Capital One Financial Corp (CFX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 15 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 14 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 13 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 10 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 May 2024 | 0.6 Dividend | |||||
| 09 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 08 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 07 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 06 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 03 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 02 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 30 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.39 | - |
| 29 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.39 | - |
| 26 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.39 | - |
| 25 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.38 | - |
| 24 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.38 | - |
| 23 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.38 | - |
| 22 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.39 | - |
| 19 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 18 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 17 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 16 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
| 15 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.40 | - |
| 12 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.40 | - |
| 11 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
| 10 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 09 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 08 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 05 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.40 | - |
| 04 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 03 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 02 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.39 | - |
| 28 Mar 2024 | 132.00 | 138.00 | 132.00 | 138.00 | 137.37 | 1 |
| 27 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
| 26 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
| 25 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
| 22 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.40 | - |
| 21 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
| 20 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 19 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 18 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | - |
| 15 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 14 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 13 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 12 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.43 | - |
| 11 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 08 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 07 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | - |
| 06 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.43 | - |
| 05 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 04 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 01 Mar 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 127.41 | 65 |
| 29 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.43 | - |
| 28 Feb 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 128.41 | 80 |
| 27 Feb 2024 | 121.00 | 125.00 | 121.00 | 125.00 | 124.43 | 20 |
| 26 Feb 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.42 | 5 |
| 23 Feb 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 124.43 | 55 |
| 22 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | - |
| 21 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 20 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
| 19 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 16 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | 15 |
| 15 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.43 | - |
| 14 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | - |
| 13 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.42 | - |
| 12 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 09 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.44 | - |
| 09 Feb 2024 | 0.6 Dividend | |||||
| 08 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.84 | - |
| 07 Feb 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.82 | 10 |
| 06 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.83 | - |
| 05 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.83 | - |
| 02 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.85 | - |
| 01 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.83 | - |
| 31 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 124.81 | - |
| 30 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.82 | - |
| 29 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.82 | - |
| 26 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 25 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 24 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.89 | - |
| 23 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.90 | - |
| 22 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.91 | - |
| 19 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.94 | - |
| 18 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.95 | - |
| 17 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.92 | - |
| 16 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.92 | - |
| 15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.92 | - |
| 12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.92 | - |
| 11 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.91 | - |
| 10 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 09 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.87 | - |
| 08 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 04 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.89 | - |
| 03 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.88 | - |
| 02 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.90 | - |
| 29 Dec 2023 | 117.00 | 119.00 | 117.00 | 119.00 | 117.87 | - |
| 28 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.