Singapore markets close in 2 hours 42 minutes

Capital One Financial Corporation (CFX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
138.00-2.00 (-1.43%)
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024138.00138.00138.00138.00138.0019
23 Apr 2024137.00140.00137.00140.00140.0019
22 Apr 2024134.00134.00134.00134.00134.00-
19 Apr 2024132.00132.00132.00132.00132.00-
18 Apr 2024128.00128.00128.00128.00128.00-
17 Apr 2024128.00128.00128.00128.00128.00-
16 Apr 2024130.00130.00130.00130.00130.00-
15 Apr 2024131.00131.00131.00131.00131.00-
12 Apr 2024131.00131.00130.00130.00130.005
11 Apr 2024130.00130.00130.00130.00130.0010
10 Apr 2024132.00132.00132.00132.00132.00-
09 Apr 2024132.00132.00132.00132.00132.00-
08 Apr 2024132.00132.00132.00132.00132.00-
05 Apr 2024131.00131.00131.00131.00131.00-
04 Apr 2024133.00133.00133.00133.00133.00-
03 Apr 2024133.00133.00133.00133.00133.00-
02 Apr 2024135.00135.00135.00135.00135.00-
28 Mar 2024133.00137.00133.00137.00137.0044
27 Mar 2024129.00129.00129.00129.00129.00-
26 Mar 2024129.00131.00129.00131.00131.0086
25 Mar 2024130.00130.00130.00130.00130.00-
22 Mar 2024131.00131.00131.00131.00131.00-
21 Mar 2024129.00129.00129.00129.00129.0020
20 Mar 2024125.00125.00125.00125.00125.00-
19 Mar 2024125.00125.00125.00125.00125.00-
18 Mar 2024124.00124.00124.00124.00124.00-
15 Mar 2024128.00128.00128.00128.00128.00-
14 Mar 2024128.00128.00128.00128.00128.0080
13 Mar 2024128.00128.00128.00128.00128.00-
12 Mar 2024126.00126.00126.00126.00126.00-
11 Mar 2024125.00125.00125.00125.00125.00-
08 Mar 2024125.00125.00125.00125.00125.00-
07 Mar 2024124.00126.00124.00126.00126.0095
06 Mar 2024126.00126.00126.00126.00126.00-
05 Mar 2024125.00125.00125.00125.00125.0050
04 Mar 2024125.00125.00125.00125.00125.0023
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...