Bank of China Limited (W8V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.4100

-0.0008

(-0.19%)

At close: 09:36PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4101	0.4149	0.4100	0.4100	0.4100	24,200
25 Apr 2024	0.4100	0.4108	0.4100	0.4108	0.4108	30,500
24 Apr 2024	0.4041	0.4100	0.4041	0.4100	0.4100	296,100
23 Apr 2024	0.4041	0.4041	0.4041	0.4041	0.4041	10,000
22 Apr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	8,000
19 Apr 2024	0.3960	0.4071	0.3960	0.4071	0.4071	5,000
18 Apr 2024	0.3921	0.4000	0.3921	0.4000	0.4000	37,350
17 Apr 2024	0.3999	0.3999	0.3988	0.3988	0.3988	6,000
16 Apr 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
15 Apr 2024	0.3851	0.3957	0.3851	0.3957	0.3957	2,500
12 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
11 Apr 2024	0.3900	0.3993	0.3900	0.3901	0.3901	12,000
10 Apr 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
09 Apr 2024	0.3800	0.3820	0.3800	0.3820	0.3820	15,480
08 Apr 2024	0.3801	0.3801	0.3801	0.3801	0.3801	-
05 Apr 2024	0.3771	0.3856	0.3771	0.3778	0.3778	1,400
04 Apr 2024	0.3780	0.3876	0.3780	0.3876	0.3876	2,000
03 Apr 2024	0.3810	0.3883	0.3810	0.3883	0.3883	28,000
02 Apr 2024	0.3840	0.3910	0.3840	0.3910	0.3910	5,640
28 Mar 2024	0.3731	0.3731	0.3731	0.3731	0.3731	-
27 Mar 2024	0.3791	0.3875	0.3791	0.3875	0.3875	12,750
26 Mar 2024	0.3766	0.3766	0.3766	0.3766	0.3766	-
25 Mar 2024	0.3790	0.3850	0.3790	0.3850	0.3850	14,055
22 Mar 2024	0.3791	0.3803	0.3791	0.3803	0.3803	15,000
21 Mar 2024	0.3800	0.3804	0.3800	0.3800	0.3800	83,360
20 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
19 Mar 2024	0.3740	0.3740	0.3740	0.3740	0.3740	1,330
18 Mar 2024	0.3681	0.3707	0.3681	0.3707	0.3707	2,500
15 Mar 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
14 Mar 2024	0.3680	0.3732	0.3680	0.3732	0.3732	2,700
13 Mar 2024	0.3700	0.3789	0.3696	0.3789	0.3789	25,490
12 Mar 2024	0.3700	0.3750	0.3700	0.3720	0.3720	140,000
11 Mar 2024	0.3651	0.3749	0.3651	0.3749	0.3749	113,250
08 Mar 2024	0.3650	0.3720	0.3650	0.3720	0.3720	1,000
07 Mar 2024	0.3536	0.3536	0.3536	0.3536	0.3536	-
06 Mar 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
05 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
04 Mar 2024	0.3550	0.3640	0.3550	0.3574	0.3574	10,000
01 Mar 2024	0.3689	0.3689	0.3689	0.3689	0.3689	5,000
29 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Feb 2024	0.3650	0.3650	0.3638	0.3638	0.3638	9,000
26 Feb 2024	0.3620	0.3700	0.3620	0.3700	0.3700	5,600
23 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
22 Feb 2024	0.3620	0.3628	0.3620	0.3628	0.3628	5,000
21 Feb 2024	0.3630	0.3639	0.3630	0.3639	0.3639	2,000
20 Feb 2024	0.3551	0.3620	0.3551	0.3620	0.3620	45,000
19 Feb 2024	0.3540	0.3639	0.3540	0.3639	0.3639	5,000
16 Feb 2024	0.3511	0.3600	0.3511	0.3600	0.3600	10,100
15 Feb 2024	0.3470	0.3470	0.3470	0.3470	0.3470	-
14 Feb 2024	0.3470	0.3588	0.3470	0.3587	0.3587	9,485
13 Feb 2024	0.3508	0.3538	0.3490	0.3490	0.3490	11,511
12 Feb 2024	0.3421	0.3548	0.3421	0.3442	0.3442	70,300
09 Feb 2024	0.3440	0.3535	0.3440	0.3535	0.3535	8,450
08 Feb 2024	0.3441	0.3441	0.3441	0.3441	0.3441	-
07 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	12,500
06 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	16,500
05 Feb 2024	0.3400	0.3489	0.3400	0.3410	0.3410	3,000
02 Feb 2024	0.3380	0.3480	0.3380	0.3450	0.3450	10,000
01 Feb 2024	0.3403	0.3500	0.3403	0.3500	0.3500	-
31 Jan 2024	0.3402	0.3513	0.3402	0.3513	0.3513	300
30 Jan 2024	0.3430	0.3430	0.3430	0.3430	0.3430	-
29 Jan 2024	0.3460	0.3500	0.3460	0.3500	0.3500	10,000
26 Jan 2024	0.3461	0.3461	0.3461	0.3461	0.3461	5,600
25 Jan 2024	0.3460	0.3569	0.3420	0.3420	0.3420	61,448
24 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
23 Jan 2024	0.3300	0.3350	0.3300	0.3350	0.3350	78,000
22 Jan 2024	0.3349	0.3349	0.3333	0.3349	0.3349	30,000
19 Jan 2024	0.3300	0.3410	0.3300	0.3410	0.3410	5,000
18 Jan 2024	0.3301	0.3301	0.3301	0.3301	0.3301	-
17 Jan 2024	0.3300	0.3426	0.3300	0.3426	0.3426	60,000
16 Jan 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
15 Jan 2024	0.3400	0.3474	0.3400	0.3474	0.3474	3,000
12 Jan 2024	0.3400	0.3400	0.3366	0.3366	0.3366	3,004
11 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Jan 2024	0.3400	0.3459	0.3400	0.3459	0.3459	400
09 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 Jan 2024	0.3400	0.3450	0.3400	0.3450	0.3450	7,500
05 Jan 2024	0.3420	0.3498	0.3420	0.3435	0.3435	5,400
04 Jan 2024	0.3421	0.3421	0.3421	0.3421	0.3421	-
03 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
02 Jan 2024	0.3400	0.3450	0.3400	0.3450	0.3450	10,000
29 Dec 2023	0.3400	0.3489	0.3400	0.3450	0.3450	204,200
28 Dec 2023	0.3350	0.3459	0.3350	0.3459	0.3459	1,500
27 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	-
22 Dec 2023	0.3310	0.3310	0.3310	0.3310	0.3310	-
21 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Dec 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
19 Dec 2023	0.3330	0.3330	0.3330	0.3330	0.3330	20,000
18 Dec 2023	0.3340	0.3340	0.3340	0.3340	0.3340	-
15 Dec 2023	0.3307	0.3307	0.3307	0.3307	0.3307	-
14 Dec 2023	0.3300	0.3312	0.3300	0.3312	0.3312	5,000
13 Dec 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
12 Dec 2023	0.3321	0.3400	0.3321	0.3400	0.3400	27,020
11 Dec 2023	0.3290	0.3290	0.3290	0.3290	0.3290	-
08 Dec 2023	0.3291	0.3291	0.3291	0.3291	0.3291	-
07 Dec 2023	0.3409	0.3409	0.3409	0.3409	0.3409	15,000
06 Dec 2023	0.3310	0.3310	0.3310	0.3310	0.3310	-
05 Dec 2023	0.3270	0.3381	0.3270	0.3381	0.3381	3,000
04 Dec 2023	0.3310	0.3394	0.3310	0.3394	0.3394	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,417.46-1,996.38(-2.03%)

Bank of China Limited (W8V.F)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,417.46
-1,996.38(-2.03%)