Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,391.29 -108.31 (-1.44%) BTC-USD
27,972.61 +557.96 (+2.04%) CMC Crypto 200
608.77 -9.62 (-1.56%)
Capital One Financial Corporation (CFX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 84 |
| 23 Mar 2023 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| 22 Mar 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 21 Mar 2023 | 84.14 | 85.63 | 84.14 | 85.63 | 85.63 | 84 |
| 20 Mar 2023 | 83.08 | 84.49 | 83.08 | 84.49 | 84.49 | 257 |
| 17 Mar 2023 | 87.43 | 87.43 | 85.67 | 85.67 | 85.67 | 153 |
| 16 Mar 2023 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
| 15 Mar 2023 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 14 Mar 2023 | 87.27 | 89.68 | 87.27 | 89.62 | 89.62 | 187 |
| 13 Mar 2023 | 93.54 | 93.54 | 90.94 | 90.94 | 90.94 | 5 |
| 10 Mar 2023 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
| 09 Mar 2023 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| 08 Mar 2023 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 07 Mar 2023 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| 06 Mar 2023 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 03 Mar 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 02 Mar 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 01 Mar 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 28 Feb 2023 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 27 Feb 2023 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 24 Feb 2023 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 23 Feb 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 22 Feb 2023 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 21 Feb 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 20 Feb 2023 | 103.62 | 103.62 | 103.52 | 103.52 | 103.52 | 25 |
| 17 Feb 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 16 Feb 2023 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 15 Feb 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 14 Feb 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| 13 Feb 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 10 Feb 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 09 Feb 2023 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 08 Feb 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 07 Feb 2023 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 06 Feb 2023 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 03 Feb 2023 | 109.94 | 110.68 | 109.94 | 110.68 | 110.68 | 69 |
| 02 Feb 2023 | 105.16 | 105.98 | 105.16 | 105.98 | 105.98 | 10 |
| 01 Feb 2023 | 108.94 | 109.42 | 108.94 | 109.42 | 109.42 | 25 |
| 31 Jan 2023 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 30 Jan 2023 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | 25 |
| 27 Jan 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 26 Jan 2023 | 106.12 | 107.26 | 106.12 | 107.26 | 107.26 | 10 |
| 25 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 24 Jan 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 23 Jan 2023 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| 20 Jan 2023 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 19 Jan 2023 | 92.20 | 92.57 | 92.20 | 92.28 | 92.28 | 55 |
| 18 Jan 2023 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
| 17 Jan 2023 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
| 16 Jan 2023 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 13 Jan 2023 | 92.76 | 93.01 | 92.19 | 92.19 | 92.19 | 245 |
| 12 Jan 2023 | 94.26 | 94.26 | 93.34 | 93.34 | 93.34 | 40 |
| 11 Jan 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| 10 Jan 2023 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 09 Jan 2023 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 06 Jan 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
| 05 Jan 2023 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 04 Jan 2023 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 03 Jan 2023 | 88.26 | 88.52 | 88.00 | 88.52 | 88.52 | 539 |
| 02 Jan 2023 | 86.92 | 87.93 | 86.92 | 87.93 | 87.93 | 560 |
| 30 Dec 2022 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 29 Dec 2022 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 28 Dec 2022 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 27 Dec 2022 | 84.75 | 85.27 | 84.75 | 85.27 | 85.27 | 131 |
| 23 Dec 2022 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 22 Dec 2022 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 21 Dec 2022 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 20 Dec 2022 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 19 Dec 2022 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| 16 Dec 2022 | 87.91 | 87.91 | 87.19 | 87.19 | 87.19 | 222 |
| 15 Dec 2022 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
| 14 Dec 2022 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
| 13 Dec 2022 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 12 Dec 2022 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 09 Dec 2022 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 08 Dec 2022 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
| 07 Dec 2022 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
| 06 Dec 2022 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
| 05 Dec 2022 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 02 Dec 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 01 Dec 2022 | 96.52 | 96.86 | 96.52 | 96.86 | 96.86 | 79 |
| 30 Nov 2022 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 29 Nov 2022 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| 28 Nov 2022 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
| 25 Nov 2022 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 24 Nov 2022 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 23 Nov 2022 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 22 Nov 2022 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 21 Nov 2022 | 95.89 | 95.97 | 95.81 | 95.90 | 95.90 | - |
| 18 Nov 2022 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
| 17 Nov 2022 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 16 Nov 2022 | 99.70 | 99.82 | 99.70 | 99.82 | 99.82 | 1 |
| 15 Nov 2022 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 14 Nov 2022 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 11 Nov 2022 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 10 Nov 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 09 Nov 2022 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
| 08 Nov 2022 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 07 Nov 2022 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 04 Nov 2022 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
