Singapore markets closed

AGNC Investment Corp. (4OQ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.74-0.02 (-0.27%)
At close: 04:50PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20249.009.008.668.748.74200
31 May 20240.12 Dividend
30 May 20248.678.928.678.768.64420
29 May 20248.788.858.648.758.632,969
28 May 20248.908.958.798.798.673,592
27 May 20248.909.008.828.938.815,450
24 May 20248.768.948.768.838.712,822
23 May 20249.009.058.868.868.744,537
22 May 20249.009.239.009.018.892,099
21 May 20249.009.119.009.118.99130
20 May 20249.009.179.009.038.90600
17 May 20249.059.239.029.139.00770
16 May 20249.009.109.009.008.881,000
15 May 20248.919.098.919.098.961,200
14 May 20248.909.058.908.958.83467
13 May 20249.099.118.908.938.811,806
10 May 20248.879.108.878.918.79194
09 May 20248.778.868.778.838.71-
08 May 20248.768.938.768.818.69330
07 May 20248.758.968.758.808.68690
06 May 20248.658.818.658.808.68250
03 May 20248.628.728.628.678.551,088
02 May 20248.528.798.528.618.4911,490
30 Apr 20248.558.808.528.528.4110,800
29 Apr 20248.758.758.548.578.451,550
29 Apr 20240.12 Dividend
26 Apr 20248.608.758.608.758.5168
25 Apr 20248.658.848.568.578.3480
24 Apr 20248.668.858.668.688.44212
23 Apr 20248.608.748.478.698.46400
22 Apr 20248.558.618.558.598.35-
19 Apr 20248.418.568.418.518.28-
18 Apr 20248.418.628.418.478.24370
17 Apr 20248.378.598.378.428.191,030
16 Apr 20248.528.728.388.408.172
15 Apr 20248.718.908.508.528.29676
12 Apr 20248.688.908.688.718.47484
11 Apr 20248.708.858.608.698.461,904
10 Apr 20248.909.128.708.808.565,940
09 Apr 20248.848.958.848.958.71-
08 Apr 20248.869.058.838.888.63215
05 Apr 20248.859.058.858.858.615,340
04 Apr 20248.839.008.838.878.6330
03 Apr 20249.119.238.858.888.642,846
02 Apr 20249.259.258.988.988.73960
28 Mar 20248.979.228.979.118.8623
27 Mar 20248.829.078.828.968.71250
27 Mar 20240.12 Dividend
26 Mar 20248.999.038.948.948.58-
25 Mar 20248.959.208.959.008.64417
22 Mar 20248.989.228.989.018.65362
21 Mar 20248.859.108.859.018.654,299
20 Mar 20248.768.998.768.998.63589
19 Mar 20248.958.958.768.788.421,130
18 Mar 20249.049.048.768.768.40710
15 Mar 20248.758.918.758.798.43122
14 Mar 20248.958.958.778.778.42-
13 Mar 20248.988.988.928.958.59-
12 Mar 20248.879.118.878.928.563,604
11 Mar 20248.779.068.778.928.56573
08 Mar 20248.708.978.708.838.483
07 Mar 20248.668.828.668.828.47-
06 Mar 20248.658.878.658.748.391,120
05 Mar 20248.658.858.658.728.371,890
04 Mar 20248.758.758.698.698.341,100
01 Mar 20248.738.888.738.788.43502
29 Feb 20248.568.818.568.808.44-
28 Feb 20248.708.898.638.648.29270
28 Feb 20240.12 Dividend
27 Feb 20248.688.858.688.808.3357
26 Feb 20248.688.908.608.738.276,495
23 Feb 20248.708.888.708.748.271,670
22 Feb 20248.738.908.678.678.21968
21 Feb 20248.708.818.708.718.251,102
20 Feb 20248.708.728.708.728.25-
19 Feb 20248.639.018.638.668.20782
16 Feb 20248.758.958.678.758.28149
15 Feb 20248.568.918.568.848.361,000
14 Feb 20248.528.678.528.558.10450
13 Feb 20248.728.728.538.538.084,000
12 Feb 20248.638.908.638.808.331,333
09 Feb 20248.598.768.598.688.22175
08 Feb 20248.558.788.558.628.16872
07 Feb 20248.708.898.598.608.14980
06 Feb 20248.658.758.658.758.2820
05 Feb 20248.758.898.568.718.25560
02 Feb 20248.998.998.688.798.321,314
01 Feb 20248.758.958.708.858.371,964
31 Jan 20248.788.998.728.738.271,300
30 Jan 20249.079.078.808.808.33650
30 Jan 20240.12 Dividend
29 Jan 20249.149.218.949.108.503,987
26 Jan 20248.959.028.958.988.393,000
25 Jan 20248.869.058.869.008.4110,125
24 Jan 20248.869.108.868.888.30260
23 Jan 20248.858.998.708.938.342,784
22 Jan 20248.909.078.818.858.27250
19 Jan 20248.878.938.738.938.34413
18 Jan 20248.809.108.808.948.353,780
17 Jan 20249.009.218.878.878.29892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...