Singapore markets open in 8 hours 51 minutes

Citizens Financial Group Inc (1C5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.40+0.28 (+0.89%)
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202432.4032.4032.4032.4032.405
30 Apr 202432.1232.1232.1232.1232.12-
30 Apr 20240.42 Dividend
29 Apr 202432.7432.7432.7432.7432.31-
26 Apr 202432.7432.7432.7432.7432.31-
25 Apr 202432.9232.9232.9232.9232.50-
24 Apr 202432.6732.6732.6732.6732.25-
23 Apr 202432.3332.3332.3332.3331.92-
22 Apr 202431.8731.8731.8731.8731.46-
19 Apr 202430.6730.6730.6730.6730.27-
18 Apr 202430.9130.9130.9130.9130.51-
17 Apr 202430.4230.4230.4230.4230.02-
16 Apr 202430.9430.9430.9430.9430.55-
15 Apr 202431.0831.0831.0831.0830.68-
12 Apr 202431.2431.2431.2431.2430.83-
11 Apr 202431.3831.3831.3831.3830.97-
10 Apr 202432.1732.1732.1732.1731.76-
09 Apr 202432.1032.1032.1032.1031.68-
08 Apr 202431.2531.2531.2531.2530.84-
05 Apr 202431.4331.4331.4331.4331.03-
04 Apr 202432.1432.1432.1432.1431.73-
03 Apr 202432.3832.3832.3832.3831.96-
02 Apr 202433.0733.0733.0733.0732.65-
28 Mar 202433.0233.0233.0233.0232.60-
27 Mar 202432.1332.1332.1332.1331.72-
26 Mar 202432.4832.4832.4832.4832.06-
25 Mar 202432.3832.3832.3832.3831.96-
22 Mar 202432.8732.8732.8732.8732.45-
21 Mar 202431.8831.8831.8831.8831.47-
20 Mar 202430.7030.7030.7030.7030.31-
19 Mar 202430.8730.8730.8730.8730.47-
18 Mar 202430.7230.7230.7230.7230.33-
15 Mar 202430.3730.3730.3730.3729.98-
14 Mar 202431.3131.3131.3131.3130.91-
13 Mar 202431.0431.0431.0431.0430.64-
12 Mar 202431.3031.3031.3031.3030.90-
11 Mar 202431.4531.4531.4531.4531.055
08 Mar 202430.8630.8630.8630.8630.46-
07 Mar 202430.6230.6230.6230.6230.23-
06 Mar 202430.8930.8930.8930.8930.49-
05 Mar 202429.2829.2829.2829.2828.90-
04 Mar 202429.0429.5329.0429.5329.152,250
01 Mar 202428.9528.9528.9528.9528.58-
29 Feb 202428.2828.2828.2828.2827.92-
28 Feb 202428.4928.4928.4928.4928.12-
27 Feb 202427.9327.9327.9327.9327.57-
26 Feb 202428.6328.6328.6328.6328.26-
23 Feb 202428.6228.6228.6228.6228.25-
22 Feb 202428.8428.8428.8428.8428.47-
21 Feb 202428.9328.9328.9328.9328.56-
20 Feb 202429.1529.1529.1529.1528.78-
19 Feb 202429.1929.1929.1929.1928.8212
16 Feb 202429.4029.4029.4029.4029.02-
15 Feb 202429.1029.1029.1029.1028.73-
14 Feb 202428.6428.6428.6428.6428.27-
13 Feb 202429.8029.8029.8029.8029.42-
12 Feb 202429.0929.0929.0929.0928.72-
09 Feb 202429.0229.0229.0229.0228.65-
08 Feb 202428.9428.9428.9428.9428.57-
07 Feb 202429.2029.2029.2029.2028.83-
06 Feb 202429.2629.2629.2629.2628.88-
05 Feb 202429.6229.6229.6229.6229.24-
02 Feb 202428.6828.6828.6828.6828.31-
01 Feb 202430.2230.2230.2230.2229.83-
31 Jan 202431.5531.5531.5531.5531.15-
30 Jan 202431.0831.0831.0831.0830.68-
30 Jan 20240.42 Dividend
29 Jan 202430.8531.3830.8531.3830.5630
26 Jan 202430.8430.8430.8430.8430.04-
25 Jan 202430.8730.8730.8730.8730.07-
24 Jan 202430.4330.4330.4330.4329.64-
23 Jan 202430.3230.3230.3230.3229.53-
22 Jan 202429.8429.8429.8429.8429.06-
19 Jan 202428.9728.9728.9728.9728.22-
18 Jan 202429.0229.0229.0229.0228.26-
17 Jan 202428.5328.5328.5328.5327.79-
16 Jan 202428.8228.8228.8228.8228.07-
15 Jan 202429.5929.5929.5929.5928.82-
12 Jan 202429.5929.5929.5929.5928.82-
11 Jan 202430.3330.3330.3330.3329.54-
10 Jan 202430.3730.3730.3730.3729.58-
09 Jan 202430.5630.5630.5630.5629.76-
08 Jan 202430.3430.3430.3430.3429.55-
05 Jan 202429.4529.4529.4529.4528.68-
04 Jan 202429.3529.3529.3529.3528.59-
03 Jan 202430.4830.4830.4830.4829.69-
02 Jan 202430.2130.2130.2130.2129.42-
29 Dec 202330.2630.2630.2230.2529.46-
28 Dec 202330.1930.1930.1930.1929.40-
27 Dec 202330.2830.2830.2830.2829.49-
22 Dec 202329.8029.8029.8029.8029.02-
21 Dec 202329.5729.5729.5729.5728.80-
20 Dec 202330.5530.5530.5530.5529.75-
19 Dec 202330.0630.0630.0630.0629.28-
18 Dec 202330.7130.7130.7130.7129.91-
15 Dec 202330.5330.5330.5330.5329.73-
14 Dec 202328.9028.9028.9028.9028.15-
13 Dec 202327.1127.1127.1127.1126.40-
12 Dec 202327.3727.3727.3727.3726.66-
11 Dec 202327.4127.4127.4127.4126.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...