Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,136.50 +1,166.88 (+1.74%) CMC Crypto 200
1,375.98 +45.37 (+3.41%)
Capital One Financial Corporation (CFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 25 Jul 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 24 Jul 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 23 Jul 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 22 Jul 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 19 Jul 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 18 Jul 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 10 |
| 17 Jul 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 16 Jul 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 15 Jul 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 12 Jul 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 11 Jul 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 10 Jul 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 09 Jul 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 10 |
| 08 Jul 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 05 Jul 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 04 Jul 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 03 Jul 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 02 Jul 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 01 Jul 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 28 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 27 Jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 26 Jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 25 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 24 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 21 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 327 |
| 20 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 18 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 17 Jun 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 14 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 13 Jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 12 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 11 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 10 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 07 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 06 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 05 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 04 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 03 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 150 |
| 31 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 30 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 29 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 28 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 27 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 24 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 23 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 22 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 21 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 20 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 17 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 16 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 15 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 14 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 13 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 May 2024 | 0.6 Dividend | |||||
| 09 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 08 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 07 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
| 06 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 03 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | 16 |
| 02 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 30 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.39 | - |
| 29 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.38 | - |
| 26 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.38 | - |
| 25 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.37 | - |
| 24 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.37 | - |
| 23 Apr 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 139.36 | 19 |
| 22 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.39 | - |
| 19 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 18 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
| 17 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
| 16 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | - |
| 15 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 12 Apr 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.41 | 5 |
| 11 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | 10 |
| 10 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 09 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 08 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
| 05 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 04 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
| 03 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
| 02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.39 | - |
| 28 Mar 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 136.38 | 44 |
| 27 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
| 26 Mar 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.40 | 86 |
| 25 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | - |
| 22 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
| 21 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | 20 |
| 20 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 18 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | - |
| 15 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
| 14 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | 80 |
| 13 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
| 12 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
| 11 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 08 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 07 Mar 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 125.43 | 95 |
| *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.