Australia markets closed

Bank Of China Ltd (W8V.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4373+0.0141 (+3.33%)
As of 11:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.44000.44000.43730.43730.437360,000
09 May 20240.42320.42320.42320.42320.4232-
08 May 20240.42100.42100.41930.41930.4193-
07 May 20240.41850.41860.41850.41860.4186-
06 May 20240.41200.41580.41200.41580.4158-
03 May 20240.40840.41060.40840.41060.4106-
02 May 20240.40770.40970.40650.40970.409775,000
30 Apr 20240.41290.41630.41290.41540.4154-
29 Apr 20240.42110.43040.42110.43040.4304306,255
26 Apr 20240.41020.41020.40620.40620.4062-
25 Apr 20240.40720.41040.40720.40900.4090226,292
24 Apr 20240.40620.41300.40000.40000.400063,100
23 Apr 20240.40560.40560.40490.40490.4049-
22 Apr 20240.40060.40100.40060.40100.401050,000
19 Apr 20240.39720.40580.39540.39540.395462,500
18 Apr 20240.39430.40400.39430.39500.395010,000
17 Apr 20240.38830.39840.38650.38650.386545,000
16 Apr 20240.38390.38490.38390.38490.3849-
15 Apr 20240.38560.38560.38520.38520.3852-
12 Apr 20240.39610.39610.39610.39610.396175,131
11 Apr 20240.38930.38930.38910.38910.3891-
10 Apr 20240.38440.39000.38440.39000.3900300,000
09 Apr 20240.38090.38090.38090.38090.3809-
08 Apr 20240.38170.38170.38070.38070.3807-
05 Apr 20240.37860.37860.37670.37670.3767-
04 Apr 20240.37690.37690.37670.37670.3767-
03 Apr 20240.37920.37930.37920.37930.3793-
02 Apr 20240.38430.38590.38430.38480.384810,000
28 Mar 20240.37550.38570.37550.37600.37601,000
27 Mar 20240.37880.37880.37880.37880.37881,000
26 Mar 20240.38040.38040.38040.38040.3804-
25 Mar 20240.37920.37920.37720.37720.3772-
22 Mar 20240.38140.38140.37960.37960.3796-
21 Mar 20240.38000.38000.37910.37910.379130,000
20 Mar 20240.37400.37400.37400.37400.3740-
19 Mar 20240.37060.37800.37060.37800.37801,000
18 Mar 20240.37100.37100.37100.37100.3710-
15 Mar 20240.37010.37010.37010.37010.3701-
14 Mar 20240.36920.36920.36920.36920.3692-
13 Mar 20240.36960.36960.36960.36960.3696-
12 Mar 20240.37160.37160.37160.37160.3716-
11 Mar 20240.36800.37800.36800.37000.370039,259
08 Mar 20240.36560.36560.36560.36560.36565,000
07 Mar 20240.35900.35900.35900.35900.3590-
06 Mar 20240.35900.35900.35900.35900.3590-
05 Mar 20240.35480.36480.35460.36480.364850,900
04 Mar 20240.36000.36000.36000.36000.360015,000
01 Mar 20240.36000.36000.36000.36000.3600-
29 Feb 20240.36000.36000.36000.36000.3600-
28 Feb 20240.36010.36090.36010.36090.3609300
27 Feb 20240.36050.36260.36050.36260.3626-
26 Feb 20240.36250.36500.36120.36500.365010,000
23 Feb 20240.36840.36840.36740.36740.3674100,000
22 Feb 20240.36330.36430.36330.36430.3643-
21 Feb 20240.36330.38000.36320.38000.380035,000
20 Feb 20240.35730.36100.35730.36100.361030,000
19 Feb 20240.35450.35470.35450.35470.3547-
16 Feb 20240.35310.35310.35150.35150.3515-
15 Feb 20240.35070.35960.35040.35960.359631,200
14 Feb 20240.34890.35020.34890.35020.3502-
13 Feb 20240.34420.34420.34400.34400.3440-
12 Feb 20240.34350.34460.34340.34460.34466,000
09 Feb 20240.34320.35310.34320.35310.353130,000
08 Feb 20240.34540.34540.34530.34530.34534,417
07 Feb 20240.35310.35310.35190.35190.3519-
06 Feb 20240.35070.35350.35070.35350.3535-
05 Feb 20240.34190.34190.34100.34100.3410-
02 Feb 20240.33780.33780.33770.33770.3377-
01 Feb 20240.33930.34300.33930.34100.34102,000
31 Jan 20240.34200.34300.34200.34300.343015,000
30 Jan 20240.34440.34440.34310.34310.343136,000
29 Jan 20240.34710.34710.34710.34710.3471-
26 Jan 20240.34750.34750.34490.34490.34499,700
25 Jan 20240.34690.34690.34450.34450.344520,000
24 Jan 20240.33690.34100.33690.34100.3410-
23 Jan 20240.32860.32870.32860.32870.3287-
22 Jan 20240.32320.33530.32320.33530.33535,000
19 Jan 20240.33190.33190.33190.33190.3319-
18 Jan 20240.33350.33350.33350.33350.3335-
17 Jan 20240.32860.32860.32860.32860.3286-
16 Jan 20240.33630.33630.33600.33600.3360-
15 Jan 20240.33710.33710.33710.33710.3371-
12 Jan 20240.33710.33710.33710.33710.3371-
11 Jan 20240.33680.33680.33680.33680.3368-
10 Jan 20240.33620.33620.33620.33620.3362-
09 Jan 20240.33810.33810.33810.33810.3381-
08 Jan 20240.33720.33720.33720.33720.3372-
05 Jan 20240.34250.34260.34250.34260.3426-
04 Jan 20240.34270.34280.34220.34220.342215,250
03 Jan 20240.33880.33880.33880.33880.3388-
02 Jan 20240.33660.34640.33660.34640.346416,417
29 Dec 20230.33890.34930.33890.33900.33907,893
28 Dec 20230.33660.34730.33660.34730.34731,500
27 Dec 20230.33540.33540.33540.33540.3354-
22 Dec 20230.33210.34120.33210.34120.341214,000
21 Dec 20230.33400.33400.33270.33270.33271,297
20 Dec 20230.33020.33110.33020.33110.331185,000
19 Dec 20230.33360.33360.33360.33360.3336-
18 Dec 20230.33510.34460.33510.34460.34465,000
15 Dec 20230.33520.33520.33520.33520.3352-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...