New Zealand markets open in 8 hours 18 minutes

AGNC Investment Corp (4OQ1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
8.93-0.19 (-2.04%)
At close: 02:16PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.009.008.938.938.93699
28 Jun 20240.12 Dividend
27 Jun 20249.099.129.099.129.00210
26 Jun 20249.219.219.099.098.971,300
25 Jun 20249.229.229.219.219.0955
24 Jun 20249.149.229.149.229.10200
21 Jun 20249.109.149.109.149.0213
20 Jun 20249.089.089.089.088.96-
19 Jun 20249.069.069.069.068.94-
18 Jun 20249.129.129.069.068.94188
17 Jun 20249.159.189.129.129.001,513
14 Jun 20249.119.209.119.159.03534
13 Jun 20249.009.049.009.048.92100
12 Jun 20249.009.009.009.008.88-
11 Jun 20249.009.009.009.008.88-
10 Jun 20249.009.009.009.008.88-
07 Jun 20249.009.009.009.008.88-
06 Jun 20249.009.009.009.008.88100
05 Jun 20248.888.888.888.888.77-
04 Jun 20248.848.848.848.848.72-
03 Jun 20248.818.818.818.818.69-
31 May 20248.818.818.818.818.69-
31 May 20240.12 Dividend
30 May 20248.818.818.818.818.57-
29 May 20248.908.908.828.828.591,373
28 May 20249.009.009.009.008.76-
27 May 20248.889.008.889.008.761,000
24 May 20248.908.908.888.888.65180
23 May 20249.069.069.069.068.82-
22 May 20249.119.119.069.068.82100
21 May 20249.119.119.119.118.87-
20 May 20249.129.129.129.128.88-
17 May 20249.089.139.089.138.8913
16 May 20249.089.089.089.088.84-
15 May 20249.009.099.009.088.844,312
14 May 20249.039.069.009.048.80813
13 May 20248.959.038.959.038.79550
10 May 20248.938.998.918.928.682,463
09 May 20248.948.948.808.938.69467
08 May 20248.948.948.948.948.70-
07 May 20248.858.958.858.958.71144
06 May 20248.758.858.718.858.61610
03 May 20248.678.678.678.678.44-
02 May 20248.658.658.578.578.341,000
30 Apr 20248.708.708.708.708.47-
29 Apr 20248.708.708.708.708.47-
29 Apr 20240.12 Dividend
26 Apr 20248.708.708.708.708.35688
25 Apr 20248.788.788.788.788.42-
24 Apr 20248.788.788.788.788.42-
23 Apr 20248.658.788.658.788.42110
22 Apr 20248.568.568.568.568.22-
19 Apr 20248.548.548.548.548.20-
18 Apr 20248.518.638.518.638.285,000
17 Apr 20248.518.518.518.518.17-
16 Apr 20248.698.698.428.518.176,600
15 Apr 20248.788.788.678.698.341,071
12 Apr 20248.788.788.788.788.43-
11 Apr 20248.818.818.688.788.431,510
10 Apr 20248.968.968.878.878.5226
09 Apr 20248.968.968.968.968.60-
08 Apr 20248.968.968.968.968.60-
05 Apr 20248.958.968.958.968.602,000
04 Apr 20248.918.958.918.958.59400
03 Apr 20249.069.068.918.918.5546
02 Apr 20249.059.149.059.078.7117,541
28 Mar 20249.029.029.029.028.66-
27 Mar 20249.009.009.009.008.64-
27 Mar 20240.12 Dividend
26 Mar 20249.119.119.059.058.57235
25 Mar 20249.039.119.039.118.63530
22 Mar 20249.039.039.039.038.55-
21 Mar 20248.908.908.908.908.43-
20 Mar 20248.868.898.868.898.42130
19 Mar 20248.908.908.828.868.39150
18 Mar 20248.888.998.888.998.51280
15 Mar 20248.848.848.798.798.3375
14 Mar 20249.039.108.848.848.371,360
13 Mar 20249.039.039.009.038.55259
12 Mar 20248.928.998.928.968.49694
11 Mar 20248.908.908.908.908.43-
08 Mar 20248.808.908.808.908.4350
07 Mar 20248.808.808.808.808.34-
06 Mar 20248.788.808.788.808.34450
05 Mar 20248.788.788.788.788.31-
04 Mar 20248.828.828.828.828.35-
01 Mar 20248.808.828.808.828.35270
29 Feb 20248.748.808.748.808.341,600
28 Feb 20248.808.808.808.808.33-
28 Feb 20240.12 Dividend
27 Feb 20248.808.838.808.808.23242
26 Feb 20248.838.838.808.808.22100
23 Feb 20248.778.838.778.838.25570
22 Feb 20248.808.828.778.778.20510
21 Feb 20248.838.838.748.808.22200
20 Feb 20248.858.858.858.858.27-
19 Feb 20248.858.858.858.858.27-
16 Feb 20248.878.878.878.878.29-
15 Feb 20248.618.878.618.878.2945
14 Feb 20248.598.598.598.598.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...