Singapore markets closed

Capital One Financial Corporation (CFX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
127.00-1.00 (-0.78%)
At close: 11:35AM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024128.00128.00127.00127.00127.0065
29 Feb 2024126.00128.00126.00128.00128.00275
28 Feb 2024126.00127.00126.00127.00127.0035
27 Feb 2024123.00123.00123.00123.00123.00-
26 Feb 2024127.00128.00126.00126.00126.0067
23 Feb 2024124.00124.00124.00124.00124.00-
22 Feb 2024124.00125.00124.00125.00125.0060
21 Feb 2024127.00128.00126.00126.00126.00111
20 Feb 2024128.00128.00122.00122.00122.00137
19 Feb 2024127.00127.00124.00124.00124.00190
16 Feb 2024126.00126.00126.00126.00126.00-
15 Feb 2024126.00126.00126.00126.00126.00-
14 Feb 2024124.00124.00124.00124.00124.00-
13 Feb 2024128.00128.00124.00124.00124.00100
12 Feb 2024125.00125.00125.00125.00125.00-
09 Feb 2024125.00125.00125.00125.00125.00-
09 Feb 20240.6 Dividend
08 Feb 2024124.00124.00124.00124.00123.40-
07 Feb 2024124.00124.00124.00124.00123.40-
06 Feb 2024125.00127.00125.00127.00126.3927
05 Feb 2024126.00126.00125.00125.00124.4025
02 Feb 2024123.00123.00123.00123.00122.40-
01 Feb 2024125.00125.00125.00125.00124.40-
31 Jan 2024128.00128.00128.00128.00127.38-
30 Jan 2024127.00127.00127.00127.00126.39-
29 Jan 2024127.00128.00127.00128.00127.3860
26 Jan 2024120.00120.00120.00120.00119.42-
25 Jan 2024120.00120.00120.00120.00119.42-
24 Jan 2024119.00119.00119.00119.00118.42-
23 Jan 2024118.00119.00118.00119.00118.4250
22 Jan 2024117.00117.00117.00117.00116.43-
19 Jan 2024114.00114.00114.00114.00113.45-
18 Jan 2024114.00114.00114.00114.00113.4555
17 Jan 2024116.00116.00116.00116.00115.44-
16 Jan 2024116.00116.00116.00116.00115.44-
15 Jan 2024117.00117.00117.00117.00116.43-
12 Jan 2024116.00117.00116.00117.00116.437
11 Jan 2024117.00117.00117.00117.00116.43-
10 Jan 2024120.00120.00120.00120.00119.42-
09 Jan 2024121.00122.00121.00122.00121.4120
08 Jan 2024120.00120.00120.00120.00119.42-
05 Jan 2024118.00118.00118.00118.00117.43-
04 Jan 2024119.00119.00119.00119.00118.42-
03 Jan 2024120.00120.00120.00120.00119.42-
02 Jan 2024118.00118.00118.00118.00117.43-
29 Dec 2023119.00119.00119.00119.00118.42-
28 Dec 2023118.00118.00118.00118.00117.43-
27 Dec 2023118.00118.00118.00118.00117.43-
22 Dec 2023117.00117.00117.00117.00116.43-
21 Dec 2023117.00117.00117.00117.00116.43-
20 Dec 2023120.00120.00120.00120.00119.42-
19 Dec 2023118.00118.00118.00118.00117.43-
18 Dec 2023119.00119.00119.00119.00118.42-
15 Dec 2023117.00117.00117.00117.00116.43-
14 Dec 2023114.00117.00114.00117.00116.4331
13 Dec 2023111.00111.00111.00111.00110.46-
12 Dec 2023110.00110.00110.00110.00109.47-
11 Dec 2023109.00109.00109.00109.00108.47-
08 Dec 2023106.00106.00106.00106.00105.492
07 Dec 2023105.00105.00105.00105.00104.49-
06 Dec 2023107.00107.00107.00107.00106.48-
05 Dec 2023105.00106.00105.00106.00105.4977
04 Dec 2023104.00104.00104.00104.00103.50-
01 Dec 2023102.00102.00102.00102.00101.51-
30 Nov 2023100.00100.00100.00100.0099.52-
29 Nov 202398.5098.5098.5098.5098.02-
28 Nov 202397.0097.0097.0097.0096.53-
27 Nov 202396.5097.0096.5097.0096.5380
24 Nov 202397.5097.5097.5097.5097.03-
23 Nov 202397.5097.5097.5097.5097.03-
22 Nov 202397.0098.0097.0098.0097.53117
21 Nov 202397.5097.5097.5097.5097.03-
20 Nov 202398.5098.5098.5098.5098.02-
17 Nov 202396.5096.5096.5096.5096.03-
16 Nov 202397.5097.5097.5097.5097.0314
15 Nov 202399.0099.0099.0099.0098.52-
14 Nov 202397.5097.5097.5097.5097.03117
13 Nov 202397.5097.5097.5097.5097.03-
10 Nov 202397.5097.5097.5097.5097.03-
10 Nov 20230.6 Dividend
09 Nov 202398.0098.0098.0098.0096.93-
09 Nov 20230.6 Dividend
08 Nov 202398.0098.0098.0098.0096.34-
07 Nov 202398.0098.0098.0098.0096.34-
06 Nov 202399.0099.0099.0099.0097.32-
03 Nov 202398.0098.0098.0098.0096.34-
02 Nov 202394.5094.5094.5094.5092.89-
01 Nov 202395.5095.5095.5095.5093.88-
31 Oct 202394.5094.5094.5094.5092.89205
30 Oct 202392.5092.5092.5092.5090.93-
27 Oct 202388.5088.5088.5088.5087.00-
26 Oct 202384.0084.0084.0084.0082.57-
25 Oct 202384.0084.0084.0084.0082.57-
24 Oct 202384.5084.5084.5084.5083.06-
23 Oct 202385.0085.0085.0085.0083.56-
20 Oct 202387.5087.5087.5087.5086.0180
19 Oct 202390.5090.5089.5089.5087.9870
18 Oct 202392.5092.5092.5092.5090.93-
17 Oct 202392.0092.0092.0092.0090.44-
16 Oct 202390.0091.0090.0091.0089.4565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...