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

0.3720

+0.0019

(+0.51%)

As of 08:10AM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2022	0.3720	0.3720	0.3720	0.3720	0.3720	10,025
27 June 2022	0.3690	0.3701	0.3690	0.3701	0.3701	10,025
24 June 2022	0.3660	0.3660	0.3660	0.3660	0.3660	-
23 June 2022	0.3660	0.3660	0.3660	0.3660	0.3660	-
22 June 2022	-	-	-	-	-	-
21 June 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 June 2022	0.3641	0.3757	0.3640	0.3757	0.3757	9,111
17 June 2022	0.3640	0.3750	0.3640	0.3750	0.3750	12,900
16 June 2022	0.3670	0.3700	0.3670	0.3670	0.3670	20,400
15 June 2022	0.3680	0.3785	0.3680	0.3785	0.3785	11,760
14 June 2022	0.3650	0.3750	0.3650	0.3710	0.3710	87,739
13 June 2022	0.3701	0.3701	0.3640	0.3640	0.3640	54,001
10 June 2022	0.3640	0.3669	0.3640	0.3669	0.3669	170
09 June 2022	0.3640	0.3699	0.3640	0.3699	0.3699	3,250
08 June 2022	0.3700	0.3718	0.3700	0.3718	0.3718	690
07 June 2022	0.3800	0.3800	0.3620	0.3620	0.3620	14,000
06 June 2022	0.3756	0.3768	0.3700	0.3768	0.3768	31,000
03 June 2022	0.3750	0.3750	0.3750	0.3750	0.3750	4,388
02 June 2022	0.3770	0.3780	0.3700	0.3700	0.3700	272,200
01 June 2022	0.3700	0.3770	0.3700	0.3770	0.3770	10,000
31 May 2022	0.3640	0.3789	0.3640	0.3789	0.3789	3,570
30 May 2022	0.3636	0.3636	0.3601	0.3603	0.3603	38,820
27 May 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 May 2022	0.3552	0.3600	0.3552	0.3600	0.3600	-
25 May 2022	0.3620	0.3700	0.3522	0.3617	0.3617	122,122
24 May 2022	0.3699	0.3699	0.3600	0.3684	0.3684	3,700
23 May 2022	0.3620	0.3700	0.3620	0.3700	0.3700	34,000
20 May 2022	0.3620	0.3648	0.3620	0.3648	0.3648	3,000
19 May 2022	0.3600	0.3699	0.3600	0.3699	0.3699	8,300
18 May 2022	0.3580	0.3693	0.3580	0.3693	0.3693	47,000
17 May 2022	0.3610	0.3679	0.3610	0.3679	0.3679	33,133
16 May 2022	0.3679	0.3679	0.3610	0.3610	0.3610	37,022
13 May 2022	0.3610	0.3700	0.3610	0.3700	0.3700	23,100
12 May 2022	0.3580	0.3674	0.3580	0.3674	0.3674	16,000
11 May 2022	0.3580	0.3580	0.3580	0.3580	0.3580	-
10 May 2022	0.3580	0.3675	0.3580	0.3595	0.3595	12,500
09 May 2022	0.3620	0.3635	0.3601	0.3601	0.3601	29,945
06 May 2022	0.3630	0.3709	0.3630	0.3709	0.3709	1,000
05 May 2022	0.3700	0.3740	0.3700	0.3740	0.3740	13,051
04 May 2022	0.3700	0.3789	0.3700	0.3789	0.3789	187
03 May 2022	0.3700	0.3799	0.3700	0.3704	0.3704	17,332
02 May 2022	0.3680	0.3680	0.3680	0.3680	0.3680	-
29 Apr 2022	0.3700	0.3799	0.3700	0.3799	0.3799	100
28 Apr 2022	0.3700	0.3743	0.3700	0.3743	0.3743	3,823
27 Apr 2022	0.3689	0.3689	0.3590	0.3611	0.3611	3,500
26 Apr 2022	0.3600	0.3650	0.3509	0.3509	0.3509	57,830
25 Apr 2022	0.3632	0.3632	0.3632	0.3632	0.3632	-
22 Apr 2022	0.3630	0.3663	0.3630	0.3632	0.3632	42,000
21 Apr 2022	0.3620	0.3739	0.3620	0.3716	0.3716	7,625
20 Apr 2022	0.3620	0.3653	0.3620	0.3653	0.3653	4,000
19 Apr 2022	0.3620	0.3700	0.3620	0.3642	0.3642	20,000
14 Apr 2022	0.3600	0.3689	0.3600	0.3601	0.3601	12,300
13 Apr 2022	0.3610	0.3642	0.3610	0.3642	0.3642	5,000
12 Apr 2022	0.3680	0.3680	0.3680	0.3680	0.3680	-
11 Apr 2022	0.3709	0.3709	0.3633	0.3699	0.3699	19,143
08 Apr 2022	0.3610	0.3735	0.3610	0.3735	0.3735	35,000
07 Apr 2022	0.3600	0.3748	0.3600	0.3653	0.3653	49,000
06 Apr 2022	0.3610	0.3610	0.3610	0.3610	0.3610	-
05 Apr 2022	0.3650	0.3709	0.3650	0.3651	0.3651	7,700
04 Apr 2022	0.3650	0.3687	0.3650	0.3687	0.3687	7,180
01 Apr 2022	0.3570	0.3650	0.3570	0.3603	0.3603	8,275
31 Mar 2022	0.3570	0.3570	0.3570	0.3570	0.3570	-
30 Mar 2022	0.3550	0.3632	0.3550	0.3632	0.3632	23,998
29 Mar 2022	0.3480	0.3576	0.3480	0.3560	0.3560	21,630
28 Mar 2022	0.3507	0.3507	0.3483	0.3483	0.3483	46,500
25 Mar 2022	0.3451	0.3500	0.3451	0.3500	0.3500	53,039
24 Mar 2022	0.3500	0.3500	0.3430	0.3430	0.3430	3,000
23 Mar 2022	0.3500	0.3500	0.3400	0.3400	0.3400	144,999
22 Mar 2022	0.3410	0.3410	0.3410	0.3410	0.3410	-
21 Mar 2022	0.3426	0.3460	0.3425	0.3460	0.3460	22,491
18 Mar 2022	0.3400	0.3400	0.3384	0.3384	0.3384	20,000
17 Mar 2022	0.3380	0.3380	0.3380	0.3380	0.3380	-
16 Mar 2022	0.3240	0.3298	0.3240	0.3298	0.3298	15,000
15 Mar 2022	0.3220	0.3300	0.3220	0.3252	0.3252	111,328
14 Mar 2022	0.3362	0.3400	0.3362	0.3400	0.3400	600
11 Mar 2022	0.3390	0.3391	0.3390	0.3391	0.3391	5,600
10 Mar 2022	0.3390	0.3390	0.3320	0.3320	0.3320	2,000
09 Mar 2022	0.3300	0.3337	0.3300	0.3309	0.3309	40,000
08 Mar 2022	0.3351	0.3468	0.3351	0.3468	0.3468	9,000
07 Mar 2022	0.3401	0.3499	0.3372	0.3372	0.3372	40,750
04 Mar 2022	0.3411	0.3460	0.3404	0.3460	0.3460	104,599
03 Mar 2022	0.3450	0.3505	0.3450	0.3490	0.3490	32,300
02 Mar 2022	0.3400	0.3450	0.3400	0.3450	0.3450	20,000
01 Mar 2022	0.3400	0.3500	0.3400	0.3426	0.3426	44,000
28 Feb 2022	0.3400	0.3500	0.3383	0.3500	0.3500	168,412
25 Feb 2022	0.3390	0.3402	0.3390	0.3402	0.3402	10,000
24 Feb 2022	0.3450	0.3500	0.3371	0.3500	0.3500	96,155
23 Feb 2022	0.3460	0.3500	0.3460	0.3500	0.3500	3,363
22 Feb 2022	0.3460	0.3489	0.3460	0.3489	0.3489	3,500
21 Feb 2022	0.3463	0.3515	0.3463	0.3501	0.3501	1,200
18 Feb 2022	0.3480	0.3480	0.3480	0.3480	0.3480	-
17 Feb 2022	0.3480	0.3480	0.3480	0.3480	0.3480	-
16 Feb 2022	0.3480	0.3600	0.3480	0.3598	0.3598	36,500
15 Feb 2022	0.3450	0.3538	0.3450	0.3538	0.3538	112,341
14 Feb 2022	0.3550	0.3598	0.3501	0.3598	0.3598	62,454
11 Feb 2022	0.3540	0.3540	0.3540	0.3540	0.3540	-
10 Feb 2022	0.3500	0.3599	0.3500	0.3591	0.3591	63,900
09 Feb 2022	0.3500	0.3550	0.3500	0.3539	0.3539	42,500
08 Feb 2022	0.3460	0.3580	0.3460	0.3530	0.3530	66,000
07 Feb 2022	0.3440	0.3530	0.3440	0.3530	0.3530	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6945+0.0020(+0.29%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.09+1.52(+1.39%)

GOLD1,827.10+2.30(+0.13%)

BTC-AUD30,370.07-709.29(-2.28%)

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

Bank of China Limited (W8V.F)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6945
+0.0020(+0.29%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.09
+1.52(+1.39%)

GOLD
1,827.10
+2.30(+0.13%)

BTC-AUD
30,370.07
-709.29(-2.28%)