5.66 5.98 5.66 5.94 0.0M
2021-10-04 5.62 5.69 5.57 5.60 0.0M
2021-10-01 5.70 5.70 5.53 5.62 0.0M
2021-09-30 5.78 5.80 5.71 5.78 0.0M
2021-09-29 5.72 5.77 5.63 5.77 0.0M
2021-09-28 5.76 5.81 5.72 5.74 0.0M
2021-09-27 5.63 5.79 5.57 5.76 0.0M
2021-09-24 5.54 5.69 5.54 5.66 0.0M
2021-09-23 5.43 5.61 5.43 5.61 0.0M
2021-09-22 5.31 5.45 5.29 5.45 0.0M
2021-09-21 5.26 5.36 5.26 5.27 0.0M
2021-09-20 5.74 5.74 5.17 5.24 0.1M
2021-09-17 5.80 5.85 5.69 5.77 0.0M
2021-09-16 5.68 5.75 5.67 5.75 0.0M
2021-09-15 5.63 5.67 5.58 5.67 0.0M
2021-09-14 5.63 5.67 5.62 5.62 0.0M
2021-09-13 5.51 5.79 5.51 5.67 0.0M
2021-09-10 5.58 5.59 5.48 5.48 0.0M
2021-09-09 5.45 5.53 5.44 5.53 0.0M
2021-09-08 5.50 5.60 5.48 5.53 0.0M
2021-09-07 5.54 5.61 5.54 5.57 0.0M
2021-09-06 5.62 5.62 5.56 5.56 0.0M
2021-09-03 5.56 5.67 5.56 5.59 0.0M
2021-09-02 5.80 5.81 5.58 5.61 0.0M
2021-09-01 5.62 5.68 5.62 5.62 0.0M
2021-08-31 5.51 5.57 5.49 5.57 0.0M
2021-08-30 5.61 5.61 5.52 5.52 0.0M
2021-08-27 5.59 5.59 5.53 5.53 0.0M
2021-08-26 5.68 5.68 5.62 5.62 0.0M
2021-08-25 5.51 5.73 5.51 5.71 0.0M
2021-08-24 5.58 5.58 5.47 5.50 0.0M
2021-08-23 5.49 5.62 5.49 5.59 0.0M
2021-08-20 5.59 5.61 5.51 5.51 0.0M
2021-08-19 5.71 5.71 5.58 5.64 0.0M
2021-08-18 5.70 5.78 5.68 5.78 0.0M
2021-08-17 5.89 5.89 5.67 5.70 0.0M
2021-08-16 5.93 6.03 5.81 5.86 0.0M
2021-08-13 5.90 5.90 5.86 5.86 0.0M
2021-08-12 5.88 5.91 5.86 5.90 0.0M
2021-08-11 5.84 5.89 5.83 5.88 0.0M
2021-08-10 5.80 5.83 5.73 5.81 0.0M
2021-08-09 5.82 5.82 5.73 5.82 0.1M
2021-08-06 5.67 5.78 5.67 5.77 0.0M
2021-08-05 5.69 5.69 5.60 5.65 0.0M
2021-08-04 5.61 5.66 5.58 5.66 0.0M
2021-08-03 5.49 5.63 5.49 5.63 0.0M
2021-08-02 5.47 5.53 5.41 5.45 0.0M
2021-07-30 5.47 5.54 5.35 5.41 0.0M
2021-07-29 5.41 5.48 5.40 5.46 0.0M
2021-07-28 5.47 5.48 5.35 5.42 0.0M
2021-07-27 5.47 5.50 5.41 5.43 0.0M
2021-07-26 5.29 5.48 5.27 5.48 0.0M
2021-07-23 5.30 5.37 5.29 5.37 0.0M
2021-07-22 5.25 5.29 5.25 5.29 0.0M
2021-07-21 5.10 5.29 5.10 5.29 0.0M
2021-07-20 4.90 4.99 4.90 4.94 0.0M
2021-07-19 5.04 5.04 4.89 4.89 0.0M
2021-07-16 5.14 5.15 5.10 5.10 0.0M
2021-07-15 5.12 5.18 5.12 5.16 0.0M
2021-07-14 5.14 5.20 5.14 5.18 0.0M
2021-07-13 5.28 5.28 5.11 5.11 0.0M
2021-07-12 5.17 5.24 5.17 5.20 0.0M
2021-07-09 5.04 5.23 5.04 5.23 0.0M
2021-07-08 5.13 5.14 5.05 5.07 0.0M
2021-07-07 5.27 5.27 5.19 5.23 0.0M
2021-07-06 5.40 5.42 5.29 5.29 0.0M
2021-07-05 5.33 5.43 5.32 5.43 0.0M
2021-07-02 5.41 5.41 5.36 5.36 0.0M
2021-07-01 5.35 5.42 5.35 5.38 0.0M
2021-06-30 5.25 5.25 5.20 5.22 0.0M
2021-06-29 5.28 5.32 5.27 5.31 0.0M
2021-06-28 5.40 5.40 5.34 5.37 0.0M
2021-06-25 5.37 5.41 5.33 5.41 0.0M
2021-06-24 5.32 5.39 5.30 5.37 0.0M
2021-06-23 5.29 5.31 5.29 5.31 0.0M
2021-06-22 5.19 5.24 5.19 5.24 0.0M
2021-06-21 5.19 5.22 5.10 5.22 0.0M
2021-06-18 5.40 5.40 5.18 5.18 0.0M
2021-06-17 5.33 5.53 5.33 5.37 0.0M
2021-06-16 5.37 5.43 5.31 5.38 0.0M
2021-06-15 5.33 5.38 5.31 5.38 0.0M
2021-06-14 5.35 5.35 5.27 5.33 0.0M
2021-06-11 5.29 5.29 5.23 5.26 0.0M
2021-06-10 5.32 5.33 5.25 5.29 0.0M
2021-06-09 5.35 5.38 5.21 5.38 0.1M
2021-06-08 5.34 5.37 5.29 5.29 0.0M
2021-06-07 5.28 5.31 5.28 5.31 0.0M
2021-06-04 5.25 5.27 5.21 5.23 0.0M
2021-06-03 5.24 5.31 5.24 5.31 0.0M
2021-06-02 5.23 5.27 5.23 5.24 0.0M
2021-06-01 5.16 5.24 5.16 5.23 0.0M
2021-05-31 5.19 5.19 5.14 5.16 0.0M
2021-05-28 5.20 5.20 5.10 5.14 0.0M
2021-05-27 5.13 5.19 5.13 5.18 0.0M
2021-05-26 5.12 5.12 5.04 5.04 0.0M
2021-05-25 5.10 5.15 5.10 5.13 0.0M
2021-05-24 5.14 5.16 5.13 5.13 0.0M
2021-05-21 5.01 5.13 5.01 5.13 0.0M
2021-05-20 5.03 5.03 4.94 4.95 0.0M
2021-05-19 5.10 5.10 5.05 5.05 0.0M
2021-05-18 5.06 5.12 5.06 5.12 0.0M
2021-05-17 5.03 5.04 4.96 5.04 0.0M
2021-05-14 4.94 5.08 4.94 5.05 0.0M
2021-05-13 4.87 4.90 4.87 4.90 0.0M
2021-05-12 4.90 4.92 4.87 4.92 0.0M
2021-05-11 4.87 4.93 4.87 4.93 0.0M
2021-05-10 4.83 4.95 4.83 4.93 0.0M
2021-05-07 4.78 4.84 4.78 4.84 0.0M
2021-05-06 4.79 4.80 4.74 4.80 0.0M
2021-05-05 4.67 4.79 4.67 4.78 0.0M
2021-05-04 4.75 4.78 4.66 4.71 0.0M
2021-05-03 4.68 4.71 4.67 4.67 0.0M
2021-04-30 4.48 4.70 4.48 4.66 0.0M
2021-04-29 4.50 4.61 4.50 4.56 0.0M
2021-04-28 4.48 4.51 4.46 4.49 0.0M
2021-04-27 4.42 4.48 4.40 4.48 0.0M
2021-04-26 4.30 4.41 4.29 4.38 0.0M
2021-04-23 4.34 4.34 4.28 4.29 0.0M
2021-04-22 4.25 4.35 4.25 4.33 0.0M
2021-04-21 4.27 4.27 4.19 4.24 0.0M
2021-04-20 4.40 4.40 4.27 4.27 0.0M
2021-04-19 4.31 4.48 4.31 4.48 0.0M
2021-04-16 4.34 4.34 4.28 4.30 0.1M
2021-04-15 4.40 4.40 4.32 4.33 0.0M
2021-04-14 4.35 4.43 4.35 4.38 0.0M
2021-04-13 4.44 4.44 4.36 4.36 0.0M
2021-04-12 4.35 4.41 4.32 4.41 0.0M
2021-04-09 4.41 4.41 4.41 4.41 0.0M
2021-04-08 4.47 4.53 4.43 4.50 0.0M
2021-04-07 4.50 4.50 4.42 4.42 0.0M
2021-04-06 4.50 4.50 4.46 4.46 0.0M
2021-04-01 4.39 4.42 4.39 4.42 0.0M
2021-03-31 4.43 4.43 4.41 4.42 0.0M
2021-03-30 4.44 4.44 4.40 4.44 0.0M
2021-03-29 4.38 4.39 4.31 4.34 0.0M
2021-03-26 4.39 4.39 4.33 4.38 0.0M
2021-03-25 4.29 4.31 4.23 4.31 0.0M
2021-03-24 4.17 4.32 4.17 4.30 0.0M
2021-03-23 4.27 4.33 4.25 4.31 0.1M
2021-03-22 4.65 4.65 4.27 4.32 0.0M
2021-03-19 4.72 4.72 4.62 4.63 0.0M
2021-03-18 4.72 4.84 4.69 4.84 0.0M
2021-03-17 4.69 4.74 4.69 4.71 0.0M
2021-03-16 4.66 4.66 4.57 4.57 0.0M
2021-03-15 4.73 4.75 4.66 4.66 0.0M
2021-03-12 4.61 4.74 4.61 4.69 0.0M
2021-03-11 4.68 4.68 4.54 4.58 0.0M
2021-03-10 4.68 4.68 4.60 4.60 0.0M
2021-03-09 4.76 4.79 4.56 4.58 0.0M
2021-03-08 4.75 4.76 4.69 4.74 0.0M
2021-03-05 4.55 4.72 4.55 4.69 0.0M
2021-03-04 4.58 4.64 4.57 4.64 0.0M
2021-03-03 4.58 4.63 4.57 4.63 0.0M
2021-03-02 4.61 4.61 4.49 4.54 0.0M
2021-03-01 4.59 4.61 4.54 4.58 0.0M
2021-02-26 4.56 4.60 4.51 4.57 0.0M
2021-02-25 4.61 4.74 4.61 4.68 0.0M
2021-02-24 4.53 4.55 4.53 4.54 0.0M
2021-02-23 4.53 4.55 4.50 4.53 0.0M
2021-02-22 4.39 4.40 4.39 4.39 0.0M
2021-02-19 4.37 4.48 4.34 4.45 0.0M
2021-02-18 4.34 4.44 4.34 4.37 0.0M
2021-02-17 4.44 4.44 4.35 4.42 0.0M
2021-02-16 4.51 4.55 4.42 4.45 0.0M
2021-02-15 4.35 4.56 4.33 4.56 0.1M
2021-02-12 4.25 4.33 4.25 4.32 0.0M
2021-02-11 4.33 4.33 4.27 4.27 0.0M
2021-02-10 4.32 4.39 4.23 4.31 0.0M
2021-02-09 4.43 4.43 4.32 4.35 0.0M
2021-02-08 4.31 4.46 4.31 4.45 0.0M
2021-02-05 4.21 4.35 4.21 4.35 0.0M
2021-02-04 4.05 4.27 4.05 4.19 0.0M
2021-02-03 3.94 4.05 3.90 4.02 0.0M
2021-02-02 3.72 3.90 3.72 3.86 0.0M
2021-02-01 3.76 3.78 3.70 3.73 0.0M
2021-01-29 3.81 3.84 3.74 3.76 0.0M
2021-01-28 3.76 3.91 3.74 3.91 0.0M
2021-01-27 3.84 3.90 3.73 3.73 0.0M
2021-01-26 3.84 3.91 3.84 3.89 0.0M
2021-01-25 3.97 3.98 3.83 3.88 0.0M
2021-01-22 3.95 3.98 3.91 3.93 0.0M
2021-01-21 4.02 4.02 3.98 3.98 0.0M
2021-01-20 4.02 4.02 3.98 4.00 0.0M
2021-01-19 4.12 4.12 3.97 4.01 0.0M
2021-01-18 4.03 4.10 4.03 4.10 0.0M
2021-01-15 4.11 4.15 4.04 4.04 0.0M
2021-01-14 4.14 4.16 4.08 4.09 0.0M
2021-01-13 4.14 4.19 4.13 4.13 0.0M
2021-01-12 4.22 4.22 4.20 4.20 0.0M
2021-01-11 4.20 4.25 4.20 4.21 0.0M
2021-01-08 4.21 4.25 4.20 4.25 0.0M
2021-01-07 4.23 4.30 4.20 4.27 0.0M
2021-01-06 4.12 4.29 4.12 4.27 0.0M
2021-01-05 4.00 4.03 3.99 4.02 0.0M
2021-01-04 3.88 4.02 3.88 4.01 0.0M