Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,779.31 -2,121.39 (-3.37%) CMC Crypto 200
1,257.33 -100.67 (-7.41%)
Capital One Financial Corporation (CFX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 16 |
| 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 |
| 06 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
| 05 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | 50 |
| 04 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | 23 |
| 01 Mar 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.42 | 65 |
| 29 Feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 127.42 | 275 |
| 28 Feb 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.42 | 35 |
| 27 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.44 | - |
| 26 Feb 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 125.43 | 67 |
| 23 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | - |
| 22 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.43 | 60 |
| 21 Feb 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 125.43 | 111 |
| 20 Feb 2024 | 128.00 | 128.00 | 122.00 | 122.00 | 121.45 | 137 |
| 19 Feb 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 123.44 | 190 |
| 16 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
| 15 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
| 14 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | - |
| 13 Feb 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 123.44 | 100 |
| 12 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 09 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
| 09 Feb 2024 | 0.6 Dividend | |||||
| 08 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.84 | - |
| 07 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.84 | - |
| 06 Feb 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 125.81 | 27 |
| 05 Feb 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 123.83 | 25 |
| 02 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.85 | - |
| 01 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.83 | - |
| 31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.80 | - |
| 30 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.81 | - |
| 29 Jan 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.80 | 60 |
| 26 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.89 | - |
| 23 Jan 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 117.89 | 50 |
| 22 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | - |
| 19 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.93 | - |
| 18 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.93 | 55 |
| 17 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.91 | - |
| 16 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.91 | - |
| 15 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | - |
| 12 Jan 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 115.90 | 7 |
| 11 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | - |
| 10 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 09 Jan 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 120.86 | 20 |
| 08 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.90 | - |
| 04 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.89 | - |
| 03 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 02 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.90 | - |
| 29 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.89 | - |
| 28 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.90 | - |
| 27 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.90 | - |
| 22 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | - |
| 21 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 115.90 | - |
| 20 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
| 19 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.90 | - |
| *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.