Dusseldorf - Delayed Quote EUR

Invesco Mortgage Capital Inc (7M20.DU)

7.78
+0.12
+(1.59%)
At close: 7:31:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.000.000.007.787.78-
Jan 15, 20257.467.667.417.667.66-
Jan 14, 20257.407.507.407.457.45-
Jan 13, 20257.597.597.367.377.37-
Jan 10, 20257.777.777.557.557.55-
Jan 9, 20257.767.767.767.767.76-
Jan 8, 20257.777.807.677.727.72-
Jan 7, 20257.797.797.777.787.78-
Jan 6, 20257.937.937.847.847.84-
Jan 3, 20257.897.997.887.997.99-
Jan 2, 20257.697.877.697.827.82-
Dec 30, 2024 0.40 Dividend
Dec 30, 20247.477.547.477.547.54-
Dec 27, 20247.887.887.857.857.45-
Dec 23, 20247.998.107.837.837.43-
Dec 20, 20247.968.117.928.117.70-
Dec 19, 20247.927.957.917.957.54-
Dec 18, 20248.098.168.098.167.74-
Dec 17, 20248.108.208.098.107.69-
Dec 16, 20248.058.148.058.147.73-
Dec 13, 20248.108.118.018.077.65-
Dec 12, 20248.108.198.108.137.71-
Dec 11, 20248.128.138.108.107.69-
Dec 10, 20248.108.178.108.177.75-
Dec 9, 20248.018.127.998.127.70-
Dec 6, 20247.858.077.838.047.63-
Dec 5, 20247.857.917.837.917.50-
Dec 4, 20247.837.917.837.917.50-
Dec 3, 20247.937.937.847.847.44-
Dec 2, 20247.888.017.888.017.60-
Nov 29, 20247.877.927.857.857.45-
Nov 28, 20247.877.887.877.887.47-
Nov 27, 20247.837.927.797.917.51-
Nov 26, 20247.887.887.797.847.44-
Nov 25, 20247.827.917.817.887.48-
Nov 22, 20247.717.847.717.847.44-
Nov 21, 20247.647.777.637.777.38-
Nov 20, 20247.687.707.617.617.22-
Nov 19, 20247.727.757.697.747.35-
Nov 18, 20247.727.767.707.767.36-
Nov 15, 20247.687.747.677.747.35-
Nov 14, 20247.737.797.737.777.38-
Nov 13, 20247.717.877.717.817.41-
Nov 12, 20247.767.857.727.727.33-
Nov 11, 20247.747.887.747.777.38-
Nov 8, 20247.597.887.597.827.43-
Nov 7, 20247.417.537.407.537.14-
Nov 6, 20247.677.757.227.356.97-
Nov 5, 20247.467.467.347.397.01-
Nov 4, 20247.347.417.337.397.01-
Nov 1, 20247.407.437.407.407.02-
Oct 31, 20247.557.637.477.477.09-
Oct 30, 20247.537.617.537.617.22-
Oct 29, 20247.637.697.557.577.18-
Oct 28, 20247.837.847.647.647.25-
Oct 25, 20247.847.917.837.837.43-
Oct 24, 20247.687.817.687.817.42-
Oct 23, 20247.707.767.687.687.28-
Oct 22, 20247.797.827.767.767.37-
Oct 21, 20248.038.047.807.807.40-
Oct 18, 20248.008.077.998.067.65-
Oct 17, 20248.048.118.048.067.65-
Oct 16, 20247.888.067.888.067.65-
Oct 15, 20247.867.947.847.947.54-
Oct 14, 20247.747.847.737.847.44-
Oct 11, 20247.747.747.727.737.33-
Oct 10, 20247.677.747.677.747.34-
Oct 9, 20247.677.707.667.707.31-
Oct 8, 20247.597.647.587.647.25-
Oct 7, 2024 0.40 Dividend
Oct 7, 20247.907.927.637.677.28-
Oct 4, 20248.278.278.108.177.37-
Oct 3, 20248.358.358.228.227.42-
Oct 2, 20248.238.308.238.237.43-
Oct 1, 20248.378.398.238.237.42-
Sep 30, 20248.288.368.268.367.54-
Sep 27, 20248.188.338.188.337.52-
Sep 26, 20248.188.258.178.187.38-
Sep 25, 20248.018.158.018.157.35-
Sep 24, 20247.978.077.978.077.28-
Sep 23, 20248.198.288.048.047.25-
Sep 20, 20248.278.328.268.287.47-
Sep 19, 20248.208.328.198.327.51-
Sep 18, 20248.178.208.148.147.34-
Sep 17, 20248.118.228.118.227.42-
Sep 16, 20247.968.067.958.067.27-
Sep 13, 20247.857.897.857.877.10-
Sep 12, 20247.857.877.857.857.08-
Sep 11, 20247.847.887.847.887.11-
Sep 10, 20247.807.887.777.887.11-
Sep 9, 20247.837.887.837.837.07-
Sep 6, 20247.697.847.657.847.07-
Sep 5, 20247.657.777.657.696.94-
Sep 4, 20247.697.767.697.736.97-
Sep 3, 20247.867.867.777.797.03-
Sep 2, 20247.877.877.847.867.10-
Aug 30, 20247.827.897.827.857.08-
Aug 29, 20247.827.877.827.857.08-
Aug 28, 20247.757.847.757.847.07-
Aug 27, 20247.747.797.747.746.98-
Aug 26, 20247.717.777.717.777.02-
Aug 23, 20247.637.737.637.696.94-
Aug 22, 20247.737.757.677.676.92-
Aug 21, 20247.777.817.747.746.98-
Aug 20, 20247.827.837.767.777.01-
Aug 19, 20247.787.837.787.817.05-
Aug 16, 20247.887.907.857.857.09-
Aug 15, 20247.888.017.887.927.14-
Aug 14, 20247.847.847.817.827.06-
Aug 13, 20247.927.947.877.887.11-
Aug 12, 20248.058.057.897.897.12-
Aug 9, 20247.937.987.887.987.20-
Aug 8, 20247.908.067.908.027.24-
Aug 7, 20247.948.047.948.007.22-
Aug 6, 20247.837.867.797.867.09-
Aug 5, 20247.997.997.757.756.99-
Aug 2, 20248.258.258.108.167.36-
Aug 1, 20248.338.368.258.257.44-
Jul 31, 20248.408.428.388.407.58-
Jul 30, 20248.388.428.378.427.60-
Jul 29, 20248.408.508.408.417.59-
Jul 26, 20248.268.318.268.317.50-
Jul 25, 20248.238.328.218.317.50-
Jul 24, 20248.398.398.368.367.55-
Jul 23, 20248.558.588.348.347.53-
Jul 22, 20248.548.628.548.627.78-
Jul 19, 20248.738.738.548.547.71-
Jul 18, 20248.958.958.828.827.96-
Jul 17, 20248.959.018.908.978.10-
Jul 16, 20248.808.928.808.928.05-
Jul 15, 20248.808.818.808.807.94-
Jul 12, 20248.638.818.628.797.93-
Jul 11, 20248.468.728.468.727.87-
Jul 10, 20248.208.468.208.467.64-
Jul 9, 20248.148.258.148.257.44-
Jul 8, 20248.138.168.138.147.34-
Jul 5, 2024 0.40 Dividend
Jul 5, 20248.298.388.158.157.36-
Jul 4, 20248.638.648.618.617.41-
Jul 3, 20248.718.718.588.587.38-
Jul 2, 20248.588.708.578.677.46-
Jul 1, 20248.668.688.558.557.35-
Jun 28, 20248.588.668.588.647.44-
Jun 27, 20248.598.608.538.537.34-
Jun 26, 20248.618.668.618.617.41-
Jun 25, 20248.628.678.628.657.44-
Jun 24, 20248.598.648.598.607.40-
Jun 21, 20248.568.638.568.637.42-
Jun 20, 20248.558.658.508.617.41-
Jun 19, 20248.558.558.538.537.34-
Jun 18, 20248.678.678.598.607.40-
Jun 17, 20248.418.638.388.637.42-
Jun 14, 20248.448.468.398.467.28-
Jun 13, 20248.348.518.348.517.33-
Jun 12, 20248.348.408.348.377.20-
Jun 11, 20248.348.358.348.347.18-
Jun 10, 20248.518.518.408.407.23-
Jun 7, 20248.488.538.448.447.26-
Jun 6, 20248.508.588.508.537.34-
Jun 5, 20248.478.518.448.517.32-
Jun 4, 20248.538.538.478.477.29-
Jun 3, 20248.608.608.488.537.34-
May 31, 20248.468.518.438.517.32-
May 30, 20248.378.508.378.507.31-
May 29, 20248.428.428.398.417.24-
May 28, 20248.378.508.378.507.32-
May 27, 20248.378.378.378.377.20-
May 24, 20248.238.298.228.297.13-
May 23, 20248.438.438.238.237.08-
May 22, 20248.518.598.508.527.34-
May 21, 20248.558.578.538.537.34-
May 20, 20248.568.658.568.597.39-
May 17, 20248.598.608.578.577.38-
May 16, 20248.518.588.518.587.38-
May 15, 20248.478.558.468.557.36-
May 14, 20248.518.598.518.527.34117
May 13, 20248.458.548.458.547.35-
May 10, 20248.558.568.468.467.28-
May 9, 20248.498.618.498.577.37-
May 8, 20248.428.508.428.507.32-
May 7, 20248.518.528.458.457.27-
May 6, 20248.418.508.418.487.30-
May 3, 20248.378.418.378.397.22-
May 2, 20248.148.258.138.257.10-
Apr 30, 20248.048.047.988.006.88-
Apr 29, 20247.948.087.948.086.95-
Apr 26, 20247.827.987.807.986.87-
Apr 25, 20247.967.967.877.916.80-
Apr 24, 20247.977.997.967.996.88-
Apr 23, 20247.798.007.778.006.88-
Apr 22, 20247.697.827.697.826.73-
Apr 19, 20247.507.687.507.686.61-
Apr 18, 20247.587.607.567.566.50-
Apr 17, 20247.577.647.577.646.57-
Apr 16, 20247.727.747.567.576.52-
Apr 15, 20247.927.927.717.716.64-
Apr 12, 20247.917.967.917.946.83-
Apr 11, 20247.847.847.787.826.73-
Apr 10, 20248.248.247.917.916.81-
Apr 9, 20248.178.218.158.207.06-
Apr 8, 20248.118.138.118.136.99-
Apr 5, 2024 0.40 Dividend
Apr 5, 20248.288.288.168.207.05-
Apr 4, 20248.718.788.718.787.22-
Apr 3, 20248.798.808.708.727.17-
Apr 2, 20248.908.918.838.837.25-
Mar 28, 20248.728.918.728.907.31-
Mar 27, 20248.568.748.568.747.18-
Mar 26, 20248.648.708.588.587.05-
Mar 25, 20248.628.778.628.717.15-
Mar 22, 20248.688.788.688.757.19-
Mar 21, 20248.548.688.548.687.13-
Mar 20, 20248.418.598.388.597.06-
Mar 19, 20248.338.378.338.346.85-
Mar 18, 20248.348.348.278.286.80-
Mar 15, 20248.278.288.278.276.79-
Mar 14, 20248.468.478.288.286.80-
Mar 13, 20248.468.468.428.426.92-
Mar 12, 20248.368.378.358.376.88-
Mar 11, 20248.288.338.278.336.84-
Mar 8, 20248.248.268.248.266.78-
Mar 7, 20248.188.228.188.206.74-
Mar 6, 20248.208.258.168.166.70-
Mar 5, 20248.178.188.098.096.65-
Mar 4, 20248.258.258.148.146.69-
Mar 1, 20248.248.248.208.206.74-
Feb 29, 20248.018.237.988.236.76-
Feb 28, 20248.068.077.947.946.52-
Feb 27, 20247.978.027.977.986.55-
Feb 26, 20247.927.957.907.946.52-
Feb 23, 20247.817.867.807.866.46-
Feb 22, 20247.927.937.887.896.48-
Feb 21, 20247.927.927.847.856.45-
Feb 20, 20248.008.007.837.836.43-
Feb 19, 20248.018.038.018.016.58-
Feb 16, 20248.058.057.958.026.59-
Feb 15, 20247.727.947.717.946.52-
Feb 14, 20247.707.727.637.636.27-
Feb 13, 20247.947.947.637.636.27-
Feb 12, 20247.847.917.847.916.50-
Feb 9, 20247.737.797.627.796.40-
Feb 8, 20247.767.767.657.656.28-
Feb 7, 20247.997.997.717.716.33-
Feb 6, 20248.008.027.927.926.51-
Feb 5, 20248.208.207.877.896.48-
Feb 2, 20248.208.208.098.106.65-
Feb 1, 20248.148.158.018.056.61-
Jan 31, 20248.338.348.178.176.71-
Jan 30, 20248.608.708.318.316.83-
Jan 29, 20248.408.558.408.527.00-
Jan 26, 20248.408.418.398.406.90-
Jan 25, 20248.358.368.348.366.87-
Jan 24, 20248.398.438.368.366.87-
Jan 23, 20248.278.308.278.286.80-
Jan 22, 20248.168.318.168.176.71-
Jan 19, 20248.208.228.048.126.67-
Jan 18, 20248.158.228.058.056.61-
Jan 17, 20248.278.278.048.046.60-
Jan 16, 20248.308.308.178.176.71-

Related Tickers