News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
22 Sept 2022	0.3390	0.3410	0.3390	0.3410	0.3410	20,745
21 Sept 2022	0.3390	0.3391	0.3390	0.3391	0.3391	1,000
20 Sept 2022	0.3399	0.3400	0.3341	0.3379	0.3379	2,815
19 Sept 2022	0.3455	0.3455	0.3340	0.3400	0.3400	49,500
16 Sept 2022	0.3380	0.3381	0.3380	0.3381	0.3381	3,000
15 Sept 2022	0.3400	0.3400	0.3390	0.3390	0.3390	29,999
14 Sept 2022	0.3400	0.3400	0.3400	0.3401	0.3401	-
13 Sept 2022	0.3401	0.3401	0.3401	0.3500	0.3500	-
12 Sept 2022	0.3400	0.3500	0.3400	0.3500	0.3500	21,544
09 Sept 2022	0.3400	0.3499	0.3400	0.3499	0.3499	24,000
08 Sept 2022	0.3400	0.3481	0.3400	0.3406	0.3406	2,300
07 Sept 2022	0.3420	0.3530	0.3420	0.3420	0.3420	5,000
06 Sept 2022	0.3430	0.3430	0.3430	0.3430	0.3430	-
05 Sept 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
02 Sept 2022	0.3421	0.3421	0.3421	0.3421	0.3421	-
01 Sept 2022	0.3421	0.3535	0.3421	0.3500	0.3500	60,214
31 Aug 2022	0.3420	0.3539	0.3420	0.3470	0.3470	55,785
30 Aug 2022	0.3431	0.3445	0.3431	0.3434	0.3434	10,000
29 Aug 2022	0.3441	0.3441	0.3441	0.3441	0.3441	-
26 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
25 Aug 2022	0.3401	0.3402	0.3401	0.3402	0.3402	8,327
24 Aug 2022	0.3402	0.3561	0.3402	0.3500	0.3500	37,500
23 Aug 2022	0.3410	0.3410	0.3410	0.3410	0.3410	-
22 Aug 2022	0.3420	0.3420	0.3412	0.3412	0.3412	8,000
19 Aug 2022	0.3440	0.3441	0.3440	0.3441	0.3441	11,100
18 Aug 2022	0.3400	0.3440	0.3400	0.3430	0.3430	30,900
17 Aug 2022	0.3440	0.3450	0.3440	0.3441	0.3441	79,500
16 Aug 2022	0.3401	0.3512	0.3401	0.3512	0.3512	3,069
15 Aug 2022	0.3401	0.3427	0.3400	0.3427	0.3427	6,950
12 Aug 2022	0.3400	0.3499	0.3400	0.3417	0.3417	8,641
11 Aug 2022	0.3380	0.3476	0.3380	0.3401	0.3401	19,000
10 Aug 2022	0.3380	0.3380	0.3380	0.3380	0.3380	-
09 Aug 2022	0.3410	0.3411	0.3410	0.3410	0.3410	14,000
08 Aug 2022	0.3410	0.3450	0.3410	0.3450	0.3450	700
05 Aug 2022	0.3352	0.3507	0.3350	0.3498	0.3498	5,401
04 Aug 2022	0.3391	0.3479	0.3391	0.3479	0.3479	93,992
03 Aug 2022	0.3361	0.3422	0.3360	0.3362	0.3362	187,332
02 Aug 2022	0.3352	0.3440	0.3352	0.3440	0.3440	25,000
01 Aug 2022	0.3410	0.3431	0.3400	0.3410	0.3410	265,086
29 July 2022	0.3488	0.3499	0.3432	0.3432	0.3432	122,500
28 July 2022	0.3420	0.3500	0.3420	0.3500	0.3500	40,000
27 July 2022	0.3440	0.3440	0.3440	0.3440	0.3440	-
26 July 2022	0.3401	0.3470	0.3401	0.3470	0.3470	4,150
25 July 2022	0.3490	0.3499	0.3490	0.3499	0.3499	7,857
22 July 2022	0.3390	0.3500	0.3390	0.3489	0.3489	155,903
21 July 2022	0.3400	0.3500	0.3400	0.3500	0.3500	20,000
20 July 2022	0.3499	0.3499	0.3400	0.3499	0.3499	8,750
19 July 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 July 2022	0.3420	0.3435	0.3420	0.3435	0.3435	2,000
15 July 2022	0.3500	0.3500	0.3400	0.3400	0.3400	66,000
14 July 2022	0.3520	0.3520	0.3420	0.3421	0.3421	65,731
13 July 2022	0.3600	0.3600	0.3556	0.3556	0.3556	18,750
12 July 2022	0.3557	0.3600	0.3557	0.3600	0.3600	55,000
11 July 2022	0.3599	0.3599	0.3556	0.3599	0.3599	14,150
08 July 2022	0.3600	0.3630	0.3551	0.3551	0.3551	35,226
07 July 2022	0.3520	0.3660	0.3520	0.3660	0.3660	25,000
07 July 2022	0.258911 Dividend
06 July 2022	0.3919	0.3919	0.3800	0.3900	0.1311	12,351
05 July 2022	0.3780	0.3899	0.3780	0.3899	0.1311	56,340
04 July 2022	0.3760	0.3850	0.3760	0.3850	0.1294	1,350
01 July 2022	0.3760	0.3829	0.3760	0.3829	0.1287	205,544
30 June 2022	0.3750	0.3750	0.3750	0.3750	0.1260	-
29 June 2022	0.3760	0.3760	0.3757	0.3757	0.1263	3,000
28 June 2022	0.3720	0.3838	0.3720	0.3838	0.1290	34,100
27 June 2022	0.3690	0.3701	0.3690	0.3701	0.1244	10,025
24 June 2022	0.3660	0.3660	0.3660	0.3660	0.1230	-
23 June 2022	0.3660	0.3660	0.3660	0.3660	0.1230	-
22 June 2022	0.3690	0.3751	0.3690	0.3751	0.1261	5,667
21 June 2022	0.3700	0.3700	0.3700	0.3700	0.1244	-
20 June 2022	0.3641	0.3757	0.3640	0.3757	0.1263	9,111
17 June 2022	0.3640	0.3750	0.3640	0.3750	0.1260	12,900
16 June 2022	0.3670	0.3700	0.3670	0.3670	0.1234	20,400
15 June 2022	0.3680	0.3785	0.3680	0.3785	0.1272	11,760
14 June 2022	0.3650	0.3750	0.3650	0.3710	0.1247	87,739
13 June 2022	0.3701	0.3701	0.3640	0.3640	0.1223	54,001
10 June 2022	0.3640	0.3669	0.3640	0.3669	0.1233	170
09 June 2022	0.3640	0.3699	0.3640	0.3699	0.1243	3,250
08 June 2022	0.3700	0.3718	0.3700	0.3718	0.1250	690
07 June 2022	0.3800	0.3800	0.3620	0.3620	0.1217	14,000
06 June 2022	0.3756	0.3768	0.3700	0.3768	0.1267	31,000
03 June 2022	0.3750	0.3750	0.3750	0.3750	0.1260	4,388
02 June 2022	0.3770	0.3780	0.3700	0.3700	0.1244	272,200
01 June 2022	0.3700	0.3770	0.3700	0.3770	0.1267	10,000
31 May 2022	0.3640	0.3789	0.3640	0.3789	0.1274	3,570
30 May 2022	0.3636	0.3636	0.3601	0.3603	0.1211	38,820
27 May 2022	0.3600	0.3600	0.3600	0.3600	0.1210	-
26 May 2022	0.3552	0.3600	0.3552	0.3600	0.1210	-
25 May 2022	0.3620	0.3700	0.3522	0.3617	0.1216	122,122
24 May 2022	0.3699	0.3699	0.3600	0.3684	0.1238	3,700
23 May 2022	0.3620	0.3700	0.3620	0.3700	0.1244	34,000
20 May 2022	0.3620	0.3648	0.3620	0.3648	0.1226	3,000
19 May 2022	0.3600	0.3699	0.3600	0.3699	0.1243	8,300
18 May 2022	0.3580	0.3693	0.3580	0.3693	0.1241	47,000
17 May 2022	0.3610	0.3679	0.3610	0.3679	0.1237	33,133
16 May 2022	0.3679	0.3679	0.3610	0.3610	0.1213	37,022
13 May 2022	0.3610	0.3700	0.3610	0.3700	0.1244	23,100
12 May 2022	0.3580	0.3674	0.3580	0.3674	0.1235	16,000
11 May 2022	0.3580	0.3580	0.3580	0.3580	0.1203	-
10 May 2022	0.3580	0.3675	0.3580	0.3595	0.1208	12,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,682.20-106.50(-1.57%)

ASX 2006,474.20-100.50(-1.53%)

AUD/USD0.6526-0.0007(-0.11%)

OIL79.65+0.91(+1.16%)

GOLD1,650.20-5.40(-0.33%)

BTC-AUD28,921.97-291.33(-1.00%)

News that makes you smarter and richer... For free.

Bank of China Limited (W8V.F)

ALL ORDS
6,682.20
-106.50(-1.57%)

ASX 200
6,474.20
-100.50(-1.53%)

AUD/USD
0.6526
-0.0007(-0.11%)

OIL
79.65
+0.91(+1.16%)

GOLD
1,650.20
-5.40(-0.33%)

BTC-AUD
28,921.97
-291.33(-1.00%)