CFX.F - Capital One Financial Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023103.00103.00103.00103.00103.00335
02 Jun 202398.5098.5098.5098.5098.50-
01 Jun 2023------
31 May 202396.5096.5096.5096.5096.50-
30 May 202396.5097.5096.5097.5097.5065
29 May 202396.0096.5096.0096.5096.5050
26 May 202392.5096.0092.5096.0096.00105
25 May 202392.0092.5092.0092.5092.50120
24 May 202394.5094.5094.5094.5094.50-
23 May 202391.0091.0091.0091.0091.00-
22 May 202391.0092.0091.0091.0091.00220
19 May 202393.0093.0092.0092.0092.00317
18 May 202387.0088.0087.0088.0088.00125
17 May 202385.0085.5084.5085.0085.00589
16 May 202386.5087.5084.5084.5084.50640
15 May 202379.0079.0079.0079.0079.00-
12 May 202379.0079.0079.0079.0079.00-
12 May 20230.6 Dividend
11 May 202378.5078.5078.5078.5077.90-
10 May 202380.5080.5080.5080.5079.88-
09 May 202380.0080.0080.0080.0079.39-
08 May 202379.0079.0079.0079.0078.40-
05 May 202377.0077.0077.0077.0076.41-
04 May 202378.0078.0078.0078.0077.40-
03 May 202380.5080.5080.5080.5079.88-
02 May 202384.0084.5084.0084.5083.8590
28 Apr 202383.0084.0083.0083.5082.8610
27 Apr 202385.0085.0085.0085.0084.35-
26 Apr 202386.0086.0086.0086.0085.3470
25 Apr 202386.5086.5086.5086.5085.84-
24 Apr 202387.5087.5087.5087.5086.8385
21 Apr 202388.5088.5088.5088.5087.82-
20 Apr 202390.0090.0090.0090.0089.31-
19 Apr 202390.0090.5088.5088.5087.82325
18 Apr 202389.0089.0089.0089.0088.32-
17 Apr 202388.0088.0088.0088.0087.33-
14 Apr 202386.0088.5086.0088.5087.82176
13 Apr 202387.0087.0087.0087.0086.34-
12 Apr 202390.0090.0090.0090.0089.31-
11 Apr 2023------
06 Apr 202386.5086.5086.5086.5085.84-
05 Apr 202388.0088.0088.0088.0087.33-
04 Apr 202388.0088.0088.0088.0087.33-
03 Apr 202388.5088.5088.5088.5087.82-
31 Mar 202386.2186.2186.2186.2185.55-
30 Mar 202386.6786.6786.6786.6786.01-
29 Mar 202384.3484.9084.3484.9084.2599
28 Mar 202384.7684.7684.7684.7684.11-
27 Mar 202383.9583.9583.9583.9583.31-
24 Mar 202382.9182.9182.9182.9182.28-
23 Mar 202383.9083.9083.9083.9083.26-
22 Mar 202387.5087.5087.5087.5086.83-
21 Mar 202384.1485.6384.1485.6384.9884
20 Mar 202383.0884.4983.0884.4983.84257
17 Mar 202387.4387.4385.6785.6785.02153
16 Mar 202387.6487.6487.6487.6486.97-
15 Mar 202389.3089.3089.3089.3088.62-
14 Mar 202387.2789.6887.2789.6288.94187
13 Mar 202393.5493.5490.9490.9490.245
10 Mar 202394.4194.4194.4194.4193.69-
09 Mar 202399.1699.1699.1699.1698.40-
08 Mar 202399.9699.9699.9699.9699.20-
07 Mar 2023101.42101.42101.42101.42100.64-
06 Mar 2023102.86102.86102.86102.86102.07-
03 Mar 2023101.52101.52101.52101.52100.74-
02 Mar 2023101.50101.50101.50101.50100.72-
01 Mar 2023102.72102.72102.72102.72101.93-
28 Feb 2023102.78102.78102.78102.78101.99-
27 Feb 2023103.76103.76103.76103.76102.97-
24 Feb 2023102.98102.98102.98102.98102.19-
23 Feb 2023102.28102.28102.28102.28101.50-
22 Feb 2023102.14102.14102.14102.14101.36-
21 Feb 2023103.32103.32103.32103.32102.53-
20 Feb 2023103.62103.62103.52103.52102.7325
17 Feb 2023104.30104.30104.30104.30103.50-
16 Feb 2023106.84106.84106.84106.84106.02-
15 Feb 2023107.58107.58107.58107.58106.76-
14 Feb 2023108.92108.92108.92108.92108.09-
13 Feb 2023107.58107.58107.58107.58106.76-
10 Feb 2023107.48107.48107.48107.48106.66-
09 Feb 2023109.42109.42109.42109.42108.58-
08 Feb 2023111.50111.50111.50111.50110.65-
07 Feb 2023109.32109.32109.32109.32108.48-
06 Feb 2023111.92111.92111.92111.92111.06-
03 Feb 2023109.94110.68109.94110.68109.8369
03 Feb 20230.6 Dividend
02 Feb 2023105.16105.98105.16105.98104.5710
01 Feb 2023108.94109.42108.94109.42107.9725
31 Jan 2023105.76105.76105.76105.76104.36-
30 Jan 2023108.32108.32108.32108.32106.8825
27 Jan 2023106.40106.40106.40106.40104.99-
26 Jan 2023106.12107.26106.12107.26105.8410
25 Jan 202395.0095.0095.0095.0093.74-
24 Jan 202398.1998.1998.1998.1996.89-
23 Jan 202395.2895.2895.2895.2894.02-
20 Jan 202390.3690.3690.3690.3689.16-
19 Jan 202392.2092.5792.2092.2891.0655
18 Jan 202395.9295.9295.9295.9294.65-
17 Jan 202394.6194.6194.6194.6193.36-
16 Jan 202394.5994.5994.5994.5993.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...