Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.73 -52.34 (-3.91%)
Capital One Financial Corporation (CFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 19 |
| 29 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 26 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 25 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 24 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 23 Apr 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 19 |
| 22 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 19 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 18 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 17 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 16 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 15 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 12 Apr 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5 |
| 11 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| 10 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 09 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 08 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 05 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 04 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 03 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 28 Mar 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 44 |
| 27 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 26 Mar 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 86 |
| 25 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 21 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 20 |
| 20 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 18 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 15 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 14 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 80 |
| 13 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 12 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 11 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 08 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 07 Mar 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 95 |
| 06 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 05 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 50 |
| 04 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 23 |
| 01 Mar 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 65 |
| 29 Feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 275 |
| 28 Feb 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 35 |
| 27 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 26 Feb 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 67 |
| 23 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 60 |
| 21 Feb 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 111 |
| 20 Feb 2024 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 137 |
| 19 Feb 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 190 |
| 16 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 15 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 14 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 13 Feb 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 100 |
| 12 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 09 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 09 Feb 2024 | 0.6 Dividend | |||||
| 08 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.40 | - |
| 07 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.40 | - |
| 06 Feb 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.39 | 27 |
| 05 Feb 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.40 | 25 |
| 02 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.40 | - |
| 01 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | - |
| 31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.38 | - |
| 30 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.39 | - |
| 29 Jan 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.38 | 60 |
| 26 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| 23 Jan 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.42 | 50 |
| 22 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 19 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.45 | - |
| 18 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.45 | 55 |
| 17 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | - |
| 16 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | - |
| 15 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 12 Jan 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.43 | 7 |
| 11 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 10 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 09 Jan 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.41 | 20 |
| 08 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| 04 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| 03 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 02 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| 29 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| 28 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| 27 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| 22 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 21 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 20 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| 19 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| 18 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| 15 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| 14 Dec 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 116.43 | 31 |
| 13 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.46 | - |
| 12 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.47 | - |
| 11 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.47 | - |
| 08 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | 2 |
| 07 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | - |
| *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.