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
2023-12-29 8.21 8.24 8.21 8.24 0.0M
2023-12-28 8.26 8.26 8.19 8.20 0.0M
2023-12-27 8.27 8.28 8.22 8.22 0.1M
2023-12-22 8.23 8.27 8.22 8.25 0.0M
2023-12-21 8.19 8.24 8.15 8.21 0.0M
2023-12-20 8.26 8.28 8.15 8.17 0.0M
2023-12-19 8.23 8.29 8.18 8.29 0.0M
2023-12-18 8.29 8.30 8.11 8.25 0.0M
2023-12-15 8.32 8.38 8.24 8.27 0.0M
2023-12-14 8.47 8.48 8.30 8.32 0.1M
2023-12-13 8.35 8.54 8.33 8.54 0.0M
2023-12-12 8.47 8.49 8.24 8.32 0.0M
2023-12-11 8.54 8.55 8.36 8.49 0.0M
2023-12-08 8.50 8.54 8.41 8.54 0.0M
2023-12-07 8.57 8.62 8.39 8.45 0.0M
2023-12-06 8.66 8.68 8.60 8.60 0.0M
2023-12-05 8.68 8.70 8.60 8.68 0.1M
2023-12-04 8.60 8.72 8.56 8.70 0.4M
2023-12-01 8.61 8.63 8.54 8.57 0.0M
2023-11-30 8.68 8.69 8.49 8.59 0.1M
2023-11-29 8.58 8.74 8.58 8.66 0.0M
2023-11-28 8.42 8.58 8.42 8.57 0.0M
2023-11-27 8.38 8.42 8.32 8.35 0.1M
2023-11-24 8.40 8.50 8.35 8.35 0.0M
2023-11-23 8.34 8.51 8.34 8.48 0.0M
2023-11-22 8.27 8.39 8.27 8.36 0.0M
2023-11-21 8.28 8.34 8.23 8.26 0.0M
2023-11-20 8.30 8.33 8.28 8.28 0.0M
2023-11-17 8.20 8.35 8.20 8.35 0.0M
2023-11-16 8.22 8.23 8.18 8.19 0.0M
2023-11-15 8.22 8.29 8.17 8.22 0.1M
2023-11-14 8.00 8.24 8.00 8.22 0.0M
2023-11-13 8.00 8.04 7.97 8.03 0.0M
2023-11-10 7.90 7.98 7.90 7.96 0.1M
2023-11-09 7.82 7.99 7.82 7.90 0.1M
2023-11-08 7.71 7.86 7.71 7.76 0.0M
2023-11-07 7.77 7.77 7.70 7.71 0.0M
2023-11-06 7.76 7.76 7.66 7.71 0.0M
2023-11-03 7.67 7.74 7.63 7.74 0.1M
2023-11-02 7.61 7.65 7.56 7.63 0.0M
2023-11-01 7.46 7.64 7.43 7.58 0.0M
2023-10-31 7.54 7.56 7.11 7.40 0.0M
2023-10-30 7.45 7.53 7.44 7.53 0.0M
2023-10-27 7.60 7.60 7.44 7.45 0.0M
2023-10-26 7.36 7.50 7.36 7.49 0.0M
2023-10-25 7.33 7.45 7.32 7.37 0.0M
2023-10-24 7.51 7.51 7.30 7.40 0.0M
2023-10-23 7.57 7.57 7.43 7.55 0.0M
2023-10-20 7.58 7.59 7.53 7.54 0.0M
2023-10-19 7.61 7.69 7.57 7.68 0.0M
2023-10-18 7.71 7.79 7.67 7.73 0.0M
2023-10-17 7.68 7.75 7.67 7.72 0.0M
2023-10-16 7.65 7.74 7.60 7.68 0.0M
2023-10-13 7.75 7.80 7.65 7.66 0.0M
2023-10-12 7.76 7.84 7.73 7.75 0.0M
2023-10-11 7.65 7.79 7.65 7.71 0.0M
2023-10-10 7.56 7.75 7.56 7.66 0.0M
2023-10-09 7.56 7.61 7.41 7.45 0.0M
2023-10-06 7.60 7.71 7.60 7.68 0.0M
2023-10-05 7.70 7.72 7.55 7.62 0.0M
2023-10-04 7.70 7.72 7.59 7.68 0.0M
2023-10-03 7.66 7.86 7.66 7.76 0.1M
2023-10-02 7.80 7.85 7.67 7.67 0.0M
2023-09-29 7.67 7.74 7.66 7.70 0.0M
2023-09-28 7.47 7.68 7.47 7.68 0.0M
2023-09-27 7.32 7.45 7.32 7.45 0.0M
2023-09-26 7.36 7.41 7.29 7.29 0.0M
2023-09-25 7.48 7.54 7.35 7.39 0.0M
2023-09-22 7.41 7.50 7.41 7.46 0.0M
2023-09-21 7.43 7.51 7.42 7.43 0.0M
2023-09-20 7.33 7.51 7.33 7.46 0.0M
2023-09-19 7.10 7.36 7.10 7.35 0.0M
2023-09-18 7.20 7.24 7.13 7.13 0.1M
2023-09-15 7.31 7.31 7.18 7.23 0.0M
2023-09-14 7.09 7.28 7.08 7.28 0.1M
2023-09-13 7.11 7.16 7.08 7.14 0.0M
2023-09-12 7.06 7.12 7.06 7.12 0.0M
2023-09-11 6.99 7.10 6.98 7.09 0.0M
2023-09-08 6.95 6.98 6.85 6.98 0.0M
2023-09-07 7.05 7.05 6.81 6.88 0.0M
2023-09-06 7.15 7.15 6.99 7.01 0.0M
2023-09-05 7.24 7.24 7.16 7.16 0.0M
2023-09-04 7.33 7.35 7.26 7.31 0.0M
2023-09-01 7.30 7.41 7.29 7.29 0.0M
2023-08-31 7.42 7.42 7.23 7.24 0.0M
2023-08-30 7.40 7.48 7.40 7.42 0.0M
2023-08-29 7.36 7.38 7.31 7.38 0.0M
2023-08-28 7.23 7.29 7.23 7.29 0.0M
2023-08-25 7.17 7.28 7.17 7.18 0.0M
2023-08-24 7.11 7.18 7.10 7.15 0.0M
2023-08-23 7.11 7.19 7.05 7.10 0.0M
2023-08-22 7.17 7.20 7.17 7.18 0.0M
2023-08-21 7.08 7.16 7.07 7.11 0.0M
2023-08-18 7.08 7.08 6.99 7.08 0.0M
2023-08-17 7.03 7.17 7.03 7.09 0.0M
2023-08-16 7.06 7.12 7.06 7.06 0.0M
2023-08-15 7.20 7.20 7.06 7.06 0.0M
2023-08-14 7.19 7.29 7.19 7.21 0.0M
2023-08-11 7.18 7.24 7.14 7.24 0.0M
2023-08-10 6.93 7.22 6.92 7.20 0.0M
2023-08-09 6.91 7.02 6.85 6.92 0.0M
2023-08-08 6.97 6.97 6.69 6.83 0.0M
2023-08-07 6.96 7.00 6.88 7.00 0.0M
2023-08-04 6.92 6.94 6.89 6.91 0.0M
2023-08-03 6.85 6.89 6.76 6.89 0.0M
2023-08-02 6.95 6.96 6.83 6.85 0.0M
2023-08-01 7.20 7.20 6.98 6.99 0.0M
2023-07-31 7.31 7.36 7.21 7.22 0.0M
2023-07-28 7.22 7.42 7.22 7.29 0.0M
2023-07-27 7.15 7.24 7.13 7.15 0.2M
2023-07-26 7.11 7.27 7.02 7.08 0.1M
2023-07-25 7.13 7.19 7.10 7.12 0.0M
2023-07-24 7.10 7.14 6.96 7.14 0.0M
2023-07-21 7.19 7.19 7.07 7.12 0.0M
2023-07-20 7.13 7.21 7.11 7.18 0.0M
2023-07-19 7.10 7.11 7.07 7.07 0.0M
2023-07-18 7.09 7.20 7.08 7.19 0.0M
2023-07-17 7.06 7.12 7.05 7.08 0.0M
2023-07-14 7.06 7.16 7.06 7.08 0.0M
2023-07-13 7.08 7.15 7.05 7.09 0.0M
2023-07-12 6.97 7.11 6.97 7.08 0.0M
2023-07-11 6.90 6.96 6.84 6.96 0.0M
2023-07-10 6.84 6.95 6.77 6.87 0.0M
2023-07-07 6.82 6.92 6.79 6.90 0.0M
2023-07-06 6.89 6.93 6.80 6.82 0.0M
2023-07-05 7.05 7.05 6.89 6.90 0.0M
2023-07-04 7.07 7.11 7.03 7.03 0.0M
2023-07-03 7.10 7.15 7.05 7.05 0.0M
2023-06-30 6.97 7.10 6.95 7.04 0.0M
2023-06-29 6.85 6.96 6.85 6.96 0.0M
2023-06-28 6.80 6.86 6.80 6.86 0.0M
2023-06-27 6.70 6.79 6.68 6.79 0.1M
2023-06-26 6.61 6.74 6.61 6.69 0.0M
2023-06-23 6.69 6.69 6.57 6.66 0.0M
2023-06-22 6.62 6.72 6.60 6.71 0.0M
2023-06-21 6.84 6.84 6.72 6.74 0.0M
2023-06-20 6.75 6.77 6.74 6.77 0.0M
2023-06-19 6.79 6.84 6.77 6.78 0.0M
2023-06-16 6.77 6.81 6.76 6.79 0.0M
2023-06-15 6.72 6.78 6.72 6.75 0.0M
2023-06-14 6.61 6.81 6.61 6.79 0.0M
2023-06-13 6.58 6.58 6.41 6.51 0.0M
2023-06-12 6.56 6.59 6.51 6.58 0.0M
2023-06-09 6.57 6.58 6.47 6.50 0.0M
2023-06-08 6.57 6.66 6.56 6.58 0.0M
2023-06-07 6.56 6.56 6.39 6.52 0.0M
2023-06-06 6.44 6.53 6.41 6.53 0.0M
2023-06-05 6.49 6.57 6.40 6.43 0.0M
2023-06-02 6.31 6.49 6.31 6.47 0.0M
2023-06-01 6.15 6.27 6.15 6.23 0.0M
2023-05-31 6.33 6.34 6.09 6.13 0.0M
2023-05-30 6.43 6.49 6.36 6.36 0.0M
2023-05-29 6.53 6.53 6.37 6.37 0.0M
2023-05-26 6.37 6.52 6.30 6.52 0.0M
2023-05-25 6.37 6.46 6.30 6.43 0.0M
2023-05-24 6.39 6.39 6.30 6.34 0.0M
2023-05-23 6.50 6.51 6.47 6.51 0.0M
2023-05-22 6.48 6.55 6.48 6.51 0.0M
2023-05-19 6.47 6.52 6.47 6.49 0.0M
2023-05-18 6.45 6.50 6.44 6.48 0.0M
2023-05-17 6.26 6.46 6.26 6.42 0.0M
2023-05-16 6.32 6.32 6.26 6.31 0.0M
2023-05-15 6.58 6.63 6.29 6.29 0.1M
2023-05-12 6.58 6.65 6.56 6.61 0.0M
2023-05-11 6.30 6.57 6.30 6.57 0.0M
2023-05-10 6.39 6.39 6.26 6.28 0.0M
2023-05-09 6.36 6.36 6.29 6.29 0.0M
2023-05-08 6.34 6.42 6.34 6.42 0.0M
2023-05-05 6.23 6.29 6.17 6.28 0.0M
2023-05-04 6.27 6.30 6.14 6.22 0.0M
2023-05-03 6.44 6.49 6.22 6.34 0.0M
2023-05-02 6.67 6.67 6.40 6.42 0.0M
2023-04-28 6.96 6.96 6.63 6.72 0.0M
2023-04-27 6.69 6.93 6.66 6.93 0.0M
2023-04-26 6.50 6.70 6.50 6.70 0.0M
2023-04-25 6.79 6.79 6.50 6.50 0.0M
2023-04-24 6.69 6.83 6.69 6.83 0.0M
2023-04-21 6.85 6.85 6.68 6.78 0.0M
2023-04-20 6.96 7.01 6.79 6.83 0.0M
2023-04-19 6.83 6.95 6.83 6.95 0.0M
2023-04-18 6.78 6.92 6.78 6.86 0.1M
2023-04-17 6.73 6.82 6.62 6.68 0.2M
2023-04-14 6.64 6.80 6.63 6.76 0.0M
2023-04-13 6.64 6.64 6.57 6.57 0.0M
2023-04-12 6.49 6.66 6.49 6.60 0.0M
2023-04-11 6.57 6.67 6.45 6.45 0.0M
2023-04-06 6.51 6.61 6.51 6.54 0.0M
2023-04-05 6.45 6.49 6.38 6.49 0.0M
2023-04-04 6.31 6.50 6.31 6.40 0.1M
2023-04-03 6.65 6.70 6.25 6.27 0.0M
2023-03-31 6.62 6.69 6.54 6.58 0.0M
2023-03-30 6.58 6.69 6.50 6.56 0.0M
2023-03-29 6.40 6.53 6.40 6.51 0.0M
2023-03-28 6.32 6.40 6.26 6.36 0.0M
2023-03-27 6.23 6.34 6.14 6.24 0.0M
2023-03-24 6.32 6.32 6.05 6.22 0.0M
2023-03-23 6.48 6.52 6.29 6.29 0.0M
2023-03-22 6.58 6.75 6.44 6.44 0.1M
2023-03-21 6.40 6.61 6.37 6.57 0.2M
2023-03-20 5.89 6.36 5.71 6.25 0.1M
2023-03-17 6.40 6.40 5.94 6.04 0.0M
2023-03-16 6.21 6.39 6.08 6.39 0.0M
2023-03-15 6.67 6.73 5.97 6.13 0.2M
2023-03-14 6.48 6.72 6.36 6.67 0.1M
2023-03-13 7.06 7.30 6.44 6.44 0.1M
2023-03-10 7.18 7.18 6.78 6.78 0.1M
2023-03-09 7.32 7.32 7.18 7.18 0.0M
2023-03-08 7.29 7.35 7.19 7.31 0.0M
2023-03-07 7.44 7.55 7.29 7.29 0.1M
2023-03-06 7.37 7.47 7.37 7.43 0.0M
2023-03-03 7.32 7.44 7.31 7.35 0.1M
2023-03-02 7.18 7.29 7.14 7.29 0.2M
2023-03-01 7.41 7.41 7.22 7.25 0.1M
2023-02-28 7.15 7.45 7.15 7.38 0.2M
2023-02-27 7.00 7.21 6.94 7.14 0.1M
2023-02-24 7.05 7.11 6.92 6.94 0.2M
2023-02-23 6.98 7.06 6.97 7.05 0.1M
2023-02-22 6.94 6.94 6.90 6.93 0.0M
2023-02-21 6.98 6.98 6.85 6.98 0.0M
2023-02-20 7.03 7.03 6.96 7.00 0.1M
2023-02-17 7.00 7.01 6.95 6.97 0.1M
2023-02-16 6.90 7.04 6.90 7.01 0.0M
2023-02-15 6.87 6.88 6.83 6.88 0.0M
2023-02-14 6.85 6.95 6.83 6.89 0.0M
2023-02-13 6.77 6.87 6.77 6.83 0.0M
2023-02-10 6.79 6.81 6.70 6.77 0.0M
2023-02-09 6.80 6.87 6.68 6.85 0.0M
2023-02-08 6.79 6.85 6.75 6.85 0.0M
2023-02-07 6.84 6.84 6.74 6.77 0.0M
2023-02-06 6.94 7.00 6.77 6.83 0.1M
2023-02-03 6.79 6.95 6.79 6.84 0.1M
2023-02-02 6.76 6.95 6.73 6.79 0.1M
2023-02-01 6.48 6.78 6.45 6.76 0.2M
2023-01-31 6.39 6.48 6.35 6.40 0.0M
2023-01-30 6.35 6.46 6.35 6.46 0.0M
2023-01-27 6.46 6.50 6.41 6.41 0.0M
2023-01-26 6.35 6.46 6.35 6.46 0.0M
2023-01-25 6.42 6.42 6.27 6.31 0.0M
2023-01-24 6.48 6.48 6.37 6.40 0.0M
2023-01-23 6.41 6.50 6.39 6.47 0.0M
2023-01-20 6.35 6.38 6.32 6.37 0.0M
2023-01-19 6.34 6.36 6.20 6.32 0.0M
2023-01-18 6.44 6.48 6.36 6.36 0.0M
2023-01-17 6.41 6.48 6.39 6.48 0.0M
2023-01-16 6.41 6.42 6.35 6.40 0.0M
2023-01-13 6.26 6.41 6.26 6.34 0.0M
2023-01-12 6.30 6.36 6.25 6.25 0.0M
2023-01-11 6.30 6.31 6.27 6.30 0.0M
2023-01-10 6.32 6.36 6.25 6.36 0.0M
2023-01-09 6.25 6.32 6.20 6.32 0.1M
2023-01-06 6.20 6.24 6.17 6.20 0.0M
2023-01-05 6.07 6.21 6.07 6.21 0.1M
2023-01-04 5.86 6.09 5.86 6.07 0.0M
2023-01-03 5.80 5.89 5.80 5.89 0.0M
2023-01-02 5.55 5.77 5.55 5.76 0.0M