New York Community Bancorp Inc (QC1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.7885 | 2.7885 | 2.7885 | 2.7885 | 2.7885 | - |
| 27 Jun 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
| 26 Jun 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
| 25 Jun 2024 | 2.8215 | 2.8215 | 2.8215 | 2.8215 | 2.8215 | - |
| 24 Jun 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 21 Jun 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
| 20 Jun 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
| 19 Jun 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 18 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 17 Jun 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| 14 Jun 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
| 13 Jun 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 12 Jun 2024 | 2.9890 | 3.0945 | 2.9890 | 3.0945 | 3.0945 | 100 |
| 11 Jun 2024 | 2.8175 | 2.8175 | 2.8175 | 2.8175 | 2.8175 | - |
| 10 Jun 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
| 07 Jun 2024 | 2.8685 | 2.8685 | 2.8685 | 2.8685 | 2.8685 | - |
| 07 Jun 2024 | 0.01 Dividend | |||||
| 06 Jun 2024 | 2.8015 | 2.8015 | 2.8015 | 2.8015 | 2.7915 | - |
| 05 Jun 2024 | 2.8345 | 2.8345 | 2.8345 | 2.8345 | 2.8244 | - |
| 04 Jun 2024 | 2.9265 | 2.9265 | 2.9265 | 2.9265 | 2.9161 | - |
| 03 Jun 2024 | 2.9915 | 2.9915 | 2.9915 | 2.9915 | 2.9808 | - |
| 31 May 2024 | 2.9735 | 2.9735 | 2.9735 | 2.9735 | 2.9629 | - |
| 30 May 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.8966 | - |
| 29 May 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9604 | - |
| 28 May 2024 | 2.9965 | 2.9965 | 2.9965 | 2.9965 | 2.9858 | - |
| 27 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9993 | - |
| 24 May 2024 | 2.9445 | 2.9445 | 2.9445 | 2.9445 | 2.9340 | - |
| 23 May 2024 | 3.0385 | 3.0385 | 3.0385 | 3.0385 | 3.0277 | - |
| 22 May 2024 | 3.1255 | 3.1255 | 3.1255 | 3.1255 | 3.1143 | - |
| 21 May 2024 | 3.2455 | 3.2455 | 3.2455 | 3.2455 | 3.2339 | - |
| 20 May 2024 | 3.3395 | 3.3395 | 3.3290 | 3.3290 | 3.3171 | - |
| 17 May 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2593 | - |
| 16 May 2024 | 3.3355 | 3.3355 | 3.3355 | 3.3355 | 3.3236 | - |
| 15 May 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6758 | - |
| 14 May 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3540 | - |
| 13 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1089 | - |
| 10 May 2024 | 3.2805 | 3.2805 | 3.2805 | 3.2805 | 3.2688 | - |
| 09 May 2024 | 3.2445 | 3.2825 | 3.2445 | 3.2825 | 3.2708 | - |
| 08 May 2024 | 3.3495 | 3.3495 | 3.3495 | 3.3495 | 3.3375 | - |
| 07 May 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3241 | - |
| 06 May 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.1926 | - |
| 03 May 2024 | 3.0755 | 3.0755 | 3.0755 | 3.0755 | 3.0645 | - |
| 02 May 2024 | 3.0735 | 3.0735 | 3.0735 | 3.0735 | 3.0625 | - |
| 30 Apr 2024 | 2.5915 | 2.5915 | 2.5915 | 2.5915 | 2.5822 | - |
| 29 Apr 2024 | 2.7165 | 2.7165 | 2.7165 | 2.7165 | 2.7068 | - |
| 26 Apr 2024 | 2.8085 | 2.8085 | 2.8085 | 2.8085 | 2.7985 | - |
| 25 Apr 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7536 | - |
| 24 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9016 | - |
| 23 Apr 2024 | 2.8545 | 2.8545 | 2.8545 | 2.8545 | 2.8443 | - |
| 22 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6904 | - |
| 19 Apr 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7033 | - |
| 18 Apr 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7153 | - |
| 17 Apr 2024 | 2.6915 | 2.6915 | 2.6915 | 2.6915 | 2.6819 | - |
| 16 Apr 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6814 | - |
| 15 Apr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6141 | - |
| 12 Apr 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7352 | - |
| 11 Apr 2024 | 2.7360 | 2.7360 | 2.7325 | 2.7325 | 2.7227 | 111 |
| 10 Apr 2024 | 2.9195 | 2.9195 | 2.9195 | 2.9195 | 2.9091 | - |
| 09 Apr 2024 | 2.9685 | 2.9685 | 2.9685 | 2.9685 | 2.9579 | - |
| 08 Apr 2024 | 2.8405 | 2.8405 | 2.8405 | 2.8405 | 2.8304 | - |
| 05 Apr 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9106 | - |
| 04 Apr 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9345 | - |
| 03 Apr 2024 | 2.7885 | 2.7885 | 2.7885 | 2.7885 | 2.7785 | - |
| 02 Apr 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9514 | - |
| 28 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0341 | - |
| 27 Mar 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9245 | - |
| 26 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0391 | - |
| 25 Mar 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2334 | - |
| 22 Mar 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3530 | - |
| 21 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2583 | - |
| 20 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1786 | - |
| 19 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2484 | - |
| 18 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5622 | - |
| 15 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3978 | - |
| 14 Mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3829 | - |
| 13 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1039 | - |
| 12 Mar 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1188 | - |
| 11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0192 | - |
| 08 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2683 | - |
| 07 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1388 | - |
| 06 Mar 2024 | 2.9150 | 3.2250 | 2.9150 | 3.2250 | 3.2135 | 120 |
| 05 Mar 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5010 | - |
| 04 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2284 | - |
| 01 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3679 | - |
| 29 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1252 | - |
| 28 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2249 | - |
| 27 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0057 | - |
| 26 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1103 | - |
| 23 Feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1950 | - |
| 22 Feb 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1103 | - |
| 21 Feb 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2697 | - |
| 20 Feb 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4790 | - |
| 19 Feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5537 | - |
| 16 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5138 | - |
| 15 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2548 | - |
| 14 Feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2199 | - |
| 13 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4540 | - |
| 13 Feb 2024 | 0.05 Dividend | |||||
| 12 Feb 2024 | 4.5000 | 4.6300 | 4.5000 | 4.6300 | 4.5637 | 10 |
| 09 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7751 | - |
| *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.