Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,755.26 +586.19 (+0.93%) CMC Crypto 200
1,328.07 +51.09 (+4.00%)
Citizens Financial Group Inc (1C5.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 32.59 | 33.03 | 32.59 | 32.78 | 32.78 | - |
| 02 May 2024 | 32.17 | 32.60 | 32.14 | 32.45 | 32.45 | - |
| 30 Apr 2024 | 32.09 | 32.26 | 31.97 | 32.26 | 32.26 | - |
| 30 Apr 2024 | 0.42 Dividend | |||||
| 29 Apr 2024 | 32.67 | 32.81 | 32.65 | 32.67 | 32.25 | - |
| 26 Apr 2024 | 32.70 | 33.17 | 32.47 | 33.01 | 32.59 | - |
| 25 Apr 2024 | 32.90 | 32.90 | 32.42 | 32.42 | 32.00 | - |
| 24 Apr 2024 | 32.53 | 33.01 | 32.51 | 32.97 | 32.55 | - |
| 23 Apr 2024 | 32.24 | 32.67 | 32.20 | 32.67 | 32.25 | - |
| 22 Apr 2024 | 31.77 | 32.17 | 31.77 | 32.17 | 31.76 | - |
| 19 Apr 2024 | 30.58 | 31.67 | 30.58 | 31.67 | 31.27 | - |
| 18 Apr 2024 | 30.87 | 31.19 | 30.79 | 30.87 | 30.47 | 499 |
| 17 Apr 2024 | 30.33 | 31.35 | 30.32 | 31.08 | 30.69 | - |
| 16 Apr 2024 | 30.84 | 30.90 | 30.34 | 30.36 | 29.97 | - |
| 15 Apr 2024 | 31.03 | 31.18 | 30.76 | 30.76 | 30.37 | - |
| 12 Apr 2024 | 31.18 | 31.33 | 31.01 | 31.01 | 30.61 | - |
| 11 Apr 2024 | 31.27 | 31.33 | 30.77 | 31.33 | 30.93 | - |
| 10 Apr 2024 | 32.06 | 32.08 | 31.25 | 31.25 | 30.85 | - |
| 09 Apr 2024 | 31.98 | 32.13 | 31.95 | 32.13 | 31.71 | - |
| 08 Apr 2024 | 31.15 | 32.00 | 31.15 | 32.00 | 31.58 | - |
| 05 Apr 2024 | 31.34 | 31.34 | 31.20 | 31.34 | 30.94 | - |
| 04 Apr 2024 | 32.04 | 32.49 | 32.04 | 32.29 | 31.87 | - |
| 03 Apr 2024 | 32.26 | 32.56 | 32.26 | 32.28 | 31.87 | - |
| 02 Apr 2024 | 32.99 | 33.00 | 32.56 | 32.58 | 32.17 | - |
| 28 Mar 2024 | 32.81 | 33.44 | 32.77 | 33.44 | 33.01 | - |
| 27 Mar 2024 | 31.96 | 32.65 | 31.77 | 32.65 | 32.23 | - |
| 26 Mar 2024 | 32.26 | 32.28 | 32.18 | 32.20 | 31.79 | - |
| 25 Mar 2024 | 32.18 | 32.73 | 32.15 | 32.59 | 32.17 | - |
| 22 Mar 2024 | 32.52 | 32.70 | 32.52 | 32.61 | 32.19 | - |
| 21 Mar 2024 | 31.68 | 32.70 | 31.68 | 32.70 | 32.28 | - |
| 20 Mar 2024 | 30.56 | 31.22 | 30.56 | 31.22 | 30.82 | - |
| 19 Mar 2024 | 30.74 | 30.99 | 30.71 | 30.84 | 30.44 | - |
| 18 Mar 2024 | 30.68 | 30.87 | 30.33 | 30.87 | 30.47 | - |
| 15 Mar 2024 | 30.27 | 30.77 | 30.27 | 30.61 | 30.22 | - |
| 14 Mar 2024 | 31.10 | 31.17 | 30.42 | 30.42 | 30.03 | - |
| 13 Mar 2024 | 30.86 | 31.37 | 30.61 | 31.21 | 30.81 | - |
| 12 Mar 2024 | 31.08 | 31.32 | 30.90 | 30.90 | 30.50 | - |
| 11 Mar 2024 | 31.15 | 31.15 | 31.03 | 31.09 | 30.69 | - |
| 08 Mar 2024 | 30.76 | 31.36 | 30.76 | 31.36 | 30.96 | - |
| 07 Mar 2024 | 30.55 | 31.30 | 30.53 | 31.00 | 30.60 | - |
| 06 Mar 2024 | 30.85 | 30.89 | 30.53 | 30.53 | 30.14 | - |
| 05 Mar 2024 | 29.18 | 30.90 | 29.18 | 30.90 | 30.50 | - |
| 04 Mar 2024 | 28.95 | 29.63 | 28.59 | 29.48 | 29.10 | - |
| 01 Mar 2024 | 28.92 | 29.05 | 28.77 | 29.04 | 28.67 | - |
| 29 Feb 2024 | 28.18 | 29.26 | 28.10 | 28.88 | 28.51 | - |
| 28 Feb 2024 | 28.40 | 28.66 | 28.38 | 28.60 | 28.23 | - |
| 27 Feb 2024 | 27.86 | 28.34 | 27.73 | 28.34 | 27.98 | - |
| 26 Feb 2024 | 28.57 | 28.57 | 27.89 | 27.89 | 27.53 | - |
| 23 Feb 2024 | 28.56 | 28.74 | 28.54 | 28.74 | 28.37 | - |
| 22 Feb 2024 | 28.66 | 29.08 | 28.66 | 28.86 | 28.49 | - |
| 21 Feb 2024 | 28.83 | 28.83 | 28.70 | 28.76 | 28.39 | - |
| 20 Feb 2024 | 29.06 | 29.06 | 28.87 | 29.05 | 28.68 | - |
| 19 Feb 2024 | 29.13 | 29.17 | 29.12 | 29.12 | 28.75 | - |
| 16 Feb 2024 | 29.29 | 29.31 | 29.21 | 29.31 | 28.93 | - |
| 15 Feb 2024 | 29.06 | 29.48 | 29.03 | 29.20 | 28.82 | - |
| 14 Feb 2024 | 28.54 | 28.97 | 28.54 | 28.95 | 28.58 | - |
| 13 Feb 2024 | 29.72 | 29.73 | 28.55 | 28.55 | 28.18 | - |
| 12 Feb 2024 | 29.01 | 30.00 | 29.01 | 30.00 | 29.61 | - |
| 09 Feb 2024 | 28.93 | 29.29 | 28.77 | 29.29 | 28.91 | - |
| 08 Feb 2024 | 28.87 | 28.91 | 28.81 | 28.81 | 28.44 | - |
| 07 Feb 2024 | 29.14 | 29.32 | 28.79 | 29.32 | 28.94 | - |
| 06 Feb 2024 | 29.17 | 29.34 | 29.09 | 29.09 | 28.72 | - |
| 05 Feb 2024 | 29.67 | 29.67 | 29.29 | 29.32 | 28.94 | - |
| 02 Feb 2024 | 28.51 | 29.38 | 28.48 | 29.38 | 29.00 | - |
| 01 Feb 2024 | 30.11 | 30.15 | 28.93 | 28.96 | 28.59 | - |
| 31 Jan 2024 | 31.51 | 31.59 | 30.86 | 30.86 | 30.46 | - |
| 30 Jan 2024 | 31.04 | 31.45 | 30.99 | 31.45 | 31.05 | - |
| 30 Jan 2024 | 0.42 Dividend | |||||
| 29 Jan 2024 | 30.75 | 31.45 | 30.75 | 31.26 | 30.44 | - |
| 26 Jan 2024 | 30.53 | 31.09 | 30.53 | 31.09 | 30.28 | - |
| 25 Jan 2024 | 30.83 | 31.09 | 30.80 | 30.83 | 30.02 | - |
| 24 Jan 2024 | 30.34 | 30.99 | 30.26 | 30.99 | 30.18 | - |
| 23 Jan 2024 | 30.20 | 30.76 | 30.20 | 30.58 | 29.78 | - |
| 22 Jan 2024 | 29.73 | 30.17 | 29.73 | 30.09 | 29.30 | - |
| 19 Jan 2024 | 28.86 | 29.52 | 28.86 | 29.52 | 28.75 | - |
| 18 Jan 2024 | 28.93 | 29.05 | 28.72 | 28.72 | 27.97 | - |
| 17 Jan 2024 | 28.44 | 29.21 | 28.39 | 28.80 | 28.05 | - |
| 16 Jan 2024 | 28.70 | 28.79 | 28.61 | 28.79 | 28.04 | - |
| 15 Jan 2024 | 28.68 | 28.75 | 28.68 | 28.70 | 27.95 | - |
| 12 Jan 2024 | 29.53 | 29.57 | 28.94 | 28.94 | 28.18 | - |
| 11 Jan 2024 | 30.25 | 30.27 | 29.52 | 29.52 | 28.75 | - |
| 10 Jan 2024 | 30.28 | 30.29 | 30.15 | 30.15 | 29.36 | - |
| 09 Jan 2024 | 30.23 | 30.44 | 30.19 | 30.42 | 29.63 | - |
| 08 Jan 2024 | 30.18 | 30.32 | 30.18 | 30.32 | 29.53 | - |
| 05 Jan 2024 | 29.39 | 30.27 | 29.37 | 30.27 | 29.48 | - |
| 04 Jan 2024 | 29.27 | 29.56 | 29.22 | 29.47 | 28.70 | - |
| 03 Jan 2024 | 30.44 | 30.44 | 29.68 | 29.92 | 29.14 | - |
| 02 Jan 2024 | 30.17 | 30.73 | 29.86 | 30.73 | 29.93 | - |
| 29 Dec 2023 | 30.16 | 30.19 | 30.12 | 30.17 | 29.38 | - |
| 28 Dec 2023 | 30.09 | 30.26 | 30.03 | 30.26 | 29.47 | - |
| 27 Dec 2023 | 30.20 | 30.24 | 30.13 | 30.22 | 29.43 | - |
| 22 Dec 2023 | 29.65 | 30.24 | 29.60 | 30.24 | 29.45 | - |
| 21 Dec 2023 | 29.49 | 29.71 | 29.49 | 29.59 | 28.82 | - |
| 20 Dec 2023 | 30.44 | 30.47 | 30.22 | 30.22 | 29.43 | - |
| 19 Dec 2023 | 29.98 | 30.51 | 29.96 | 30.51 | 29.71 | - |
| 18 Dec 2023 | 30.61 | 30.64 | 30.24 | 30.24 | 29.45 | - |
| 15 Dec 2023 | 30.45 | 30.65 | 30.45 | 30.65 | 29.85 | - |
| 14 Dec 2023 | 28.84 | 31.02 | 28.78 | 30.83 | 30.02 | - |
| 13 Dec 2023 | 27.03 | 27.38 | 27.03 | 27.09 | 26.38 | - |
| 12 Dec 2023 | 27.31 | 27.32 | 27.16 | 27.16 | 26.45 | - |
| *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.