Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,347.18 +720.86 (+1.13%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Citizens Financial Group Inc (1C5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 5 |
| 18 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 17 Apr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 16 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 15 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 12 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 11 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 10 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 09 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 08 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 05 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 04 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 03 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 02 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 28 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 27 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 26 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 25 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 22 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 21 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 20 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 19 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 18 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 15 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 14 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 13 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 12 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 11 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 5 |
| 08 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 07 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 06 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 05 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 04 Mar 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 29.53 | 2,250 |
| 01 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 29 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 28 Feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 27 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 26 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 23 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 22 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 21 Feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 20 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 19 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 12 |
| 16 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 15 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 14 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 13 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 Feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 09 Feb 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 08 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 07 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 06 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 05 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 02 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 01 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 31 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 30 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 30 Jan 2024 | 0.42 Dividend | |||||
| 29 Jan 2024 | 30.85 | 31.38 | 30.85 | 31.38 | 30.96 | 30 |
| 26 Jan 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.43 | - |
| 25 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.46 | - |
| 24 Jan 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.02 | - |
| 23 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.91 | - |
| 22 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.44 | - |
| 19 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.58 | - |
| 18 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.63 | - |
| 17 Jan 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.15 | - |
| 16 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.43 | - |
| 15 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.19 | - |
| 12 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.19 | - |
| 11 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.92 | - |
| 10 Jan 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 29.96 | - |
| 09 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.15 | - |
| 08 Jan 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.93 | - |
| 05 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.06 | - |
| 04 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.96 | - |
| 03 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.07 | - |
| 02 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.81 | - |
| 29 Dec 2023 | 30.26 | 30.26 | 30.22 | 30.25 | 29.85 | - |
| 28 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.79 | - |
| 27 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 29.87 | - |
| 22 Dec 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | - |
| 21 Dec 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.17 | - |
| 20 Dec 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.14 | - |
| 19 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 29.66 | - |
| 18 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.30 | - |
| 15 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.12 | - |
| 14 Dec 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.51 | - |
| 13 Dec 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 26.75 | - |
| 12 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.00 | - |
| 11 Dec 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.04 | - |
| 08 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.59 | - |
| 07 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 06 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.54 | - |
| 05 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 25.94 | - |
| 04 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.75 | - |
| 01 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.57 | - |
| 30 Nov 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.46 | - |
| 29 Nov 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.77 | - |
| 28 Nov 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.76 | - |
| *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.