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
0.3014+0.0004 (+0.13%)
At close: 8:09AM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 20210.30010.30010.30010.30010.3001762
Jul 19, 20210.29490.30200.29490.30200.302030,000
Jul 16, 20210.29700.30620.29700.30620.30622,500
Jul 15, 20210.29880.30670.29880.30670.306738,333
Jul 14, 20210.29330.30120.29330.30120.30123,000
Jul 13, 20210.30000.30610.30000.30610.306160,000
Jul 12, 20210.29970.29970.29970.29970.299720,000
Jul 09, 20210.30000.30000.30000.30000.30002,000
Jul 08, 20210.29710.29710.29710.29710.297196,000
Jul 07, 20210.29770.30020.29770.30020.300226,000
Jul 06, 20210.30000.30400.29770.29770.29775,745
Jul 05, 20210.30000.30640.30000.30640.306464,651
Jul 02, 20210.30760.30790.30730.30790.307987,000
Jul 01, 20210.30800.30810.30780.30810.308190,750
Jun 30, 20210.29910.30000.29910.30000.3000-
Jun 29, 20210.29670.30750.29670.30750.3075167,000
Jun 28, 20210.29850.29850.29850.29850.2985-
Jun 25, 20210.30040.30040.30040.30040.3004-
Jun 24, 20210.29860.29860.29860.29860.2986-
Jun 23, 20210.29750.29750.29750.29750.2975-
Jun 22, 20210.29940.29940.29940.29940.2994-
Jun 21, 20210.30700.30700.30700.30700.30703,560
Jun 18, 20210.29700.29700.29700.29700.2970-
Jun 17, 20210.29780.29780.29780.29780.2978-
Jun 16, 20210.29360.30200.29360.30170.301720,100
Jun 15, 20210.30000.30000.30000.30000.300077,090
Jun 14, 20210.30000.30670.30000.30650.3065117,925
Jun 11, 20210.29330.30000.29330.30000.300022,910
Jun 10, 20210.29490.30390.29490.30390.30394,305
Jun 09, 20210.29500.29500.29500.29500.2950-
Jun 08, 20210.29570.30640.29570.30640.3064125,000
Jun 07, 20210.29620.30500.29620.30360.3036155,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement