Bank of China Limited (BOCN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | 0.4575 | - |
| 28 Jun 2024 | 0.4590 | 0.4590 | 0.4580 | 0.4580 | 0.4580 | - |
| 27 Jun 2024 | 0.4535 | 0.4535 | 0.4525 | 0.4525 | 0.4525 | - |
| 26 Jun 2024 | 0.4582 | 0.4582 | 0.4545 | 0.4545 | 0.4545 | - |
| 25 Jun 2024 | 0.4560 | 0.4650 | 0.4560 | 0.4650 | 0.4650 | - |
| 24 Jun 2024 | 0.4560 | 0.4580 | 0.4560 | 0.4580 | 0.4580 | - |
| 21 Jun 2024 | 0.4556 | 0.4556 | 0.4540 | 0.4540 | 0.4540 | - |
| 20 Jun 2024 | 0.4565 | 0.4630 | 0.4565 | 0.4630 | 0.4630 | - |
| 19 Jun 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 18 Jun 2024 | 0.4535 | 0.4545 | 0.4535 | 0.4545 | 0.4545 | - |
| 17 Jun 2024 | 0.4530 | 0.4530 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 Jun 2024 | 0.4480 | 0.4485 | 0.4480 | 0.4485 | 0.4485 | - |
| 13 Jun 2024 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | - |
| 12 Jun 2024 | 0.4436 | 0.4436 | 0.4380 | 0.4380 | 0.4380 | - |
| 11 Jun 2024 | 0.4435 | 0.4435 | 0.4415 | 0.4415 | 0.4415 | - |
| 10 Jun 2024 | 0.4480 | 0.4485 | 0.4480 | 0.4485 | 0.4485 | - |
| 07 Jun 2024 | 0.4445 | 0.4460 | 0.4445 | 0.4460 | 0.4460 | - |
| 06 Jun 2024 | 0.4431 | 0.4431 | 0.4415 | 0.4415 | 0.4415 | - |
| 05 Jun 2024 | 0.4415 | 0.4420 | 0.4415 | 0.4420 | 0.4420 | - |
| 04 Jun 2024 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
| 03 Jun 2024 | 0.4370 | 0.4370 | 0.4355 | 0.4355 | 0.4355 | - |
| 31 May 2024 | 0.4415 | 0.4415 | 0.4355 | 0.4355 | 0.4355 | - |
| 30 May 2024 | 0.4375 | 0.4380 | 0.4375 | 0.4380 | 0.4380 | - |
| 29 May 2024 | 0.4470 | 0.4470 | 0.4455 | 0.4455 | 0.4455 | - |
| 28 May 2024 | 0.4535 | 0.4535 | 0.4530 | 0.4530 | 0.4530 | - |
| 27 May 2024 | 0.4560 | 0.4560 | 0.4540 | 0.4540 | 0.4540 | - |
| 24 May 2024 | 0.4580 | 0.4580 | 0.4570 | 0.4570 | 0.4570 | - |
| 23 May 2024 | 0.4645 | 0.4645 | 0.4620 | 0.4620 | 0.4620 | - |
| 22 May 2024 | 0.4679 | 0.4679 | 0.4655 | 0.4655 | 0.4655 | - |
| 21 May 2024 | 0.4665 | 0.4665 | 0.4650 | 0.4650 | 0.4650 | - |
| 20 May 2024 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | 0.4605 | - |
| 17 May 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | - |
| 16 May 2024 | 0.4505 | 0.4540 | 0.4505 | 0.4540 | 0.4540 | - |
| 15 May 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
| 14 May 2024 | 0.4398 | 0.4398 | 0.4370 | 0.4370 | 0.4370 | - |
| 13 May 2024 | 0.4425 | 0.4425 | 0.4415 | 0.4415 | 0.4415 | - |
| 10 May 2024 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | - |
| 09 May 2024 | 0.4309 | 0.4309 | 0.4290 | 0.4290 | 0.4290 | - |
| 08 May 2024 | 0.4281 | 0.4281 | 0.4250 | 0.4250 | 0.4250 | - |
| 07 May 2024 | 0.4240 | 0.4240 | 0.4215 | 0.4215 | 0.4215 | - |
| 06 May 2024 | 0.4190 | 0.4200 | 0.4190 | 0.4200 | 0.4200 | - |
| 03 May 2024 | 0.4180 | 0.4180 | 0.4135 | 0.4135 | 0.4135 | - |
| 02 May 2024 | 0.4130 | 0.4170 | 0.4130 | 0.4170 | 0.4170 | - |
| 30 Apr 2024 | 0.4198 | 0.4205 | 0.4198 | 0.4205 | 0.4205 | - |
| 29 Apr 2024 | 0.4255 | 0.4295 | 0.4255 | 0.4295 | 0.4295 | - |
| 26 Apr 2024 | 0.4140 | 0.4140 | 0.4115 | 0.4115 | 0.4115 | - |
| 25 Apr 2024 | 0.4164 | 0.4164 | 0.4130 | 0.4130 | 0.4130 | - |
| 24 Apr 2024 | 0.4090 | 0.4105 | 0.4090 | 0.4105 | 0.4105 | - |
| 23 Apr 2024 | 0.4080 | 0.4080 | 0.4075 | 0.4075 | 0.4075 | - |
| 22 Apr 2024 | 0.4035 | 0.4040 | 0.4035 | 0.4040 | 0.4040 | - |
| 19 Apr 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 18 Apr 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 17 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 16 Apr 2024 | 0.3895 | 0.3895 | 0.3865 | 0.3865 | 0.3865 | - |
| 15 Apr 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
| 12 Apr 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
| 11 Apr 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
| 10 Apr 2024 | 0.3890 | 0.3920 | 0.3890 | 0.3920 | 0.3920 | - |
| 09 Apr 2024 | 0.3860 | 0.3860 | 0.3855 | 0.3855 | 0.3855 | - |
| 08 Apr 2024 | 0.3855 | 0.3855 | 0.3850 | 0.3850 | 0.3850 | - |
| 05 Apr 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | - |
| 04 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 03 Apr 2024 | 0.3845 | 0.3845 | 0.3825 | 0.3825 | 0.3825 | - |
| 02 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 28 Mar 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | - |
| 27 Mar 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 26 Mar 2024 | 0.3850 | 0.3850 | 0.3825 | 0.3825 | 0.3825 | - |
| 25 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 22 Mar 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 21 Mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 20 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 19 Mar 2024 | 0.3750 | 0.3750 | 0.3740 | 0.3740 | 0.3740 | - |
| 18 Mar 2024 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | - |
| 15 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 14 Mar 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 13 Mar 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
| 12 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 11 Mar 2024 | 0.3705 | 0.3725 | 0.3705 | 0.3725 | 0.3725 | - |
| 08 Mar 2024 | 0.3675 | 0.3685 | 0.3640 | 0.3685 | 0.3685 | 17,000 |
| 07 Mar 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
| 06 Mar 2024 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | 0.3625 | - |
| 05 Mar 2024 | 0.3590 | 0.3590 | 0.3575 | 0.3575 | 0.3575 | - |
| 04 Mar 2024 | 0.3620 | 0.3620 | 0.3610 | 0.3610 | 0.3610 | - |
| 01 Mar 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
| 29 Feb 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
| 28 Feb 2024 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | 0.3635 | - |
| 27 Feb 2024 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | - |
| 26 Feb 2024 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | 0.3665 | - |
| 23 Feb 2024 | 0.3695 | 0.3715 | 0.3695 | 0.3715 | 0.3715 | - |
| 22 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 21 Feb 2024 | 0.3685 | 0.3685 | 0.3670 | 0.3670 | 0.3670 | - |
| 20 Feb 2024 | 0.3610 | 0.3620 | 0.3610 | 0.3620 | 0.3620 | - |
| 19 Feb 2024 | 0.3570 | 0.3575 | 0.3570 | 0.3575 | 0.3575 | - |
| 16 Feb 2024 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 15 Feb 2024 | 0.3555 | 0.3555 | 0.3545 | 0.3545 | 0.3545 | - |
| 14 Feb 2024 | 0.3545 | 0.3545 | 0.3520 | 0.3520 | 0.3520 | - |
| 13 Feb 2024 | 0.3505 | 0.3505 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Feb 2024 | 0.3485 | 0.3510 | 0.3485 | 0.3510 | 0.3510 | - |
| 09 Feb 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 08 Feb 2024 | 0.3495 | 0.3500 | 0.3495 | 0.3500 | 0.3500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.