Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AGNC Investment Corp. (4OQ1.F)

Compare
7.24
+0.03
+(0.36%)
As of 7:55:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.307.306.957.247.243,211
Apr 10, 20258.188.207.187.217.2110,240
Apr 9, 20257.758.087.138.088.0820,115
Apr 8, 20258.058.267.907.907.906,478
Apr 7, 20257.928.217.837.887.886,415
Apr 4, 20258.408.538.158.158.153,420
Apr 3, 20258.658.658.398.428.424,865
Apr 2, 20258.758.858.668.728.725,385
Apr 1, 20258.918.918.728.758.751,683
Mar 31, 2025 0.11 Dividend
Mar 31, 20258.708.888.638.808.804,132
Mar 28, 20259.049.158.768.818.691,120
Mar 27, 20259.159.169.039.058.93809
Mar 26, 20259.169.309.039.088.961,560
Mar 25, 20259.369.429.169.229.101,759
Mar 24, 20259.489.509.369.399.263,935
Mar 21, 20259.489.509.409.409.27200
Mar 20, 20259.519.569.439.489.352,430
Mar 19, 20259.439.579.439.489.351,050
Mar 18, 20259.399.529.399.469.341,350
Mar 17, 20259.449.469.409.449.325,660
Mar 14, 20259.309.389.309.389.251,900
Mar 13, 20259.359.399.239.259.13900
Mar 12, 20259.179.359.159.259.131,182
Mar 11, 20259.399.399.129.179.05318
Mar 10, 20259.509.679.459.459.322,242
Mar 7, 20259.349.559.309.559.423,229
Mar 6, 20259.479.509.329.369.23488
Mar 5, 20259.689.689.469.479.341,905
Mar 4, 20259.759.829.609.609.472,375
Mar 3, 202510.0110.069.769.769.6317,506
Feb 28, 2025 0.11 Dividend
Feb 28, 20259.9010.019.9010.019.87-
Feb 27, 202510.0510.1910.0010.019.755,500
Feb 26, 20259.9910.149.9910.019.752,290
Feb 25, 20259.9810.059.9810.019.755,570
Feb 24, 202510.0110.109.949.979.723,188
Feb 21, 202510.0310.1310.0110.039.771,250
Feb 20, 202510.0110.099.989.989.731,350
Feb 19, 20259.9710.129.9710.019.754,400
Feb 18, 20259.8810.069.889.989.733,039
Feb 17, 202510.0010.019.909.909.653,514
Feb 14, 20259.799.959.799.909.651,715
Feb 13, 20259.759.909.759.819.5615,600
Feb 12, 20259.809.859.719.759.50592
Feb 11, 20259.759.859.759.809.55660
Feb 10, 20259.689.859.689.799.542,750
Feb 7, 20259.819.819.699.699.44251
Feb 6, 20259.709.809.699.719.46930
Feb 5, 20259.569.739.569.659.405,194
Feb 4, 20259.599.669.579.659.41-
Feb 3, 20259.499.699.439.649.392,146
Jan 31, 2025 0.11 Dividend
Jan 31, 20259.569.609.569.579.338,697
Jan 30, 20259.489.629.489.629.262,695
Jan 29, 20259.509.509.459.459.104,480
Jan 28, 20259.299.429.299.429.071,933
Jan 27, 20259.289.329.179.328.9711,530
Jan 24, 20259.289.289.169.208.851,200
Jan 23, 20259.329.369.209.208.85527
Jan 22, 20259.299.349.279.308.951,700
Jan 21, 20259.309.359.249.288.93810
Jan 20, 20259.359.359.359.359.00-
Jan 17, 20259.209.359.209.338.98170
Jan 16, 20259.089.249.089.248.896,950
Jan 15, 20258.919.158.919.088.741,127
Jan 14, 20258.918.998.908.948.611,030
Jan 13, 20258.939.008.818.908.574,545
Jan 10, 20259.059.078.928.968.622,899
Jan 9, 20258.989.058.989.058.711,047
Jan 8, 20258.959.098.958.988.642,490
Jan 7, 20259.009.098.959.038.693,090
Jan 6, 20259.069.189.009.008.6650
Jan 3, 20259.009.159.009.118.77550
Jan 2, 2025 0.11 Dividend
Jan 2, 20258.969.088.869.008.661,380
Dec 30, 20248.959.058.938.938.481,667
Dec 27, 20249.119.118.948.968.514,205
Dec 23, 20249.109.169.009.038.5710,340
Dec 20, 20248.939.138.909.058.591,615
Dec 19, 20248.989.088.928.928.471,543
Dec 18, 20249.209.209.109.108.648,360
Dec 17, 20249.159.229.159.178.711,230
Dec 16, 20249.169.199.079.178.701,642
Dec 13, 20249.129.129.059.098.63100
Dec 12, 20249.129.209.129.128.66429
Dec 11, 20249.129.289.099.128.66800
Dec 10, 20249.159.209.109.108.64200
Dec 9, 20249.229.229.129.148.68480
Dec 6, 20249.019.159.019.158.69-
Dec 5, 20249.029.088.968.998.541,364
Dec 4, 20249.009.118.989.008.551,071
Dec 3, 20249.129.209.009.008.551,579
Dec 2, 20249.139.219.099.128.661,660
Nov 29, 2024 0.11 Dividend
Nov 29, 20248.999.248.999.108.64291
Nov 28, 20249.129.489.129.178.59365
Nov 27, 20249.129.309.129.158.57400
Nov 26, 20249.239.459.099.128.55480
Nov 25, 20249.419.449.249.258.671,275
Nov 22, 20249.159.439.159.308.72100
Nov 21, 20249.069.329.069.198.625,113
Nov 20, 20249.069.259.069.118.53160
Nov 19, 20249.059.249.059.088.50500
Nov 18, 20249.059.229.019.088.5150
Nov 15, 20248.959.098.899.048.47140
Nov 14, 20248.939.108.939.008.43207
Nov 13, 20248.819.088.818.968.391,065
Nov 12, 20249.209.208.858.868.30520
Nov 11, 20249.009.209.009.048.47223
Nov 8, 20248.769.118.768.978.411,010
Nov 7, 20248.618.858.618.768.21500
Nov 6, 20248.869.098.528.688.133,046
Nov 5, 20248.558.768.478.658.115,132
Nov 4, 20248.538.668.538.558.011,700
Nov 1, 20248.638.758.548.548.006,148
Oct 31, 2024 0.11 Dividend
Oct 31, 20248.808.868.528.527.98653
Oct 30, 20248.758.978.758.888.211,520
Oct 29, 20248.909.048.688.758.091,341
Oct 28, 20249.419.418.908.908.232,675
Oct 25, 20249.109.339.109.178.47340
Oct 24, 20249.169.219.099.108.415,300
Oct 23, 20249.609.609.279.368.652,689
Oct 22, 20249.559.719.309.308.601,250
Oct 21, 20249.859.879.549.548.82879
Oct 18, 20249.599.809.599.698.96910
Oct 17, 20249.589.639.589.618.88-
Oct 16, 20249.659.719.589.718.98570
Oct 15, 20249.419.609.419.538.81120
Oct 14, 20249.459.559.379.448.7310,654
Oct 11, 20249.369.559.369.388.67385
Oct 10, 20249.359.539.349.418.70590
Oct 9, 20249.279.509.279.368.6565
Oct 8, 20249.359.379.209.368.65940
Oct 7, 20249.359.529.299.298.591,175
Oct 4, 20249.249.349.249.348.64-
Oct 3, 20249.259.279.259.278.571,000
Oct 2, 20249.179.409.179.268.56890
Oct 1, 20249.289.549.179.228.522,440
Sep 30, 2024 0.11 Dividend
Sep 30, 20249.279.349.239.348.6437
Sep 27, 20249.299.399.299.388.56-
Sep 26, 20249.299.489.299.298.482,725
Sep 25, 20249.359.479.299.298.48280
Sep 24, 20249.299.479.299.318.501,451
Sep 23, 20249.359.509.319.318.5030
Sep 20, 20249.459.659.369.368.54580
Sep 19, 20249.559.839.399.398.574,280
Sep 18, 20249.509.579.439.538.704,898
Sep 17, 20249.509.559.489.508.6722,980
Sep 16, 20249.369.459.319.438.612,640
Sep 13, 20249.159.349.159.278.46208
Sep 12, 20249.159.299.149.188.3825
Sep 11, 20249.159.389.149.198.39635
Sep 10, 20249.159.259.159.258.44-
Sep 9, 20249.289.309.199.228.413,750
Sep 6, 20249.139.329.139.158.35700
Sep 5, 20249.109.309.109.168.3650
Sep 4, 20249.139.339.119.118.31650
Sep 3, 20249.159.349.159.188.38125
Sep 2, 20249.259.439.079.208.401,258
Aug 30, 2024 0.11 Dividend
Aug 30, 20249.139.369.139.178.37130
Aug 29, 20249.169.409.169.228.314,930
Aug 28, 20249.119.409.119.198.285,500
Aug 27, 20249.149.369.129.128.222,975
Aug 26, 20249.049.269.049.198.28344
Aug 23, 20249.069.109.049.058.15-
Aug 22, 20249.059.079.049.048.141,000
Aug 21, 20249.069.099.029.048.14-
Aug 20, 20249.069.339.049.058.1570
Aug 19, 20249.059.279.059.118.20540
Aug 16, 20249.059.229.059.108.20693
Aug 15, 20249.059.239.059.138.22120
Aug 14, 20249.059.149.009.038.13580
Aug 13, 20249.059.269.039.038.1325
Aug 12, 20249.129.359.039.048.14206
Aug 9, 20249.139.249.139.158.24100
Aug 8, 20248.999.218.999.178.26-
Aug 7, 20249.109.329.079.078.1740
Aug 6, 20248.889.158.859.088.181,105
Aug 5, 20249.059.098.698.877.991,206
Aug 2, 20249.359.359.039.158.242,225
Aug 1, 20249.179.279.179.268.34-
Jul 31, 2024 0.11 Dividend
Jul 31, 20249.189.429.189.198.27435
Jul 30, 20249.269.489.269.438.38614
Jul 29, 20249.209.359.179.288.251,515
Jul 26, 20249.059.239.059.168.15125
Jul 25, 20249.209.359.079.078.064,093
Jul 24, 20249.389.499.209.208.18300
Jul 23, 20249.359.559.209.438.39197
Jul 22, 20249.309.549.309.488.435,500
Jul 19, 20249.419.629.369.378.3370
Jul 18, 20249.449.619.399.398.35410
Jul 17, 20249.549.749.439.438.391,325
Jul 16, 20249.479.659.479.598.5310
Jul 15, 20249.429.699.429.448.3917,843
Jul 12, 20249.209.609.209.528.472,770
Jul 11, 20249.019.299.019.298.2612,424
Jul 10, 20248.899.178.899.078.072,839
Jul 9, 20248.859.058.858.967.963,800
Jul 8, 20248.908.978.908.957.96224
Jul 5, 20248.988.988.928.937.941,000
Jul 4, 20248.999.178.999.178.1550
Jul 3, 20248.859.188.859.188.16100
Jul 2, 20248.728.948.728.937.941,250
Jul 1, 20248.869.028.718.777.801,359
Jun 28, 2024 0.11 Dividend
Jun 28, 20249.059.058.848.847.86209
Jun 27, 20249.059.179.009.047.933,425
Jun 26, 20249.109.159.059.117.992,262
Jun 25, 20249.079.279.079.087.972,365
Jun 24, 20249.249.259.079.148.021,300
Jun 21, 20249.059.259.059.067.95915
Jun 20, 20249.059.209.059.087.97515
Jun 19, 20249.009.159.009.067.95350
Jun 18, 20249.219.219.019.017.91588
Jun 17, 20249.279.279.019.017.9040
Jun 14, 20249.109.229.109.107.981,888
Jun 13, 20249.009.169.009.148.022,433
Jun 12, 20249.009.088.959.027.914,209
Jun 11, 20248.908.918.908.917.82-
Jun 10, 20248.908.978.908.977.87100
Jun 7, 20248.908.908.878.877.79825
Jun 6, 20248.858.968.858.937.83-
Jun 5, 20249.059.058.838.927.83375
Jun 4, 20249.059.058.798.877.79175
Jun 3, 20248.858.958.678.857.773,610
May 31, 2024 0.11 Dividend
May 31, 20249.009.008.668.747.67200
May 30, 20248.678.928.678.767.58420
May 29, 20248.788.858.648.757.572,969
May 28, 20248.908.958.798.797.613,592
May 27, 20248.909.008.828.937.735,450
May 24, 20248.768.948.768.837.642,822
May 23, 20249.009.058.868.867.674,537
May 22, 20249.009.239.009.017.802,099
May 21, 20249.009.119.009.117.89130
May 20, 20249.009.179.009.037.81600
May 17, 20249.059.239.029.137.90770
May 16, 20249.009.109.009.007.791,000
May 15, 20248.919.098.919.097.861,200
May 14, 20248.909.058.908.957.75467
May 13, 20249.099.118.908.937.731,806
May 10, 20248.879.108.878.917.71194
May 9, 20248.778.868.778.837.64-
May 8, 20248.768.938.768.817.62330
May 7, 20248.758.968.758.807.62690
May 6, 20248.658.818.658.807.62250
May 3, 20248.628.728.628.677.501,088
May 2, 20248.528.798.528.617.4511,490
Apr 30, 20248.558.808.528.527.3710,800
Apr 29, 2024 0.11 Dividend
Apr 29, 20248.758.758.548.577.411,550
Apr 26, 20248.608.758.608.757.4768
Apr 25, 20248.658.848.568.577.3280
Apr 24, 20248.668.858.668.687.41212
Apr 23, 20248.608.748.478.697.42400
Apr 22, 20248.558.618.558.597.33-
Apr 19, 20248.418.568.418.517.27-
Apr 18, 20248.418.628.418.477.23370
Apr 17, 20248.378.598.378.427.191,030
Apr 16, 20248.528.728.388.407.172
Apr 15, 20248.718.908.508.527.28676
Apr 12, 20248.688.908.688.717.43484
Apr 11, 20248.708.858.608.697.421,904

Related Tickers

45U0.DU Orchid Island Capital Inc
5.30
-0.45%
 
2AR.F ARMOUR Residential REIT, Inc.
12.58
0.00%
 
TWO Two Harbors Investment Corp.
10.67
-0.50%
 
DX Dynex Capital, Inc.
11.20
+0.63%
 
ORC Orchid Island Capital, Inc.
6.11
+0.92%
 
ARR ARMOUR Residential REIT, Inc.
14.06
-0.64%
 
NLY Annaly Capital Management, Inc.
17.29
-0.06%