Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank of China Ltd. Registered S (W8V.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3150+0.0040 (+1.29%)
At close: 04:22PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20210.30920.31500.30920.31500.315027,000
Dec 06, 20210.30870.31100.30870.31100.311015,000
Dec 03, 20210.31000.31500.31000.31500.315050,000
Dec 02, 20210.30660.30660.30660.30660.3066-
Dec 01, 20210.30500.31080.30500.31080.31089,000
Nov 30, 20210.30200.31010.30200.31010.31011,000
Nov 29, 20210.31000.31000.31000.31550.315530,000
Nov 26, 20210.31030.31030.30630.30630.306340,000
Nov 25, 20210.31270.31270.31270.31270.3127-
Nov 24, 20210.31430.31430.31430.31430.3143-
Nov 23, 20210.31460.31460.31450.31450.314513,000
Nov 22, 20210.31260.31260.31260.31260.3126-
Nov 19, 20210.31020.31020.31020.31020.3102-
Nov 18, 20210.31020.31890.31020.31890.318920,000
Nov 17, 20210.31070.31070.31070.31070.3107-
Nov 16, 20210.31580.31580.31580.31580.315816,666
Nov 15, 20210.30410.31240.30410.31240.312464,040
Nov 12, 20210.30340.30340.30340.30340.3034-
Nov 11, 20210.30260.30480.30260.30480.304870,000
Nov 10, 20210.29880.30870.29880.30870.30876,430
Nov 09, 20210.29830.29830.29830.29830.2983-
Nov 08, 20210.30050.30930.30050.30930.309316,000
Nov 05, 20210.30600.30600.30600.30600.306035,000
Nov 04, 20210.30010.30010.30010.30010.3001-
Nov 03, 20210.30120.30300.30120.30300.30308,000
Nov 02, 20210.30060.30500.30060.30500.3050-
Nov 01, 20210.31120.31120.31120.31120.31123
Oct 29, 20210.30000.30880.30000.30880.30882,000
Oct 28, 20210.30080.30850.30080.30300.303011,734
Oct 27, 20210.30210.30210.30210.30210.3021-
Oct 26, 20210.30210.31360.30210.31000.3100354,444
Oct 25, 20210.30070.30110.30070.30110.301115,000
Oct 22, 20210.30140.30140.30140.30140.3014-
Oct 21, 20210.30080.30100.30080.30100.301010,600
Oct 20, 20210.30790.30910.30790.30910.309121,440
Oct 19, 20210.29960.30800.29960.30800.3080-
Oct 18, 20210.30000.30000.30000.30000.30009,850
Oct 15, 20210.29950.29950.29950.29950.2995-
Oct 14, 20210.29840.30620.29840.30620.30622,000
Oct 13, 20210.29880.29880.29880.29880.2988-
Oct 12, 20210.29850.30800.29850.30800.308044,410
Oct 11, 20210.29920.29920.29910.29910.29911,600
Oct 08, 20210.29860.29860.29860.29860.2986-
Oct 07, 20210.30070.30300.30070.30300.303013,000
Oct 06, 20210.29760.30030.29760.30030.30035,000
Oct 05, 20210.30560.30560.30560.30560.30567,532
Oct 04, 20210.29730.30460.29730.30100.3010106,000
Oct 01, 20210.30120.30120.30120.30120.3012-
Sep 30, 20210.30750.30890.30750.30890.308921,406
Sep 29, 20210.29760.29760.29760.29760.2976-
Sep 28, 20210.29500.29500.29500.29500.2950-
Sep 27, 20210.29540.30240.29180.29600.296022,800
Sep 24, 20210.29390.29390.29390.29390.2939-
Sep 23, 20210.29560.29670.29540.29670.296740,000
Sep 22, 20210.29100.30170.29100.30170.30171,600
Sep 21, 20210.29060.30000.29000.30000.3000140,000
Sep 20, 20210.29700.29700.29010.29010.290175,396
Sep 17, 20210.30200.30300.30000.30300.303035,010
Sep 16, 20210.30000.30000.30000.30000.3000-
Sep 15, 20210.30090.30900.30090.30900.30909,000
Sep 14, 20210.30410.31070.30190.30890.308990,150
Sep 13, 20210.30670.32200.30670.32200.32203,500
Sep 10, 20210.30150.31010.30150.31010.310160,000
Sep 09, 20210.29550.30100.29550.30100.3010-
Sep 08, 20210.29610.29610.29610.29610.2961-
Sep 07, 20210.29520.30490.29520.30470.304779,840
Sep 06, 20210.30330.30420.30330.30420.30423,038
Sep 03, 20210.29200.30040.29200.30040.300425,750
Sep 02, 20210.29380.29600.29380.29600.2960-
Sep 01, 20210.29480.30130.29480.29600.296010,000
Aug 31, 20210.29400.29960.29400.29960.299631,625
Aug 30, 20210.29800.29870.29800.29870.298723,500
Aug 27, 20210.29400.29940.29400.29940.29941,100
Aug 26, 20210.29400.29400.29400.29400.2940-
Aug 25, 20210.29500.29500.29500.29500.295012,000
Aug 24, 20210.29500.29980.29500.29980.299822,500
Aug 23, 20210.29500.29500.29500.29500.2950-
Aug 20, 20210.30080.30080.29600.29600.296020,967
Aug 19, 20210.29400.29400.29400.29400.2940-
Aug 18, 20210.29540.30900.29540.30900.3090100,000
Aug 17, 20210.29400.30180.29400.30180.301851,600
Aug 16, 20210.29400.29400.29400.29400.2940-
Aug 13, 20210.29400.29400.29400.29400.2940-
Aug 12, 20210.29500.30260.29500.30260.302615,000
Aug 11, 20210.29400.29400.29400.29400.2940-
Aug 10, 20210.29400.29400.29400.29400.2940-
Aug 09, 20210.29400.30840.29400.30840.308470,000
Aug 06, 20210.29620.29620.29500.29510.295141,000
Aug 05, 20210.29750.29840.29750.29840.298450,540
Aug 04, 20210.29500.29800.29500.29800.2980815
Aug 03, 20210.29500.29920.29500.29920.2992196,350
Aug 02, 20210.29600.29810.29600.29810.2981120,000
Jul 30, 20210.29300.29300.29300.29300.293020,000
Jul 29, 20210.29300.29730.29300.29730.297331,000
Jul 28, 20210.29630.30590.29630.30590.305939,900
Jul 27, 20210.29580.30160.29580.30100.3010239,500
Jul 26, 20210.29300.30030.29300.29900.299014,000
Jul 23, 20210.29300.30140.29300.30140.30148,000
Jul 22, 20210.29400.29400.29400.29400.2940-
Jul 21, 20210.29800.29940.29510.29510.295114,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement