318.F - BANK OF CYPRUS HLD.EO-,10

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.51801.51801.51801.51801.51802,000
Jul 22, 20191.53201.57201.53001.57201.57204,000
Jul 19, 20191.54001.58401.48001.54001.540011,450
Jul 18, 20191.56001.56001.55201.55201.5520-
Jul 17, 20191.60001.60001.56201.57601.5760500
Jul 16, 20191.60001.60201.60001.60201.6020-
Jul 15, 20191.63001.63401.63001.63401.6340-
Jul 12, 20191.63401.64201.63401.64201.6420-
Jul 11, 20191.62601.64201.62601.64201.6420-
Jul 10, 20191.58001.61201.58001.61201.6120-
Jul 09, 20191.65801.65801.59401.59401.5940-
Jul 08, 20191.73401.73401.67801.67801.6780299
Jul 05, 20191.69401.72201.69401.72201.7220-
Jul 04, 20191.69401.69401.69401.69401.694050
Jul 03, 20191.71001.77001.71001.77001.77005,000
Jul 02, 20191.67201.70001.67201.68001.6800-
Jul 01, 20191.56401.63801.56401.63801.6380-
Jun 28, 20191.51801.51801.51801.51801.5180-
Jun 27, 20191.50601.53801.50601.53801.5380-
Jun 26, 20191.46601.49201.46601.49201.4920-
Jun 25, 20191.46401.51001.46401.50601.5060300
Jun 24, 20191.45201.46601.45201.46601.4660-
Jun 21, 20191.44201.44601.43801.43801.4380-
Jun 20, 20191.41801.41801.40201.40201.4020-
Jun 19, 20191.40201.40201.40201.40201.4020-
Jun 18, 20191.38201.39001.38201.39001.3900-
Jun 17, 20191.37801.38801.37801.38801.3880-
Jun 14, 20191.35601.37801.35601.37801.3780-
Jun 13, 20191.40201.40801.36401.36401.364010,000
Jun 12, 20191.36801.36801.36801.36801.3680-
Jun 11, 20191.38401.38401.35201.35201.3520-
Jun 07, 20191.34201.38001.34201.38001.3800-
Jun 06, 20191.36201.38401.36201.36801.3680-
Jun 05, 20191.35401.39001.35401.37601.37601,733
Jun 04, 20191.39601.39601.36401.36401.3640-
Jun 03, 20191.40201.40201.37801.37801.3780-
May 31, 20191.33801.38801.33801.38801.3880250
May 30, 20191.32601.37001.32401.32401.3240-
May 29, 20191.32001.36401.32001.36401.3640-
May 28, 20191.34401.34401.34401.34401.3440-
May 27, 20191.34801.34801.34801.34801.3480700
May 24, 20191.34001.34601.34001.34601.3460-
May 23, 20191.34801.35001.34801.35001.3500-
May 22, 20191.34801.34801.34001.34001.3400-
May 21, 20191.29001.29601.29001.29601.2960-
May 20, 20191.25801.29001.25801.29001.2900-
May 17, 20191.25001.25001.23001.23001.23006,450
May 16, 20191.27001.27001.24801.24801.24808
May 15, 20191.32401.32401.26801.26801.2680-
May 14, 20191.34801.38001.34201.34201.342010,000
May 13, 20191.35201.35201.35201.35201.3520-
May 10, 20191.36801.36801.33801.33801.3380-
May 09, 20191.39001.39001.37201.37201.3720-
May 08, 20191.36601.39601.36601.39601.3960-
May 07, 20191.38001.39801.38001.39801.39802,500
May 06, 20191.37801.37801.37801.37801.3780-
May 03, 20191.38601.38801.38601.38801.3880-
May 02, 20191.42001.42001.38401.38401.3840250
Apr 30, 20191.45401.45401.39201.39201.3920-
Apr 29, 20191.36401.39801.36401.39801.3980-
Apr 26, 20191.39401.39401.39401.39401.3940-
Apr 25, 20191.36401.37601.36401.37601.3760-
Apr 24, 20191.38801.38801.38001.38001.3800-
Apr 23, 20191.36801.36801.36801.36801.3680-
Apr 18, 20191.36801.38001.36601.38001.38001,200
Apr 17, 20191.37601.37601.37601.37601.3760-
Apr 16, 20191.35801.35801.35801.35801.3580-
Apr 15, 20191.37001.49001.37001.49001.4900720
Apr 12, 20191.34601.35601.34601.35601.3560-
Apr 11, 20191.34201.35801.34201.35801.3580-
Apr 10, 20191.32401.32401.32401.32401.3240-
Apr 09, 20191.32801.32801.32801.32801.3280-
Apr 08, 20191.45001.45001.30001.31801.318036,246
Apr 05, 20191.30001.30801.30001.30801.3080-
Apr 04, 20191.30401.30401.30401.30401.3040-
Apr 03, 20191.30001.30401.30001.30401.3040-
Apr 02, 20191.27001.30001.27001.30001.3000-
Apr 01, 20191.30601.30601.30201.30201.3020-
Mar 29, 20191.28601.28601.25801.25801.2580-
Mar 28, 20191.21401.26601.21401.26601.2660-
Mar 27, 20191.30201.30201.25001.25601.256019,553
Mar 26, 20191.28601.30201.28601.30201.3020-
Mar 25, 20191.34801.34801.34801.34801.3480-
Mar 22, 20191.35001.40001.35001.36001.36005,025
Mar 21, 20191.41401.41401.35201.35201.35205,000
Mar 20, 20191.32001.32001.31001.31001.310011,150
Mar 19, 20191.33801.33801.30401.30401.3040-
Mar 18, 20191.38001.38001.33601.33601.33604,000
Mar 15, 20191.32001.32001.32001.32001.32005,000
Mar 14, 20191.19401.25201.19401.25201.2520-
Mar 13, 20191.11401.18201.11401.18201.18201
Mar 12, 20191.18201.18201.12201.12201.1220250
Mar 11, 20191.18001.20801.18001.18001.18008,400
Mar 08, 20191.18001.18001.15801.15801.1580-
Mar 07, 20191.21601.27001.21601.25201.25207,270
Mar 06, 20191.22601.22601.15001.15001.1500-
Mar 05, 20191.30001.30001.22201.22201.2220-
Mar 04, 20191.30001.41001.25001.27601.276049,800
Mar 01, 20191.02801.20001.02801.20001.200014,600
Feb 28, 20190.99701.03800.99701.00801.0080250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...