Australia markets close in 5 hours 42 minutes

Bank of China Limited (W8V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3420+0.0010 (+0.29%)
At close: 08:07AM CEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.34200.34200.34200.34200.3420-
22 Sept 20220.33900.34100.33900.34100.341020,745
21 Sept 20220.33900.33910.33900.33910.33911,000
20 Sept 20220.33990.34000.33410.33790.33792,815
19 Sept 20220.34550.34550.33400.34000.340049,500
16 Sept 20220.33800.33810.33800.33810.33813,000
15 Sept 20220.34000.34000.33900.33900.339029,999
14 Sept 20220.34000.34000.34000.34010.3401-
13 Sept 20220.34010.34010.34010.35000.3500-
12 Sept 20220.34000.35000.34000.35000.350021,544
09 Sept 20220.34000.34990.34000.34990.349924,000
08 Sept 20220.34000.34810.34000.34060.34062,300
07 Sept 20220.34200.35300.34200.34200.34205,000
06 Sept 20220.34300.34300.34300.34300.3430-
05 Sept 20220.34200.34200.34200.34200.3420-
02 Sept 20220.34210.34210.34210.34210.3421-
01 Sept 20220.34210.35350.34210.35000.350060,214
31 Aug 20220.34200.35390.34200.34700.347055,785
30 Aug 20220.34310.34450.34310.34340.343410,000
29 Aug 20220.34410.34410.34410.34410.3441-
26 Aug 20220.35000.35000.35000.35000.35003,000
25 Aug 20220.34010.34020.34010.34020.34028,327
24 Aug 20220.34020.35610.34020.35000.350037,500
23 Aug 20220.34100.34100.34100.34100.3410-
22 Aug 20220.34200.34200.34120.34120.34128,000
19 Aug 20220.34400.34410.34400.34410.344111,100
18 Aug 20220.34000.34400.34000.34300.343030,900
17 Aug 20220.34400.34500.34400.34410.344179,500
16 Aug 20220.34010.35120.34010.35120.35123,069
15 Aug 20220.34010.34270.34000.34270.34276,950
12 Aug 20220.34000.34990.34000.34170.34178,641
11 Aug 20220.33800.34760.33800.34010.340119,000
10 Aug 20220.33800.33800.33800.33800.3380-
09 Aug 20220.34100.34110.34100.34100.341014,000
08 Aug 20220.34100.34500.34100.34500.3450700
05 Aug 20220.33520.35070.33500.34980.34985,401
04 Aug 20220.33910.34790.33910.34790.347993,992
03 Aug 20220.33610.34220.33600.33620.3362187,332
02 Aug 20220.33520.34400.33520.34400.344025,000
01 Aug 20220.34100.34310.34000.34100.3410265,086
29 July 20220.34880.34990.34320.34320.3432122,500
28 July 20220.34200.35000.34200.35000.350040,000
27 July 20220.34400.34400.34400.34400.3440-
26 July 20220.34010.34700.34010.34700.34704,150
25 July 20220.34900.34990.34900.34990.34997,857
22 July 20220.33900.35000.33900.34890.3489155,903
21 July 20220.34000.35000.34000.35000.350020,000
20 July 20220.34990.34990.34000.34990.34998,750
19 July 20220.34000.34000.34000.34000.3400-
18 July 20220.34200.34350.34200.34350.34352,000
15 July 20220.35000.35000.34000.34000.340066,000
14 July 20220.35200.35200.34200.34210.342165,731
13 July 20220.36000.36000.35560.35560.355618,750
12 July 20220.35570.36000.35570.36000.360055,000
11 July 20220.35990.35990.35560.35990.359914,150
08 July 20220.36000.36300.35510.35510.355135,226
07 July 20220.35200.36600.35200.36600.366025,000
07 July 20220.258911 Dividend
06 July 20220.39190.39190.38000.39000.131112,351
05 July 20220.37800.38990.37800.38990.131156,340
04 July 20220.37600.38500.37600.38500.12941,350
01 July 20220.37600.38290.37600.38290.1287205,544
30 June 20220.37500.37500.37500.37500.1260-
29 June 20220.37600.37600.37570.37570.12633,000
28 June 20220.37200.38380.37200.38380.129034,100
27 June 20220.36900.37010.36900.37010.124410,025
24 June 20220.36600.36600.36600.36600.1230-
23 June 20220.36600.36600.36600.36600.1230-
22 June 20220.36900.37510.36900.37510.12615,667
21 June 20220.37000.37000.37000.37000.1244-
20 June 20220.36410.37570.36400.37570.12639,111
17 June 20220.36400.37500.36400.37500.126012,900
16 June 20220.36700.37000.36700.36700.123420,400
15 June 20220.36800.37850.36800.37850.127211,760
14 June 20220.36500.37500.36500.37100.124787,739
13 June 20220.37010.37010.36400.36400.122354,001
10 June 20220.36400.36690.36400.36690.1233170
09 June 20220.36400.36990.36400.36990.12433,250
08 June 20220.37000.37180.37000.37180.1250690
07 June 20220.38000.38000.36200.36200.121714,000
06 June 20220.37560.37680.37000.37680.126731,000
03 June 20220.37500.37500.37500.37500.12604,388
02 June 20220.37700.37800.37000.37000.1244272,200
01 June 20220.37000.37700.37000.37700.126710,000
31 May 20220.36400.37890.36400.37890.12743,570
30 May 20220.36360.36360.36010.36030.121138,820
27 May 20220.36000.36000.36000.36000.1210-
26 May 20220.35520.36000.35520.36000.1210-
25 May 20220.36200.37000.35220.36170.1216122,122
24 May 20220.36990.36990.36000.36840.12383,700
23 May 20220.36200.37000.36200.37000.124434,000
20 May 20220.36200.36480.36200.36480.12263,000
19 May 20220.36000.36990.36000.36990.12438,300
18 May 20220.35800.36930.35800.36930.124147,000
17 May 20220.36100.36790.36100.36790.123733,133
16 May 20220.36790.36790.36100.36100.121337,022
13 May 20220.36100.37000.36100.37000.124423,100
12 May 20220.35800.36740.35800.36740.123516,000
11 May 20220.35800.35800.35800.35800.1203-
10 May 20220.35800.36750.35800.35950.120812,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...