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

Vienna - Delayed Quote EUR

Bank of China Limited (BOCN.VI)

0.4936
-0.0001
(-0.02%)
At close: May 2 at 5:32:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.49270.49380.49270.49360.4936-
Apr 30, 20250.48910.49400.48910.49370.4937507
Apr 29, 20250.49890.49890.49160.49210.4921500
Apr 28, 20250.51260.51260.49900.50240.5024205
Apr 25, 20250.49640.49640.49330.49330.4933-
Apr 24, 20250.49130.49380.49130.49380.4938-
Apr 23, 2025 0.0148977265 Dividend
Apr 23, 20250.48990.49080.48780.49080.4908-
Apr 22, 20250.48140.48140.48040.48090.3501-
Apr 17, 20250.50460.50500.50060.50060.3644-
Apr 16, 20250.50020.50620.49810.50100.3647-
Apr 15, 20250.50740.50740.50400.50620.3685-
Apr 14, 20250.50240.50400.49980.50080.3646-
Apr 11, 20250.49140.49140.48630.48930.3562-
Apr 10, 20250.49230.49230.48230.48230.3511-
Apr 9, 20250.48610.48610.47410.47640.3468-
Apr 8, 20250.48480.48580.48480.48550.3534-
Apr 7, 20250.48960.49230.47520.49230.3584-
Apr 4, 20250.53600.53640.52700.52700.3836-
Apr 3, 20250.54160.54160.53160.53400.3887-
Apr 2, 20250.55680.55680.55520.55520.4042-
Apr 1, 20250.55880.55880.55060.55240.40212,600
Mar 31, 20250.55220.55480.55220.55480.4039-
Mar 28, 20250.54760.54820.54260.54260.3950400
Mar 27, 20250.55040.55440.54980.54980.4002-
Mar 26, 20250.54960.55040.54960.55000.4004-
Mar 25, 20250.54680.54800.54680.54700.3982-
Mar 24, 20250.55300.55640.55220.55600.4047-
Mar 21, 20250.54700.54700.54520.54660.3979-
Mar 20, 20250.55480.55800.55480.55800.4062-
Mar 19, 20250.56080.56080.55460.55460.4037-
Mar 18, 20250.55380.55400.55340.55340.4028-
Mar 17, 20250.54760.54760.54520.54660.3979-
Mar 14, 20250.54380.54660.54280.54620.3976-
Mar 13, 20250.53660.54300.53180.53260.38775
Mar 12, 20250.53220.53280.53200.53280.3878-
Mar 11, 20250.53460.53460.53120.53120.3867-
Mar 10, 20250.53920.53920.53440.53520.3896-
Mar 7, 20250.54320.54320.53720.53720.3911-
Mar 6, 20250.54360.54540.53880.53880.3922-
Mar 5, 20250.55200.55200.54460.54460.3964-
Mar 4, 20250.54080.54340.53900.54340.3956-
Mar 3, 20250.54900.54900.54520.54520.3969-
Feb 28, 20250.54900.54900.54320.54320.3954500
Feb 27, 20250.54360.54460.53780.53780.3915-
Feb 26, 20250.54240.54500.54240.54380.3959-
Feb 25, 20250.53260.53260.53100.53140.3868-
Feb 24, 20250.53900.53900.53400.53480.3893500
Feb 21, 20250.53220.53420.53220.53380.3886-
Feb 20, 20250.53060.53360.53040.53360.3884-
Feb 19, 20250.53060.53540.52960.52960.38551,500
Feb 18, 20250.53320.53320.52740.52740.3839-
Feb 17, 20250.52580.52800.52500.52800.3844-
Feb 14, 20250.52780.52780.51900.51980.3784100
Feb 13, 20250.52180.52260.51660.51700.37636,000
Feb 12, 20250.51480.52360.51480.52360.38121,000
Feb 11, 20250.51940.51940.51280.51460.3746500
Feb 10, 20250.51080.51420.50920.51000.3713-
Feb 7, 20250.50200.50300.50200.50300.3662-
Feb 6, 20250.50500.50500.50420.50420.3670-
Feb 5, 20250.51200.51200.50260.50420.36704,800
Feb 4, 20250.50520.50520.50340.50340.3664-
Feb 3, 20250.50580.50580.50120.50360.3666-
Jan 31, 20250.51000.51000.50000.50000.3640500
Jan 30, 20250.50360.50500.50060.50500.3676-
Jan 29, 20250.49750.49750.49750.49750.3622-
Jan 28, 20250.49200.49700.49200.49250.3585-
Jan 27, 20250.49300.49390.49300.49300.3589-
Jan 24, 20250.48900.48900.48600.48600.3538-
Jan 23, 20250.48400.48450.48400.48450.3527-
Jan 22, 20250.48100.48100.47950.48050.3498-
Jan 21, 20250.48750.48890.48300.48300.3516-
Jan 20, 20250.48650.48650.48200.48200.3509-
Jan 17, 20250.48400.48400.48100.48100.3501-
Jan 16, 20250.48800.48870.48100.48100.3501-
Jan 15, 20250.47650.47900.47650.47900.3487-
Jan 14, 20250.47450.47450.47050.47050.3425-
Jan 13, 20250.47150.47900.47100.47100.34291,500
Jan 10, 20250.48700.48750.48650.48750.3549-
Jan 9, 20250.48850.49250.48700.49250.3585-
Jan 8, 20250.48900.49600.48900.49150.3578500
Jan 7, 20250.48250.48650.48250.48650.3541-
Jan 6, 20250.49050.49050.48800.48800.3552-
Jan 3, 20250.48950.49450.48900.49450.3600-
Jan 2, 20250.48450.49000.48400.48800.3552500
Dec 30, 20240.49100.49100.48550.48550.3534500
Dec 27, 20240.48650.48700.48250.48250.3512-
Dec 23, 20240.47700.47700.47450.47700.3472-
Dec 20, 20240.46850.47050.46800.47050.3425-
Dec 19, 20240.47050.47050.46750.46950.3418-
Dec 18, 20240.46850.46900.46700.46750.3403-
Dec 17, 20240.46150.46650.46150.46650.3396-
Dec 16, 20240.46700.46800.46600.46600.3392-
Dec 13, 20240.46450.46550.46300.46550.3389-
Dec 12, 20240.47250.47400.47250.47400.3450-
Dec 11, 20240.47600.47600.46700.46700.3400500
Dec 10, 20240.46950.47050.46800.47050.3425-
Dec 9, 20240.46300.47500.46300.47500.3458-
Dec 6, 20240.45700.45700.45200.45200.3290200
Dec 5, 20240.44950.44950.44800.44800.3261-
Dec 4, 20240.45400.45400.45100.45100.3283-
Dec 3, 20240.44850.45150.44750.45150.3287-
Dec 2, 20240.44150.44400.44100.44100.3210200
Nov 29, 20240.44400.44400.43850.43950.3199500
Nov 28, 20240.43650.43700.43400.43400.3159-
Nov 27, 20240.44150.44150.43850.43850.3192-
Nov 26, 20240.44300.44300.44150.44150.3214-
Nov 25, 20240.44400.44450.44300.44300.3225-
Nov 22, 20240.44550.44550.44450.44550.3243-
Nov 21, 20240.44800.45300.44800.44950.3272600
Nov 20, 20240.44850.44950.44850.44900.3268-
Nov 19, 20240.45150.45150.45050.45100.3283-
Nov 18, 20240.45200.45800.45200.45800.3334-
Nov 15, 20240.44300.44300.43800.43850.3192500
Nov 14, 20240.44100.44100.43600.43650.31771,000
Nov 13, 20240.44000.44000.43850.43900.3196-
Nov 12, 20240.43900.44150.43800.43850.3192-
Nov 11, 20240.44150.44350.44150.44200.3218-
Nov 8, 20240.45000.45000.44750.44900.3268-
Nov 7, 20240.44850.45100.44850.45100.3283-
Nov 6, 20240.44550.44600.44050.44050.3207-
Nov 5, 20240.44550.44550.44200.44300.3225-
Nov 4, 20240.44250.44250.44050.44100.3210-
Nov 1, 20240.44500.44650.44450.44650.3250-
Oct 31, 20240.43700.43800.43650.43800.3188-
Oct 30, 20240.44150.44150.43800.43800.3188-
Oct 29, 20240.44750.45200.44750.44850.3265600
Oct 28, 20240.44900.44950.44900.44950.3272-
Oct 25, 20240.44900.44900.44800.44850.3265-
Oct 24, 20240.45450.45450.44900.44900.3268-
Oct 23, 20240.45000.45150.44950.44950.3272-
Oct 22, 20240.44700.44750.44650.44750.3258-
Oct 21, 20240.44700.44700.44300.44400.3232-
Oct 18, 20240.45500.45780.45000.45000.3276-
Oct 17, 20240.44700.45400.44650.44700.3254400
Oct 16, 20240.45500.45500.45200.45250.3294-
Oct 15, 20240.44640.44800.44640.44650.3250-
Oct 14, 20240.44850.45330.44850.45250.3294-
Oct 11, 20240.44150.44200.44050.44050.3207-
Oct 10, 20240.44200.44400.44200.44200.3218-
Oct 9, 20240.42800.42800.42750.42800.3116-
Oct 8, 20240.43750.43750.43150.43450.3163-
Oct 7, 20240.45450.45450.45300.45300.3298-
Oct 4, 20240.44890.45000.44200.44200.3218-
Oct 3, 20240.44640.46190.43950.44450.3236800
Oct 2, 20240.44550.45050.43890.45050.3279-
Oct 1, 20240.42200.42500.42050.42400.3086600
Sep 30, 20240.43100.43100.41750.41950.3054400
Sep 27, 20240.42650.43000.42650.43000.3130-
Sep 26, 20240.43800.44500.43800.44350.3228-
Sep 25, 20240.43050.43850.43000.43850.3192-
Sep 24, 20240.42550.44150.42550.44150.3214-
Sep 23, 20240.40600.41500.40600.41500.3021-
Sep 20, 20240.40000.40260.39900.39900.2905-
Sep 19, 20240.39700.39800.39600.39600.2883-
Sep 18, 20240.39750.39800.39700.39800.2897-
Sep 17, 20240.39850.39900.39750.39900.2905-
Sep 16, 20240.39100.40000.39100.39150.2850400
Sep 13, 20240.39100.39100.38500.39000.2839-
Sep 12, 20240.39000.39150.38750.38750.2821-
Sep 11, 20240.37950.38250.37950.38250.2784-
Sep 10, 20240.39000.39000.38500.38500.2803-
Sep 9, 20240.38700.38750.38650.38650.2814-
Sep 6, 20240.39500.39500.39250.39250.2857-
Sep 5, 20240.39250.39250.39150.39150.2850-
Sep 4, 20240.39700.39900.39700.39700.2890-
Sep 3, 20240.39600.40050.39600.39750.2894-
Sep 2, 20240.40650.40750.40650.40750.2966-
Aug 30, 20240.41500.41500.40900.41050.2988400
Aug 29, 20240.40860.41050.40860.41050.2988-
Aug 28, 20240.41700.41700.41550.41550.3025-
Aug 27, 20240.41650.41800.41650.41800.3043-
Aug 26, 20240.41200.41200.41000.41000.2985-
Aug 23, 20240.41320.42570.41200.41600.3028400
Aug 22, 20240.41270.41270.40900.41200.2999-
Aug 21, 20240.40700.41700.40700.40800.2970700
Aug 20, 20240.41450.41450.41100.41100.2992-
Aug 19, 20240.41300.41450.41300.41400.3014-
Aug 16, 20240.40750.40930.40750.40850.2974-
Aug 15, 20240.40100.40150.40050.40150.2923-
Aug 14, 20240.39650.39950.39650.39650.2886-
Aug 13, 20240.40000.40000.39950.40000.2912-
Aug 12, 20240.40000.40110.39950.40050.2915-
Aug 9, 20240.39620.39620.39200.39200.2854-
Aug 8, 20240.39360.39400.39200.39400.2868-
Aug 7, 20240.39050.39500.38850.38850.2828300
Aug 6, 20240.38850.38850.38650.38650.2814-
Aug 5, 20240.38850.38950.38650.38650.2814-
Aug 2, 20240.41200.41200.40100.40100.2919400
Aug 1, 20240.40750.40870.40650.40650.2959-
Jul 31, 20240.41200.41600.40370.41050.298822,600
Jul 30, 20240.40500.40600.40500.40550.2952-
Jul 29, 20240.40500.40550.40400.40450.2945-
Jul 26, 20240.40000.40000.39750.39750.2894-
Jul 25, 20240.40350.40500.40250.40500.2948-
Jul 24, 20240.40700.40800.40300.40300.2934-
Jul 23, 20240.40790.40800.40700.40800.2970-
Jul 22, 20240.39900.40150.39900.40150.2923-
Jul 19, 20240.39800.39900.39650.39800.2897-
Jul 18, 20240.40840.40840.40400.40500.2948-
Jul 17, 20240.40550.40550.40250.40300.2934-
Jul 16, 20240.40900.41000.40900.41000.2985-
Jul 15, 20240.42100.42100.41400.41400.3014500
Jul 12, 20240.42290.42340.42150.42150.3068-
Jul 11, 20240.41350.41400.41300.41400.3014-
Jul 10, 20240.41050.41250.41050.41150.2995-
Jul 9, 20240.42310.42310.41250.41300.3006900
Jul 8, 2024 0.029500302 Dividend
Jul 8, 20240.42000.42200.41350.41350.3010400
Jul 5, 20240.45280.45280.44950.45000.1390-
Jul 4, 20240.45700.45700.45500.45500.1405-
Jul 3, 20240.45600.45600.45300.45300.1399-
Jul 2, 20240.46380.46380.45900.45900.1418-
Jul 1, 20240.45750.45750.45700.45700.1411-
Jun 28, 20240.45900.45900.45800.45800.1415-
Jun 27, 20240.45350.45350.45250.45250.1398-
Jun 26, 20240.45820.45820.45450.45450.1404-
Jun 25, 20240.45600.46500.45600.46500.1436-
Jun 24, 20240.45600.45800.45600.45800.1415-
Jun 21, 20240.45560.45560.45400.45400.1402-
Jun 20, 20240.45650.46300.45650.46300.1430-
Jun 19, 20240.46200.46200.46200.46200.1427-
Jun 18, 20240.45350.45450.45350.45450.1404-
Jun 17, 20240.45300.45300.45000.45000.1390-
Jun 14, 20240.44800.44850.44800.44850.1385-
Jun 13, 20240.44250.44250.44250.44250.1367-
Jun 12, 20240.44360.44360.43800.43800.1353-
Jun 11, 20240.44350.44350.44150.44150.1364-
Jun 10, 20240.44800.44850.44800.44850.1385-
Jun 7, 20240.44450.44600.44450.44600.1378-
Jun 6, 20240.44310.44310.44150.44150.1364-
Jun 5, 20240.44150.44200.44150.44200.1365-
Jun 4, 20240.43700.43700.43700.43700.1350-
Jun 3, 20240.43700.43700.43550.43550.1345-
May 31, 20240.44150.44150.43550.43550.1345-
May 30, 20240.43750.43800.43750.43800.1353-
May 29, 20240.44700.44700.44550.44550.1376-
May 28, 20240.45350.45350.45300.45300.1399-
May 27, 20240.45600.45600.45400.45400.1402-
May 24, 20240.45800.45800.45700.45700.1411-
May 23, 20240.46450.46450.46200.46200.1427-
May 22, 20240.46790.46790.46550.46550.1438-
May 21, 20240.46650.46650.46500.46500.1436-
May 20, 20240.46050.46050.46050.46050.1422-
May 17, 20240.45450.45450.45450.45450.1404-
May 16, 20240.45050.45400.45050.45400.1402-
May 15, 20240.43350.43350.43350.43350.1339-
May 14, 20240.43980.43980.43700.43700.1350-
May 13, 20240.44250.44250.44150.44150.1364-
May 10, 20240.44150.44150.44150.44150.1364-
May 9, 20240.43090.43090.42900.42900.1325-
May 8, 20240.42810.42810.42500.42500.1313-
May 7, 20240.42400.42400.42150.42150.1302-
May 6, 20240.41900.42000.41900.42000.1297-
May 3, 20240.41800.41800.41350.41350.1277-
May 2, 20240.41300.41700.41300.41700.1288-

Related Tickers

CNCB.VI China Construction Bank Corporation
0.7315
+1.18%
 
EK7.VI Agricultural Bank of China Limited
0.5426
+1.42%
 
EK7A.F Agricultural Bank of China Limited
13.00
0.00%
 
ICK.F Industrial and Commercial Bank of China Limited
0.6030
+0.97%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
13.87
+0.73%
 
SAN Banco Santander, S.A.
7.14
+2.44%