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

Frankfurt - Delayed Quote EUR

Capital One Financial Corporation (CFXE.F)

15.10
+0.30
+(2.03%)
At close: April 25 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.6015.1014.5015.1015.10-
Apr 24, 202514.3014.8014.3014.8014.80-
Apr 23, 202514.1014.6014.1014.6014.60-
Apr 22, 202513.8014.3013.8014.3014.30-
Apr 17, 202514.1014.6014.0014.6014.60-
Apr 16, 202513.9014.5013.9014.5014.50-
Apr 15, 202514.0014.5013.9014.5014.50-
Apr 14, 202513.8014.4013.8014.4014.40-
Apr 11, 202514.0014.4013.9014.4014.40-
Apr 10, 202514.8015.1014.7015.1015.10-
Apr 9, 202514.6015.1014.6015.1015.10-
Apr 8, 202514.8015.3014.8015.3015.30-
Apr 7, 202515.0015.6015.0015.6015.60-
Apr 4, 202514.9015.4014.9015.4015.40-
Apr 3, 202515.2015.6015.2015.6015.60-
Apr 2, 202515.5016.0015.5016.0016.00-
Apr 1, 202515.5016.1015.5016.1016.10-
Mar 31, 202515.5016.1015.5016.1016.10-
Mar 28, 202515.8016.4015.8016.2016.20-
Mar 27, 202516.0016.5016.0016.4016.40-
Mar 26, 202516.2016.7016.2016.5016.50-
Mar 25, 202516.1016.6016.1016.6016.60-
Mar 24, 202516.0016.6016.0016.6016.60-
Mar 21, 202516.0016.5016.0016.5016.50-
Mar 20, 202515.9016.5015.9016.5016.50-
Mar 19, 202515.9016.4015.9016.4016.40-
Mar 18, 202515.9016.5015.9016.3016.30-
Mar 17, 202515.9016.4015.9016.4016.40-
Mar 14, 202515.9016.4015.9016.3016.30-
Mar 13, 202515.8016.4015.8016.3016.30-
Mar 12, 202515.7016.3015.7016.2016.20-
Mar 11, 202515.8016.4015.8016.2016.20-
Mar 10, 202516.1016.7016.1016.5016.50-
Mar 7, 202516.2016.7016.2016.7016.70-
Mar 6, 202516.3016.9016.3016.9016.90-
Mar 5, 202516.6017.0016.5017.0017.00-
Mar 4, 202517.0017.5016.9017.5017.50-
Mar 3, 202516.9017.4016.9017.4017.40-
Feb 28, 202517.1017.6017.1017.6017.60-
Feb 27, 202517.0017.6017.0017.6017.60-
Feb 26, 202516.9017.5016.9017.5017.50-
Feb 25, 202516.8017.4016.8017.4017.40-
Feb 24, 202516.8017.4016.8017.4017.40-
Feb 21, 202516.6017.3016.6017.3017.30-
Feb 20, 202516.7017.3016.7017.3017.30-
Feb 19, 202516.7017.3016.7017.3017.30-
Feb 18, 2025 0.25425982 Dividend
Feb 18, 202517.1017.7017.1017.7017.70-
Feb 17, 202517.0017.1017.0017.1016.81-
Feb 14, 202516.9017.4016.9017.4017.11-
Feb 13, 202516.7017.4016.7017.4017.11-
Feb 12, 202517.0017.6017.0017.6017.30-
Feb 11, 202517.1017.6017.1017.6017.30-
Feb 10, 202517.0017.6017.0017.6017.30-
Feb 7, 202517.0017.6017.0017.6017.30-
Feb 6, 202517.0017.6017.0017.6017.30-
Feb 5, 202516.8017.3016.8017.3017.01-
Feb 4, 202516.8017.4016.8017.4017.11-
Feb 3, 202517.1017.7017.1017.7017.40-
Jan 31, 202517.1017.7017.1017.7017.40-
Jan 30, 202516.9017.5016.9017.5017.20-
Jan 29, 202517.1017.7017.1017.7017.40-
Jan 28, 202517.2017.8017.2017.8017.50-
Jan 27, 202516.7017.3016.7017.3017.01-
Jan 24, 202516.6017.2016.5017.2016.91-
Jan 23, 202516.8017.3016.8017.3017.01-
Jan 22, 202516.8017.4016.8017.4017.11-
Jan 21, 202516.5017.1016.5017.1016.81-
Jan 20, 202516.6017.0016.6017.0016.71-
Jan 17, 202516.7017.4016.7017.4017.11-
Jan 16, 202516.6017.3016.6017.3017.01-
Jan 15, 202516.0016.6016.0016.6016.32-
Jan 14, 202516.0016.6016.0016.6016.32-
Jan 13, 202516.2016.8016.2016.8016.52-
Jan 10, 202516.4017.1016.4017.1016.81-
Jan 9, 202516.4016.4016.4016.4016.12-
Jan 8, 202516.7017.3016.7017.3017.01-
Jan 7, 202516.8017.5016.8017.5017.20-
Jan 6, 202517.2017.7017.1017.7017.40-
Jan 3, 202517.0017.6017.0017.6017.30-
Jan 2, 202516.6017.3016.6017.3017.01-
Dec 30, 202415.9015.9015.9015.9015.63-
Dec 27, 202416.0016.5016.0016.5016.22-
Dec 23, 202416.5017.1016.5017.1016.81-
Dec 20, 202416.4017.0016.4017.0016.71-
Dec 19, 202416.5017.1016.5017.1016.81-
Dec 18, 202416.6017.2016.6017.2016.91-
Dec 17, 202416.6017.2016.6017.2016.91-
Dec 16, 202416.7017.3016.7017.3017.01-
Dec 13, 202417.1017.6017.1017.6017.30-
Dec 12, 202417.3017.9017.3017.9017.60-
Dec 11, 202417.3017.8017.2017.8017.50-
Dec 10, 202417.1017.7017.1017.7017.40-
Dec 9, 202417.1017.7017.1017.7017.40-
Dec 6, 202417.2017.8017.1017.8017.50-
Dec 5, 202417.2017.8017.2017.8017.50-
Dec 4, 202417.2017.9017.2017.9017.60-
Dec 3, 202417.6018.2017.6018.2017.89-
Dec 2, 202417.7018.3017.7018.3017.99-
Nov 29, 202417.3018.0017.3018.0017.70-
Nov 28, 202417.4017.4017.4017.4017.11-
Nov 27, 202417.4017.9017.4017.9017.60-
Nov 26, 202417.7018.3017.7018.3017.99-
Nov 25, 202417.6018.1017.6018.1017.79-
Nov 22, 202417.4018.1017.4018.1017.79-
Nov 21, 202417.2017.8017.2017.8017.50-
Nov 20, 202417.2017.9017.2017.9017.60-
Nov 19, 202417.3017.9017.3017.9017.60-
Nov 18, 202417.4018.0017.4018.0017.70-
Nov 15, 202417.5018.2017.5018.2017.89-
Nov 14, 2024 0.25425982 Dividend
Nov 14, 202417.8018.4017.8018.4018.09-
Nov 13, 202417.6018.2017.6018.2017.61-
Nov 12, 202418.0018.7018.0018.7018.09-
Nov 11, 202418.1018.8018.1018.8018.19-
Nov 8, 202417.8018.4017.8018.4017.80-
Nov 7, 202417.6018.2017.6018.2017.61-
Nov 6, 202417.8018.4017.8018.4017.80-
Nov 5, 202417.3017.9017.3017.9017.32-
Nov 4, 202416.8017.4016.8017.4016.83-
Nov 1, 202417.1017.7017.1017.6017.03-
Oct 31, 202417.1017.7017.1017.5016.93-
Oct 30, 202417.2017.7017.2017.7017.12-
Oct 29, 202417.3017.9017.3017.7017.12-
Oct 28, 202417.3017.9017.3017.9017.32-
Oct 25, 202417.3017.9017.3017.9017.32-
Oct 24, 202417.5018.0017.5018.0017.41-
Oct 23, 202417.7018.4017.7018.4017.80-
Oct 22, 202417.7018.3017.6018.3017.70-
Oct 21, 202417.9018.5017.9018.5017.90-
Oct 18, 202418.0018.6018.0018.6018.00-
Oct 17, 202418.0018.7018.0018.7018.09-
Oct 16, 202418.2018.7018.1018.7018.09-
Oct 15, 202417.9018.5017.9018.5017.90-
Oct 14, 202417.8018.4017.8018.4017.80-
Oct 11, 202417.5018.1017.5018.1017.51-
Oct 10, 202417.6018.2017.6018.2017.61-
Oct 9, 202417.6018.3017.6018.3017.70-
Oct 8, 202417.5018.1017.5018.1017.51-
Oct 7, 202417.8018.4017.8018.4017.80-
Oct 4, 202417.9018.6017.9018.6018.00-
Oct 3, 202417.8018.4017.8018.4017.80-
Oct 2, 202417.7018.3017.7018.3017.70-
Oct 1, 202417.5018.2017.5018.2017.61-
Sep 30, 202417.8018.4017.8018.4017.80-
Sep 27, 202417.9018.4017.9018.4017.80-
Sep 26, 202417.8018.4017.8018.4017.80-
Sep 25, 202417.6018.2017.6018.2017.61-
Sep 24, 202417.8018.4017.8018.4017.80-
Sep 23, 202417.7018.4017.7018.4017.80-
Sep 20, 202417.6018.2017.6018.2017.61-
Sep 19, 202417.5018.1017.5018.1017.51-
Sep 18, 202417.6018.2017.6018.2017.61-
Sep 17, 202417.5018.2017.5018.2017.61-
Sep 16, 202417.4018.0017.4018.0017.41-
Sep 13, 202417.3017.9017.3017.9017.32-
Sep 12, 202417.4018.0017.4018.0017.41-
Sep 11, 202417.4018.0017.3018.0017.41-
Sep 10, 202417.5018.1017.5018.1017.51-
Sep 9, 202417.3018.0017.3018.0017.41-
Sep 6, 202417.4018.1017.4018.1017.51-
Sep 5, 202417.4018.0017.4018.0017.41-
Sep 4, 202417.3017.9017.3017.9017.32-
Sep 3, 202417.3017.9017.3017.9017.32-
Sep 2, 202417.3017.3017.3017.3016.74-
Aug 30, 202417.3017.9017.3017.9017.32-
Aug 29, 202417.1017.7017.1017.7017.12-
Aug 28, 202417.0017.7017.0017.7017.12-
Aug 27, 202417.0017.6017.0017.6017.03-
Aug 26, 202416.9017.5016.9017.5016.93-
Aug 23, 202416.9017.5016.9017.5016.93-
Aug 22, 202416.9017.5016.9017.5016.93-
Aug 21, 202416.8017.4016.8017.4016.83-
Aug 20, 202416.9017.5016.9017.5016.93-
Aug 19, 2024 0.25425982 Dividend
Aug 19, 202417.4018.0017.4018.0017.41-
Aug 16, 202417.3017.8017.3017.8016.94-
Aug 15, 202417.1017.8017.1017.8016.94-
Aug 14, 202416.9017.5016.9017.5016.66-
Aug 13, 202416.7017.3016.7017.3016.47-
Aug 12, 202416.9017.5016.9017.5016.66-
Aug 9, 202417.0017.6017.0017.6016.75-
Aug 8, 202416.9017.5016.9017.5016.66-
Aug 7, 202416.8017.3016.7017.3016.47-
Aug 6, 202416.4017.0016.4017.0016.18-
Aug 5, 202416.7017.1016.6017.1016.28-
Aug 2, 202416.8017.3016.7017.3016.47-
Aug 1, 202416.3017.0016.3017.0016.18-
Jul 31, 202416.8017.4016.8017.4016.56-
Jul 30, 202416.7017.3016.7017.3016.47-
Jul 29, 202416.8017.4016.8017.4016.56-
Jul 26, 202416.7017.3016.7017.3016.47-
Jul 25, 202416.6017.3016.6017.3016.47-
Jul 24, 202416.8017.4016.8017.4016.56-
Jul 23, 202417.5017.5017.5017.5016.66-
Jul 22, 202417.5017.5017.5017.5016.66-
Jul 19, 202417.5017.5017.5017.5016.66-
Jul 18, 202417.5017.5017.5017.5016.66-
Jul 17, 202417.6017.6017.5017.5016.66-
Jul 16, 202417.5017.6017.5017.6016.75-
Jul 15, 202417.6017.6017.5017.5016.66-
Jul 12, 202417.5017.5017.5017.5016.66-
Jul 11, 202417.3017.3017.2017.2016.37-
Jul 10, 202417.3017.3017.3017.3016.47-
Jul 9, 202417.4017.4017.3017.3016.47-
Jul 8, 202417.4017.4017.3017.3016.47-
Jul 5, 202417.4017.4017.3017.3016.47-
Jul 4, 202417.4017.4017.4017.4016.56-
Jul 3, 202417.3017.3017.1017.1016.28-
Jul 2, 202417.2017.2017.1017.1016.28-
Jul 1, 202417.3017.4017.3017.3016.47-
Jun 28, 202417.5017.5017.5017.5016.66-
Jun 27, 202417.5017.5017.4017.4016.56-
Jun 26, 202417.5017.5017.5017.5016.66-
Jun 25, 202417.5017.5017.5017.5016.66-
Jun 24, 202417.5017.5017.4017.4016.56-
Jun 21, 202417.4017.4017.4017.4016.56-
Jun 20, 202417.4017.5017.4017.4016.56-
Jun 19, 202417.4017.4017.0017.0016.18-
Jun 18, 202417.1017.1017.1017.1016.28-
Jun 17, 202417.3017.3017.3017.3016.47-
Jun 14, 202417.2017.3017.2017.3016.47-
Jun 13, 202417.0017.0017.0017.0016.18-
Jun 12, 202417.0017.0016.8016.8015.99-
Jun 11, 202417.1017.1017.1017.1016.28-
Jun 10, 202417.2017.2017.1017.1016.28-
Jun 7, 202417.0017.1017.0017.1016.28-
Jun 6, 202416.9016.9016.9016.9016.08-
Jun 5, 202417.1017.1017.0017.0016.18-
Jun 4, 202417.0017.0017.0017.0016.18-
Jun 3, 202417.1017.1017.1017.1016.28-
May 31, 202416.4016.4016.3016.3015.51-
May 30, 202416.3016.3016.2016.2015.42-
May 29, 202416.3016.4016.3016.4015.61-
May 28, 202416.4016.4016.4016.4015.61-
May 27, 202416.5016.5016.4016.5015.70-
May 24, 202416.4016.4016.4016.4015.61-
May 23, 202416.6016.6016.5016.5015.70-
May 22, 202416.6016.6016.6016.6015.80-
May 21, 202416.7016.7016.7016.7015.89-
May 20, 202416.6016.6016.6016.6015.80-
May 17, 202416.8016.8016.8016.8015.99-
May 16, 2024 0.25425982 Dividend
May 16, 202417.2017.2017.2017.2016.37-
May 15, 202417.2017.2017.1017.1016.00-
May 14, 202417.2017.2017.1017.1016.00-
May 13, 202417.1017.1017.0017.0015.91-
May 10, 202417.0017.0017.0017.0015.91-
May 9, 202417.1017.2017.1017.1016.00-
May 8, 202417.3017.3017.3017.3016.19-
May 7, 202417.3017.3017.3017.3016.19-
May 6, 202417.1017.1017.1017.1016.00-
May 3, 202416.8016.8016.7016.7015.63-
May 2, 202417.0017.0017.0017.0015.91-
Apr 30, 202417.0017.0017.0017.0015.91-
Apr 29, 202417.0017.1017.0017.0015.91-
Apr 26, 202416.8016.8016.8016.8015.72-
Apr 25, 202417.2017.3017.2017.3016.19-

Related Tickers

V.MX Visa Inc.
6,563.60
+0.12%
 
BFH Bread Financial Holdings, Inc.
48.89
-0.04%
 
DFS Discover Financial Services
184.86
-1.39%
 
MA Mastercard Incorporated
533.48
-0.37%
 
AXP American Express Company
264.81
-0.94%
 
SOFI SoFi Technologies, Inc.
12.88
+4.63%