New Zealand markets closed

Bank Of China Ltd (W8V.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4457-0.0053 (-1.18%)
As of 08:08AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20240.44570.44570.44570.44570.4457200
04 Jul 20240.45100.45100.45100.45100.4510-
03 Jul 20240.45220.45220.45220.45220.4522-
02 Jul 20240.45940.45940.45940.45940.4594-
01 Jul 20240.45310.45310.45310.45310.4531-
28 Jun 20240.45250.45250.45250.45250.4525-
27 Jun 20240.44680.44680.44680.44680.4468-
26 Jun 20240.44680.44680.44680.44680.4468-
25 Jun 20240.45260.45260.45260.45260.4526-
24 Jun 20240.45380.46030.45380.46030.4603200
21 Jun 20240.44400.44400.44400.44400.4440-
20 Jun 20240.45790.46190.45790.46190.4619400
19 Jun 20240.46120.46120.46120.46120.4612-
18 Jun 20240.44890.44890.44890.44890.4489-
17 Jun 20240.44640.44640.44640.44640.4464-
14 Jun 20240.44500.44500.44500.44500.4450-
13 Jun 20240.43230.43230.43230.43230.4323-
12 Jun 20240.43820.43820.43820.43820.4382-
11 Jun 20240.43710.43710.43710.43710.4371-
10 Jun 20240.44390.44390.44390.44390.4439-
07 Jun 20240.44010.44010.44010.44010.4401-
06 Jun 20240.43770.43770.43770.43770.4377-
05 Jun 20240.43640.43980.43640.43980.439810,400
04 Jun 20240.42900.43760.42900.43760.43761,000
03 Jun 20240.43390.43390.43390.43390.4339-
31 May 20240.43290.43290.43290.43290.4329-
30 May 20240.43240.43240.43240.43240.4324-
29 May 20240.43960.43960.43960.43960.4396-
28 May 20240.44830.44830.44830.44830.4483-
27 May 20240.44980.44980.44980.44980.4498-
24 May 20240.45660.45660.45660.45660.4566-
23 May 20240.45440.45440.45440.45440.4544-
22 May 20240.46210.46210.46210.46210.4621-
21 May 20240.45920.45920.45920.45920.4592-
20 May 20240.45670.45670.45670.45670.4567-
17 May 20240.45100.45100.45100.45100.4510-
16 May 20240.44120.44120.44120.44120.4412-
15 May 20240.42600.42600.42600.42600.4260-
14 May 20240.43550.43550.43550.43550.4355-
13 May 20240.43800.43800.43800.43800.4380-
10 May 20240.43500.43500.43500.43500.4350-
09 May 20240.42370.42370.42370.42370.4237-
08 May 20240.41860.41860.41860.41860.4186-
07 May 20240.41720.41720.41720.41720.4172-
06 May 20240.41370.41370.41370.41370.4137-
03 May 20240.40830.40830.40830.40830.4083-
02 May 20240.40710.40710.40710.40710.4071-
30 Apr 20240.41360.41360.41360.41360.4136-
29 Apr 20240.42430.42430.42430.42430.4243-
26 Apr 20240.41370.41370.41370.41370.4137-
25 Apr 20240.41180.41180.41180.41180.4118-
24 Apr 20240.40620.40620.40620.40620.4062-
23 Apr 20240.40460.40460.40460.40460.4046-
22 Apr 20240.40140.40140.40140.40140.4014-
19 Apr 20240.39770.39770.39770.39770.3977-
18 Apr 20240.39300.39300.39300.39300.3930-
17 Apr 20240.38890.38890.38890.38890.3889-
16 Apr 20240.38550.38550.38510.38510.38512,860
15 Apr 20240.38590.38590.38590.38590.3859-
12 Apr 20240.38640.38640.38640.38640.3864-
11 Apr 20240.38400.38400.38400.38400.3840-
10 Apr 20240.38380.38380.38380.38380.3838-
09 Apr 20240.38140.38140.38140.38140.3814-
08 Apr 20240.38230.38230.38230.38230.3823-
05 Apr 20240.37500.37500.37500.37500.3750-
04 Apr 20240.37750.37750.37750.37750.3775-
03 Apr 20240.37970.37970.37970.37970.3797-
02 Apr 20240.38500.38500.38500.38500.3850-
28 Mar 20240.37610.38690.37610.38690.3869800
27 Mar 20240.37810.37810.37810.37810.3781-
26 Mar 20240.38080.38080.38080.38080.3808-
25 Mar 20240.37850.37850.37850.37850.3785-
22 Mar 20240.38170.38170.38170.38170.3817-
21 Mar 20240.37750.37750.37750.37750.3775-
20 Mar 20240.37630.37630.37630.37630.3763-
19 Mar 20240.37090.37090.37090.37090.3709-
18 Mar 20240.37000.37000.37000.37000.3700-
15 Mar 20240.37040.37040.37040.37040.3704-
14 Mar 20240.36960.36960.36960.36960.3696-
13 Mar 20240.37080.37080.37080.37080.3708-
12 Mar 20240.37420.37420.37420.37420.3742-
11 Mar 20240.36870.36870.36870.36870.3687-
08 Mar 20240.36470.36900.36470.36900.369016,090
07 Mar 20240.36120.36120.36120.36120.3612-
06 Mar 20240.35960.35960.35960.35960.3596-
05 Mar 20240.35230.35230.35230.35230.3523-
04 Mar 20240.35850.35850.35850.35850.3585-
01 Mar 20240.36010.36010.36010.36010.3601-
29 Feb 20240.35730.35730.35730.35730.3573-
28 Feb 20240.36060.36060.36060.36060.3606-
27 Feb 20240.36320.36320.36320.36320.3632-
26 Feb 20240.36160.36160.36160.36160.3616-
23 Feb 20240.36870.36870.36870.36870.3687-
22 Feb 20240.36360.36360.36360.36360.3636-
21 Feb 20240.36360.36360.36360.36360.3636-
20 Feb 20240.35890.35890.35890.35890.3589-
19 Feb 20240.35500.35500.35500.35500.3550-
16 Feb 20240.35350.35350.35350.35350.3535-
15 Feb 20240.35110.35110.35110.35110.3511-
14 Feb 20240.34960.34960.34960.34960.3496-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...