Berlin - Delayed Quote EUR

Citizens Financial Group Inc (1C5.BE)

31.34

+0.17

+(0.55%)

At close: April 17 at 8:00:18 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	31.34	31.34	31.34	31.34	31.34	-
Apr 16, 2025	31.17	31.17	31.17	31.17	31.17	-
Apr 15, 2025	31.14	31.14	31.14	31.14	31.14	-
Apr 14, 2025	30.72	30.72	30.72	30.72	30.72	-
Apr 11, 2025	31.00	31.00	31.00	31.00	31.00	-
Apr 10, 2025	33.75	33.75	33.75	33.75	33.75	-
Apr 9, 2025	30.20	30.20	30.20	30.20	30.20	-
Apr 8, 2025	32.03	32.03	32.03	32.03	32.03	-
Apr 7, 2025	29.86	29.86	29.86	29.86	29.86	-
Apr 4, 2025	32.44	32.44	32.44	32.44	32.44	-
Apr 3, 2025	36.96	36.96	36.96	36.96	36.96	-
Apr 2, 2025	37.32	37.32	37.32	37.32	37.32	-
Apr 1, 2025	37.56	37.56	37.56	37.56	37.56	-
Mar 31, 2025	36.73	36.73	36.73	36.73	36.73	-
Mar 28, 2025	37.90	37.90	37.90	37.90	37.90	-
Mar 27, 2025	38.71	38.71	38.71	38.71	38.71	-
Mar 26, 2025	38.88	38.88	38.88	38.88	38.88	-
Mar 25, 2025	38.80	38.80	38.80	38.80	38.80	-
Mar 24, 2025	37.94	37.94	37.94	37.94	37.94	-
Mar 21, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 20, 2025	37.79	37.79	37.79	37.79	37.79	-
Mar 19, 2025	37.24	37.24	37.24	37.24	37.24	-
Mar 18, 2025	37.08	37.08	37.08	37.08	37.08	-
Mar 17, 2025	36.97	36.97	36.97	36.97	36.97	-
Mar 14, 2025	36.60	36.60	36.60	36.60	36.60	-
Mar 13, 2025	36.83	36.83	36.83	36.83	36.83	-
Mar 12, 2025	36.42	36.42	36.42	36.42	36.42	-
Mar 11, 2025	36.42	36.42	36.42	36.42	36.42	-
Mar 10, 2025	38.08	38.08	38.08	38.08	38.08	-
Mar 7, 2025	38.97	38.97	38.97	38.97	38.97	-
Mar 6, 2025	39.92	39.92	39.92	39.92	39.92	-
Mar 5, 2025	41.01	41.01	41.01	41.01	41.01	-
Mar 4, 2025	42.82	42.82	42.82	42.82	42.82	-
Mar 3, 2025	43.86	43.86	43.86	43.86	43.86	-
Feb 28, 2025	43.26	43.26	43.26	43.26	43.26	-
Feb 27, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 26, 2025	42.24	42.24	42.24	42.24	42.24	-
Feb 25, 2025	42.18	42.18	42.18	42.18	42.18	-
Feb 24, 2025	42.63	42.63	42.63	42.63	42.63	-
Feb 21, 2025	43.81	43.81	43.81	43.81	43.81	-
Feb 20, 2025	45.15	45.15	45.15	45.15	45.15	-
Feb 19, 2025	44.56	44.56	44.56	44.56	44.56	-
Feb 18, 2025	44.19	44.19	44.19	44.19	44.19	-
Feb 17, 2025	44.01	44.01	44.01	44.01	44.01	-
Feb 14, 2025	43.85	43.85	43.85	43.85	43.85	-
Feb 13, 2025	44.08	44.08	44.08	44.08	44.08	-
Feb 12, 2025	45.30	45.30	45.30	45.30	45.30	-
Feb 11, 2025	45.65	45.65	45.65	45.65	45.65	-
Feb 10, 2025	46.28	46.28	46.28	46.28	46.28	-
Feb 7, 2025	46.31	46.31	46.31	46.31	46.31	-
Feb 6, 2025	45.69	45.69	45.69	45.69	45.69	-
Feb 5, 2025	44.78	44.78	44.78	44.78	44.78	-
Feb 4, 2025	44.67	44.67	44.67	44.67	44.67	-
Feb 3, 2025	45.23	45.23	45.23	45.23	45.23	-
Jan 31, 2025	0.36854997 Dividend
Jan 31, 2025	46.08	46.08	46.08	46.08	46.08	-
Jan 30, 2025	45.65	45.65	45.65	45.65	45.23	-
Jan 29, 2025	45.22	45.22	45.22	45.22	44.80	-
Jan 28, 2025	45.28	45.28	45.28	45.28	44.86	-
Jan 27, 2025	44.55	44.55	44.55	44.55	44.14	-
Jan 24, 2025	44.98	44.98	44.98	44.98	44.57	-
Jan 23, 2025	44.90	44.90	44.90	44.90	44.49	-
Jan 22, 2025	46.33	46.33	46.33	46.33	45.91	-
Jan 21, 2025	45.69	45.69	45.69	45.69	45.26	-
Jan 20, 2025	45.90	45.90	45.90	45.90	45.48	-
Jan 17, 2025	45.35	45.35	45.35	45.35	44.93	-
Jan 16, 2025	45.61	45.61	45.61	45.61	45.19	-
Jan 15, 2025	44.22	44.22	44.22	44.22	43.81	-
Jan 14, 2025	42.96	42.96	42.96	42.96	42.56	-
Jan 13, 2025	41.97	41.97	41.97	41.97	41.58	-
Jan 10, 2025	43.13	43.13	43.13	43.13	42.74	-
Jan 9, 2025	43.14	43.14	43.14	43.14	42.74	-
Jan 8, 2025	43.07	43.07	43.07	43.07	42.67	-
Jan 7, 2025	42.79	42.79	42.79	42.79	42.40	-
Jan 6, 2025	43.05	43.05	43.05	43.05	42.65	-
Jan 3, 2025	42.31	42.31	42.31	42.31	41.92	-
Jan 2, 2025	42.29	42.29	42.29	42.29	41.91	-
Dec 30, 2024	41.48	41.48	41.48	41.48	41.10	-
Dec 27, 2024	41.81	41.81	41.81	41.81	41.43	-
Dec 23, 2024	41.72	41.72	41.72	41.72	41.33	-
Dec 20, 2024	40.60	40.60	40.60	40.60	40.22	-
Dec 19, 2024	40.81	40.81	40.81	40.81	40.44	-
Dec 18, 2024	42.43	42.43	42.43	42.43	42.04	-
Dec 17, 2024	43.17	43.17	43.17	43.17	42.77	-
Dec 16, 2024	43.28	43.28	43.28	43.28	42.88	-
Dec 13, 2024	43.40	43.40	43.40	43.40	43.00	-
Dec 12, 2024	43.66	43.66	43.66	43.66	43.26	-
Dec 11, 2024	43.93	43.93	43.93	43.93	43.53	-
Dec 10, 2024	43.26	43.26	43.26	43.26	42.86	-
Dec 9, 2024	44.34	44.34	44.34	44.34	43.93	-
Dec 6, 2024	44.00	44.00	44.00	44.00	43.60	-
Dec 5, 2024	43.97	43.97	43.97	43.97	43.57	-
Dec 4, 2024	44.35	44.35	44.35	44.35	43.94	-
Dec 3, 2024	44.64	44.64	44.64	44.64	44.23	-
Dec 2, 2024	45.23	45.23	45.23	45.23	44.81	-
Nov 29, 2024	45.45	45.45	45.45	45.45	45.03	-
Nov 28, 2024	45.54	45.54	45.54	45.54	45.12	-
Nov 27, 2024	45.62	45.62	45.62	45.62	45.20	-
Nov 26, 2024	46.02	46.02	46.02	46.02	45.60	-
Nov 25, 2024	45.51	45.51	45.51	45.51	45.10	-
Nov 22, 2024	44.39	44.39	44.39	44.39	43.98	-
Nov 21, 2024	43.46	43.46	43.46	43.46	43.06	-
Nov 20, 2024	43.42	43.42	43.42	43.42	43.02	-
Nov 19, 2024	43.80	43.80	43.80	43.80	43.40	-
Nov 18, 2024	44.33	44.33	44.33	44.33	43.92	-
Nov 15, 2024	43.60	43.60	43.60	43.60	43.20	-
Nov 14, 2024	43.85	43.85	43.85	43.85	43.45	-
Nov 13, 2024	43.50	43.50	43.50	43.50	43.10	-
Nov 12, 2024	43.58	43.58	43.58	43.58	43.18	-
Nov 11, 2024	42.73	42.73	42.73	42.73	42.34	-
Nov 8, 2024	42.62	42.62	42.62	42.62	42.22	-
Nov 7, 2024	44.87	44.87	44.87	44.87	44.45	-
Nov 6, 2024	39.79	39.79	39.79	39.79	39.43	-
Nov 5, 2024	38.11	38.11	38.11	38.11	37.76	-
Nov 4, 2024	38.31	38.31	38.31	38.31	37.96	-
Nov 1, 2024	38.65	38.65	38.65	38.65	38.29	-
Oct 31, 2024	39.22	39.22	39.22	39.22	38.86	-
Oct 30, 2024	0.36854997 Dividend
Oct 30, 2024	38.58	38.58	38.58	38.58	38.22	-
Oct 29, 2024	39.44	39.44	39.44	39.44	38.66	-
Oct 28, 2024	38.40	38.40	38.40	38.40	37.65	-
Oct 25, 2024	38.51	38.51	38.51	38.51	37.74	-
Oct 24, 2024	38.35	38.35	38.35	38.35	37.60	-
Oct 23, 2024	38.40	38.40	38.40	38.40	37.64	-
Oct 22, 2024	37.83	37.83	37.83	37.83	37.08	-
Oct 21, 2024	39.01	39.01	39.01	39.01	38.23	-
Oct 18, 2024	38.78	38.78	38.78	38.78	38.01	-
Oct 17, 2024	38.97	38.97	38.97	38.97	38.20	-
Oct 16, 2024	39.87	39.87	39.87	39.87	39.08	-
Oct 15, 2024	39.65	39.65	39.65	39.65	38.87	-
Oct 14, 2024	38.89	38.89	38.89	38.89	38.12	-
Oct 11, 2024	37.69	37.69	37.69	37.69	36.95	-
Oct 10, 2024	37.80	37.80	37.80	37.80	37.05	-
Oct 9, 2024	37.56	37.56	37.56	37.56	36.82	-
Oct 8, 2024	37.37	37.37	37.37	37.37	36.63	-
Oct 7, 2024	37.42	37.42	37.42	37.42	36.68	-
Oct 4, 2024	36.20	36.20	36.20	36.20	35.48	-
Oct 3, 2024	36.19	36.19	36.19	36.19	35.48	-
Oct 2, 2024	35.90	35.90	35.90	35.90	35.19	-
Oct 1, 2024	36.75	36.75	36.75	36.75	36.02	-
Sep 30, 2024	36.40	36.40	36.40	36.40	35.69	-
Sep 27, 2024	36.18	36.18	36.18	36.18	35.47	-
Sep 26, 2024	36.19	36.19	36.19	36.19	35.48	-
Sep 25, 2024	36.23	36.23	36.23	36.23	35.51	-
Sep 24, 2024	36.83	36.83	36.83	36.83	36.11	-
Sep 23, 2024	37.29	37.29	37.29	37.29	36.55	-
Sep 20, 2024	37.65	37.65	37.65	37.65	36.91	-
Sep 19, 2024	36.85	36.85	36.85	36.85	36.12	-
Sep 18, 2024	36.39	36.39	36.39	36.39	35.67	-
Sep 17, 2024	36.38	36.38	36.38	36.38	35.67	-
Sep 16, 2024	36.01	36.01	36.01	36.01	35.30	-
Sep 13, 2024	35.76	35.76	35.76	35.76	35.05	-
Sep 12, 2024	35.95	35.95	35.95	35.95	35.24	-
Sep 11, 2024	35.97	35.97	35.97	35.97	35.25	-
Sep 10, 2024	37.47	37.47	37.47	37.47	36.72	-
Sep 9, 2024	36.65	36.65	36.65	36.65	35.93	-
Sep 6, 2024	37.33	37.33	37.33	37.33	36.60	-
Sep 5, 2024	37.78	37.78	37.78	37.78	37.03	-
Sep 4, 2024	38.51	38.51	38.51	38.51	37.75	-
Sep 3, 2024	38.85	38.85	38.85	38.85	38.08	-
Sep 2, 2024	38.85	38.85	38.85	38.85	38.08	-
Aug 30, 2024	38.46	38.46	38.46	38.46	37.70	-
Aug 29, 2024	38.26	38.26	38.26	38.26	37.51	-
Aug 28, 2024	37.83	37.83	37.83	37.83	37.08	-
Aug 27, 2024	38.17	38.17	38.17	38.17	37.42	-
Aug 26, 2024	38.28	38.28	38.28	38.28	37.52	-
Aug 23, 2024	37.11	37.11	37.11	37.11	36.38	-
Aug 22, 2024	36.83	36.83	36.83	36.83	36.10	-
Aug 21, 2024	36.95	36.95	36.95	36.95	36.22	-
Aug 20, 2024	37.47	37.47	37.47	37.47	36.73	-
Aug 19, 2024	37.23	37.23	37.23	37.23	36.49	-
Aug 16, 2024	36.86	36.86	36.86	36.86	36.13	-
Aug 15, 2024	36.33	36.33	36.33	36.33	35.62	-
Aug 14, 2024	36.01	36.01	36.01	36.01	35.30	-
Aug 13, 2024	36.01	36.01	36.01	36.01	35.30	-
Aug 12, 2024	36.17	36.17	36.17	36.17	35.45	-
Aug 9, 2024	36.32	36.44	36.32	36.44	35.73	75
Aug 8, 2024	35.01	35.01	35.01	35.01	34.32	-
Aug 7, 2024	35.64	35.64	35.64	35.64	34.94	-
Aug 6, 2024	35.17	35.17	35.17	35.17	34.47	-
Aug 5, 2024	35.44	35.44	35.44	35.44	34.74	-
Aug 2, 2024	37.58	37.58	37.58	37.58	36.84	-
Aug 1, 2024	39.33	39.33	39.33	39.33	38.56	-
Jul 31, 2024	0.36854997 Dividend
Jul 31, 2024	39.69	39.69	39.69	39.69	38.90	-
Jul 30, 2024	39.64	39.64	39.64	39.64	38.45	-
Jul 29, 2024	39.76	39.76	39.76	39.76	38.56	-
Jul 26, 2024	39.74	39.74	39.74	39.74	38.55	-
Jul 25, 2024	38.87	38.87	38.87	38.87	37.70	-
Jul 24, 2024	38.88	38.88	38.88	38.88	37.71	-
Jul 23, 2024	37.92	37.92	37.92	37.92	36.78	-
Jul 22, 2024	37.57	37.57	37.57	37.57	36.44	-
Jul 19, 2024	37.33	37.33	37.33	37.33	36.20	-
Jul 18, 2024	37.34	37.34	37.34	37.34	36.21	-
Jul 17, 2024	36.22	36.22	36.22	36.22	35.12	-
Jul 16, 2024	35.42	35.42	35.42	35.42	34.35	-
Jul 15, 2024	34.97	34.97	34.97	34.97	33.92	-
Jul 12, 2024	35.04	35.04	35.04	35.04	33.99	-
Jul 11, 2024	33.76	33.76	33.76	33.76	32.74	-
Jul 10, 2024	33.47	33.47	33.47	33.47	32.46	-
Jul 9, 2024	32.74	32.74	32.74	32.74	31.76	-
Jul 8, 2024	32.46	32.46	32.46	32.46	31.48	-
Jul 5, 2024	33.21	33.21	33.21	33.21	32.20	-
Jul 4, 2024	33.28	33.28	33.28	33.28	32.28	-
Jul 3, 2024	33.78	33.78	33.78	33.78	32.76	-
Jul 2, 2024	33.29	33.29	33.29	33.29	32.29	-
Jul 1, 2024	33.38	33.38	33.38	33.38	32.37	-
Jun 28, 2024	32.29	32.29	32.29	32.29	31.32	-
Jun 27, 2024	32.10	32.10	32.10	32.10	31.14	-
Jun 26, 2024	32.60	32.60	32.60	32.60	31.61	-
Jun 25, 2024	32.86	32.86	32.86	32.86	31.87	-
Jun 24, 2024	32.40	32.40	32.40	32.40	31.42	-
Jun 21, 2024	32.27	32.27	32.27	32.27	31.30	-
Jun 20, 2024	32.28	32.28	32.28	32.28	31.31	-
Jun 19, 2024	32.29	32.29	32.29	32.29	31.32	-
Jun 18, 2024	32.09	32.09	32.09	32.09	31.12	-
Jun 17, 2024	31.76	31.76	31.76	31.76	30.81	-
Jun 14, 2024	32.06	32.06	32.06	32.06	31.10	-
Jun 13, 2024	32.50	32.50	32.50	32.50	31.52	-
Jun 12, 2024	31.56	31.56	31.56	31.56	30.60	-
Jun 11, 2024	31.82	31.82	31.82	31.82	30.86	-
Jun 10, 2024	31.65	31.65	31.65	31.65	30.69	-
Jun 7, 2024	31.20	31.20	31.20	31.20	30.26	-
Jun 6, 2024	31.23	31.23	31.23	31.23	30.28	-
Jun 5, 2024	31.33	31.33	31.33	31.33	30.39	-
Jun 4, 2024	31.75	31.75	31.75	31.75	30.79	-
Jun 3, 2024	32.51	32.51	32.51	32.51	31.53	-
May 31, 2024	31.65	31.65	31.65	31.65	30.69	-
May 30, 2024	31.40	31.40	31.40	31.40	30.45	-
May 29, 2024	31.86	31.86	31.86	31.86	30.90	-
May 28, 2024	32.40	32.40	32.40	32.40	31.42	-
May 27, 2024	32.48	32.48	32.48	32.48	31.50	-
May 24, 2024	32.40	32.40	32.40	32.40	31.42	-
May 23, 2024	33.20	33.20	33.20	33.20	32.20	-
May 22, 2024	33.59	33.59	33.59	33.59	32.58	-
May 21, 2024	33.51	33.51	33.51	33.51	32.50	-
May 20, 2024	34.09	34.09	34.09	34.09	33.06	-
May 17, 2024	33.53	33.53	33.53	33.53	32.52	-
May 16, 2024	33.81	33.81	33.81	33.81	32.79	-
May 15, 2024	33.58	33.58	33.58	33.58	32.56	-
May 14, 2024	33.22	33.22	33.22	33.22	32.22	-
May 13, 2024	33.42	33.42	33.42	33.42	32.41	-
May 10, 2024	33.38	33.38	33.38	33.38	32.37	-
May 9, 2024	33.33	33.33	33.33	33.33	32.33	-
May 8, 2024	33.02	33.02	33.02	33.02	32.02	-
May 7, 2024	33.15	33.15	33.15	33.15	32.16	-
May 6, 2024	32.81	32.81	32.81	32.81	31.83	-
May 3, 2024	32.62	32.62	32.62	32.62	31.64	-
May 2, 2024	32.40	32.40	32.40	32.40	31.42	-
Apr 30, 2024	0.36854997 Dividend
Apr 30, 2024	32.12	32.12	32.12	32.12	31.15	-
Apr 29, 2024	32.74	32.74	32.74	32.74	31.34	-
Apr 26, 2024	32.74	32.74	32.74	32.74	31.34	-
Apr 25, 2024	32.92	32.92	32.92	32.92	31.52	-
Apr 24, 2024	32.67	32.67	32.67	32.67	31.28	-
Apr 23, 2024	32.33	32.33	32.33	32.33	30.95	-
Apr 22, 2024	31.87	31.87	31.87	31.87	30.51	-
Apr 19, 2024	30.67	30.67	30.67	30.67	29.36	-
Apr 18, 2024	30.91	30.91	30.91	30.91	29.59	-
Apr 17, 2024	30.42	30.42	30.42	30.42	29.12	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Citizens Financial Group Inc (1C5.BE)