Bank Of China Ltd (W8V.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | 0.4484 | - |
| 23 May 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | - |
| 22 May 2024 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | 0.4555 | - |
| 21 May 2024 | 0.4574 | 0.4574 | 0.4574 | 0.4574 | 0.4574 | - |
| 20 May 2024 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | 0.4486 | - |
| 17 May 2024 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | - |
| 16 May 2024 | 0.4432 | 0.4540 | 0.4432 | 0.4540 | 0.4540 | 15,950 |
| 15 May 2024 | 0.4258 | 0.4330 | 0.4258 | 0.4330 | 0.4330 | 10,000 |
| 14 May 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | - |
| 13 May 2024 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
| 10 May 2024 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | - |
| 09 May 2024 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | - |
| 08 May 2024 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | - |
| 07 May 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | - |
| 06 May 2024 | 0.4059 | 0.4219 | 0.4059 | 0.4219 | 0.4219 | 10,000 |
| 03 May 2024 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | - |
| 02 May 2024 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | - |
| 30 Apr 2024 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | 0.4109 | - |
| 29 Apr 2024 | 0.4158 | 0.4158 | 0.4158 | 0.4158 | 0.4158 | - |
| 26 Apr 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 25 Apr 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | - |
| 24 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 23 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 22 Apr 2024 | 0.3960 | 0.4039 | 0.3960 | 0.4039 | 0.4039 | 40 |
| 19 Apr 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 18 Apr 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
| 17 Apr 2024 | 0.3841 | 0.3841 | 0.3841 | 0.3841 | 0.3841 | - |
| 16 Apr 2024 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | 0.3792 | - |
| 15 Apr 2024 | 0.3813 | 0.3915 | 0.3813 | 0.3915 | 0.3915 | 20,000 |
| 12 Apr 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 11 Apr 2024 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | - |
| 10 Apr 2024 | 0.3802 | 0.3951 | 0.3802 | 0.3951 | 0.3951 | 100 |
| 09 Apr 2024 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | 0.3762 | - |
| 08 Apr 2024 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | 0.3763 | - |
| 05 Apr 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | - |
| 04 Apr 2024 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | 0.3791 | - |
| 03 Apr 2024 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | 0.3772 | - |
| 02 Apr 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
| 28 Mar 2024 | 0.3800 | 0.3800 | 0.3767 | 0.3767 | 0.3767 | 7,800 |
| 27 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 26 Mar 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
| 25 Mar 2024 | 0.3752 | 0.3849 | 0.3752 | 0.3849 | 0.3849 | 1,000 |
| 22 Mar 2024 | 0.3753 | 0.3753 | 0.3753 | 0.3753 | 0.3753 | - |
| 21 Mar 2024 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
| 20 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 19 Mar 2024 | 0.3653 | 0.3653 | 0.3653 | 0.3653 | 0.3653 | - |
| 18 Mar 2024 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | 0.3644 | - |
| 15 Mar 2024 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | - |
| 14 Mar 2024 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | - |
| 13 Mar 2024 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | - |
| 12 Mar 2024 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | 0.3663 | - |
| 11 Mar 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
| 08 Mar 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
| 07 Mar 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
| 06 Mar 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | - |
| 05 Mar 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
| 04 Mar 2024 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | 0.3515 | - |
| 01 Mar 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
| 29 Feb 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
| 28 Feb 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
| 27 Feb 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
| 26 Feb 2024 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | - |
| 23 Feb 2024 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | - |
| 22 Feb 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | - |
| 21 Feb 2024 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | - |
| 20 Feb 2024 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | - |
| 19 Feb 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 16 Feb 2024 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | - |
| 15 Feb 2024 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | - |
| 14 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
| 13 Feb 2024 | 0.3416 | 0.3510 | 0.3416 | 0.3510 | 0.3510 | 1,000 |
| 12 Feb 2024 | 0.3387 | 0.3387 | 0.3387 | 0.3387 | 0.3387 | - |
| 09 Feb 2024 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | 0.3406 | - |
| 08 Feb 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
| 07 Feb 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
| 06 Feb 2024 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | 0.3465 | - |
| 05 Feb 2024 | 0.3525 | 0.3525 | 0.3460 | 0.3460 | 0.3460 | 6,200 |
| 02 Feb 2024 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | - |
| 01 Feb 2024 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | - |
| 31 Jan 2024 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | 0.3368 | - |
| 30 Jan 2024 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | 0.3396 | - |
| 29 Jan 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
| 26 Jan 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
| 25 Jan 2024 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | 0.3488 | - |
| 24 Jan 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | - |
| 23 Jan 2024 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | - |
| 22 Jan 2024 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | - |
| 19 Jan 2024 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | - |
| 18 Jan 2024 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | 0.3328 | - |
| 17 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 30,000 |
| 16 Jan 2024 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | - |
| 15 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| 12 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| 11 Jan 2024 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | - |
| 10 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| 09 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| 08 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| 05 Jan 2024 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | - |
| 04 Jan 2024 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
| 03 Jan 2024 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | 0.3366 | - |
| *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.