BOC Hong Kong Holdings Ltd (BOF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 03 Oct 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 02 Oct 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 01 Oct 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| 30 Sept 2024 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8670 | - |
| 27 Sept 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| 26 Sept 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| 25 Sept 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 24 Sept 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| 23 Sept 2024 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | - |
| 20 Sept 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
| 19 Sept 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
| 18 Sept 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 17 Sept 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 16 Sept 2024 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | 2.6690 | - |
| 13 Sept 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
| 12 Sept 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 12 Sept 2024 | 0.57 Dividend | |||||
| 11 Sept 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.1090 | - |
| 10 Sept 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.1287 | - |
| 09 Sept 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.1491 | - |
| 06 Sept 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.1255 | - |
| 05 Sept 2024 | 2.7630 | 2.7630 | 2.7630 | 2.7630 | 2.1751 | - |
| 04 Sept 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.1846 | - |
| 03 Sept 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.1665 | - |
| 02 Sept 2024 | 2.7680 | 2.7680 | 2.7680 | 2.7680 | 2.1791 | - |
| 30 Aug 2024 | 2.8390 | 2.8390 | 2.8390 | 2.8390 | 2.2350 | - |
| 29 Aug 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.1177 | - |
| 28 Aug 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.0980 | - |
| 27 Aug 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.1074 | - |
| 26 Aug 2024 | 2.6570 | 2.6570 | 2.6570 | 2.6570 | 2.0917 | - |
| 23 Aug 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.0980 | - |
| 22 Aug 2024 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.0767 | - |
| 21 Aug 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.0980 | - |
| 20 Aug 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.1318 | - |
| 19 Aug 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.1051 | - |
| 16 Aug 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.1051 | - |
| 15 Aug 2024 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.0610 | - |
| 14 Aug 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.0342 | - |
| 13 Aug 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.0303 | - |
| 12 Aug 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.0358 | - |
| 09 Aug 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.0358 | - |
| 08 Aug 2024 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 1.9933 | - |
| 07 Aug 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.0240 | - |
| 06 Aug 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.9996 | - |
| 05 Aug 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 1.9799 | - |
| 02 Aug 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.0539 | - |
| 01 Aug 2024 | 2.6340 | 2.6340 | 2.6340 | 2.6340 | 2.0736 | - |
| 31 Jul 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.1208 | - |
| 30 Jul 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.1491 | - |
| 29 Jul 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.1696 | - |
| 26 Jul 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.1350 | - |
| 25 Jul 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.1318 | - |
| 24 Jul 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.1436 | - |
| 23 Jul 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.1318 | - |
| 22 Jul 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.0996 | - |
| 19 Jul 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.0759 | - |
| 18 Jul 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.0901 | - |
| 17 Jul 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.0925 | - |
| 16 Jul 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.0862 | - |
| 15 Jul 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.1255 | - |
| 12 Jul 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1413 | - |
| 11 Jul 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.1090 | - |
| 10 Jul 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.0885 | - |
| 09 Jul 2024 | 2.6630 | 2.6630 | 2.6630 | 2.6630 | 2.0964 | - |
| 08 Jul 2024 | 2.6240 | 2.6240 | 2.6240 | 2.6240 | 2.0657 | - |
| 05 Jul 2024 | 2.6770 | 2.6770 | 2.6770 | 2.6770 | 2.1074 | - |
| 04 Jul 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.1515 | - |
| 03 Jul 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.1507 | - |
| 02 Jul 2024 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.1429 | - |
| 02 Jul 2024 | 1.145 Dividend | |||||
| 01 Jul 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 1.3391 | - |
| 28 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.3457 | - |
| 27 Jun 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 1.3311 | - |
| 26 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1.3410 | - |
| 25 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.3457 | - |
| 24 Jun 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 1.3283 | - |
| 21 Jun 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 1.3433 | - |
| 20 Jun 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 1.3603 | - |
| 19 Jun 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 1.3678 | - |
| 18 Jun 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 1.3471 | - |
| 17 Jun 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 1.3541 | - |
| 14 Jun 2024 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 1.3687 | - |
| 13 Jun 2024 | 2.8410 | 2.8410 | 2.8410 | 2.8410 | 1.3367 | - |
| 12 Jun 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 1.3513 | - |
| 11 Jun 2024 | 2.9030 | 2.9030 | 2.9030 | 2.9030 | 1.3659 | - |
| 10 Jun 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 1.3541 | - |
| 07 Jun 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 1.3593 | - |
| 06 Jun 2024 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 1.3556 | - |
| 05 Jun 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 1.3598 | - |
| 04 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.3645 | - |
| 03 Jun 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 1.3739 | - |
| 31 May 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 1.3527 | - |
| 30 May 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 1.3513 | - |
| 29 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.3645 | - |
| 28 May 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 1.3946 | - |
| 27 May 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 1.3965 | - |
| 24 May 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 1.3772 | - |
| 23 May 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 1.3932 | - |
| 22 May 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 1.4059 | - |
| *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.