Singapore markets close in 5 hours 10 minutes

Capital One Financial Corporation (CFX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
90.43-1.66 (-1.80%)
At close: 08:04AM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202290.4390.4390.4390.4390.4379
05 Dec 202292.0992.0992.0992.0992.09-
02 Dec 202294.0094.0094.0094.0094.00-
01 Dec 202296.5296.8696.5296.8696.8679
30 Nov 202298.6498.6498.6498.6498.64-
29 Nov 202296.0696.0696.0696.0696.06-
28 Nov 202297.3797.3797.3797.3797.37-
25 Nov 202297.4097.4097.4097.4097.40-
24 Nov 202297.2397.2397.2397.2397.23-
23 Nov 202298.0598.0598.0598.0598.05-
22 Nov 202298.4898.4898.4898.4898.48-
21 Nov 202295.8995.9795.8195.9095.90-
18 Nov 202295.4395.4395.4395.4395.43-
17 Nov 202297.9897.9897.9897.9897.98-
16 Nov 202299.7099.8299.7099.8299.821
15 Nov 2022108.12108.12108.12108.12108.12-
14 Nov 2022112.06112.06112.06112.06112.06-
11 Nov 2022111.46111.46111.46111.46111.46-
10 Nov 2022100.50100.50100.50100.50100.50-
10 Nov 20220.6 Dividend
09 Nov 2022104.48104.48104.48104.48103.88-
08 Nov 2022104.44104.44104.44104.44103.84-
07 Nov 2022102.86102.86102.86102.86102.27-
04 Nov 2022101.02101.02101.02101.02100.44-
03 Nov 2022105.32105.48105.30105.30104.70187
02 Nov 2022107.92107.92107.92107.92107.30-
01 Nov 2022107.04107.66107.04107.66107.0471
31 Oct 2022107.12107.12107.12107.12106.50-
28 Oct 202299.5199.8299.2999.8299.2530
27 Oct 2022101.52101.52101.52101.52100.94-
26 Oct 2022101.38101.50101.38101.50100.92231
25 Oct 202298.6098.6098.6098.6098.03-
24 Oct 202297.3797.3797.3797.3796.81-
21 Oct 202296.8596.8596.8596.8596.29-
20 Oct 202297.2197.2197.2197.2196.65-
19 Oct 2022101.40101.40101.40101.40100.82-
18 Oct 2022100.40100.40100.40100.4099.82112
17 Oct 202298.3999.2998.3999.2998.72106
14 Oct 2022100.24100.24100.24100.2499.66-
13 Oct 202296.1596.1596.1596.1595.60-
12 Oct 202296.9096.9096.9096.9096.34-
11 Oct 202295.3595.3594.8794.8794.33125
10 Oct 202295.9195.9195.9195.9195.36-
07 Oct 202298.3298.3298.3298.3297.76-
06 Oct 202299.8699.8699.8699.8699.29-
05 Oct 202299.5199.5199.5199.5198.94-
04 Oct 202297.9598.2497.9598.2497.6878
03 Oct 202293.9493.9493.9493.9493.40-
30 Sept 202294.9994.9994.9994.9994.44-
29 Sept 202297.9297.9297.9297.9297.36-
28 Sept 202295.1595.1595.1595.1594.60-
27 Sept 202294.8994.8994.8994.8994.35-
26 Sept 202296.4896.4896.4896.4895.93-
23 Sept 202296.7896.7895.4195.4194.8629
22 Sept 2022100.74100.74100.74100.74100.16-
21 Sept 2022101.56101.56101.56101.56100.98-
20 Sept 2022102.24102.24102.24102.24101.65-
19 Sept 2022101.34101.34101.34101.34100.76-
16 Sept 2022102.06102.06102.06102.06101.47-
15 Sept 2022100.72100.72100.72100.72100.14-
14 Sept 2022100.90100.90100.90108.28107.66-
13 Sept 2022108.28108.28108.28107.16106.54-
12 Sept 2022105.74105.74105.74105.74105.13-
09 Sept 2022105.74105.74105.74105.74105.13-
08 Sept 2022104.74104.74104.74104.74104.14-
07 Sept 2022102.66102.66102.66102.66102.07-
06 Sept 2022104.56104.56104.56104.56103.96-
05 Sept 2022104.72104.72104.72104.72104.12-
02 Sept 2022104.58104.58104.58104.58103.98-
01 Sept 2022104.94104.94104.94104.94104.34-
31 Aug 2022106.82106.82106.82106.82106.21-
30 Aug 2022107.16107.16107.16107.16106.54-
29 Aug 2022109.60109.60109.60109.60108.97-
26 Aug 2022113.62113.62113.62113.62112.97-
25 Aug 2022110.34110.34110.34110.34109.71-
24 Aug 2022110.00110.00110.00110.00109.37-
23 Aug 2022109.50109.50109.50109.50108.87-
22 Aug 2022111.12111.12111.12111.12110.48-
19 Aug 2022112.40112.40112.40112.40111.75-
18 Aug 2022111.36111.36111.36111.36110.72-
17 Aug 2022113.32113.32113.32113.32112.67-
16 Aug 2022111.52111.52111.52111.52110.88-
15 Aug 2022112.54112.54110.00110.00109.3750
12 Aug 2022111.68111.68111.68111.68111.04-
11 Aug 2022109.52109.52109.52109.52108.89-
10 Aug 2022103.76108.90103.76108.90108.2711
09 Aug 2022105.50105.50105.50105.50104.89-
08 Aug 2022104.24104.24104.24104.24103.64-
05 Aug 2022103.88103.88103.88103.88103.28-
05 Aug 20220.6 Dividend
04 Aug 2022106.92106.92106.92106.92105.71-
03 Aug 2022105.20105.20105.20105.20104.01-
02 Aug 2022106.36106.36106.36106.36105.16-
01 Aug 2022106.80106.80106.80106.80105.59-
29 Jul 2022105.36105.36105.36105.36104.17-
28 Jul 2022105.74105.74105.74105.74104.54-
27 Jul 2022105.06105.06105.06105.06103.87-
26 Jul 2022107.92107.92107.92107.92106.70-
25 Jul 2022107.60107.60107.60107.60106.38-
22 Jul 2022106.48106.48106.48106.48105.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...