Frankfurt - Delayed Quote EUR

Cathay General Bancorp (CN7.F)

36.20

+2.80

+(8.38%)

As of 8:25:15 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	36.20	36.20	36.20	36.20	36.20	775
Apr 9, 2025	33.40	33.40	33.40	33.40	33.40	-
Apr 8, 2025	34.40	34.40	34.40	34.40	34.40	-
Apr 7, 2025	33.40	33.40	33.00	33.20	33.20	775
Apr 4, 2025	34.80	34.80	34.80	34.80	34.80	300
Apr 3, 2025	38.20	38.20	37.40	37.40	37.40	134
Apr 2, 2025	39.40	39.40	39.40	39.40	39.40	-
Apr 1, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 31, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 28, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 27, 2025	40.40	40.40	40.40	40.40	40.40	-
Mar 26, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 25, 2025	40.80	40.80	40.80	40.80	40.80	-
Mar 24, 2025	39.60	39.60	39.60	39.60	39.60	-
Mar 21, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 20, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 19, 2025	40.00	40.00	40.00	40.00	40.00	-
Mar 18, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 17, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 14, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 13, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 12, 2025	38.80	38.80	38.80	38.80	38.80	-
Mar 11, 2025	39.80	39.80	39.80	39.80	39.80	-
Mar 10, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 7, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 6, 2025	41.00	41.00	41.00	41.00	41.00	-
Mar 5, 2025	42.40	42.40	42.40	42.40	42.40	-
Mar 4, 2025	44.80	44.80	44.80	44.80	44.80	-
Mar 3, 2025	44.80	44.80	44.80	44.80	44.80	-
Feb 28, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 27, 2025	0.31 Dividend
Feb 27, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 26, 2025	44.20	44.20	44.20	44.20	43.86	-
Feb 25, 2025	43.40	43.40	43.40	43.40	43.07	-
Feb 24, 2025	43.40	44.20	43.40	44.20	43.86	60
Feb 21, 2025	44.00	44.00	44.00	44.00	43.66	-
Feb 20, 2025	44.60	44.60	44.60	44.60	44.26	-
Feb 19, 2025	44.60	44.60	44.60	44.60	44.26	-
Feb 18, 2025	44.40	44.40	44.40	44.40	44.06	-
Feb 17, 2025	44.20	44.20	44.20	44.20	43.86	-
Feb 14, 2025	44.20	44.20	44.20	44.20	43.86	-
Feb 13, 2025	43.80	43.80	43.80	43.80	43.46	-
Feb 12, 2025	45.20	45.20	45.20	45.20	44.85	-
Feb 11, 2025	44.60	44.60	44.60	44.60	44.26	-
Feb 10, 2025	45.20	45.20	45.20	45.20	44.85	-
Feb 7, 2025	45.60	45.60	45.60	45.60	45.25	-
Feb 6, 2025	45.20	45.20	45.20	45.20	44.85	-
Feb 5, 2025	45.00	45.00	45.00	45.00	44.65	-
Feb 4, 2025	45.00	45.00	45.00	45.00	44.65	-
Feb 3, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 31, 2025	45.60	45.60	45.60	45.60	45.25	200
Jan 30, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 29, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 28, 2025	45.60	45.60	45.60	45.60	45.25	-
Jan 27, 2025	43.80	43.80	43.80	43.80	43.46	-
Jan 24, 2025	44.40	44.40	44.40	44.40	44.06	-
Jan 23, 2025	46.60	46.60	45.40	45.40	45.05	147
Jan 22, 2025	46.60	46.60	46.60	46.60	46.24	-
Jan 21, 2025	46.40	46.40	46.40	46.40	46.04	-
Jan 20, 2025	46.60	46.60	46.60	46.60	46.24	-
Jan 17, 2025	46.40	46.40	46.40	46.40	46.04	-
Jan 16, 2025	47.00	47.00	47.00	47.00	46.64	-
Jan 15, 2025	46.00	46.00	46.00	46.00	45.65	-
Jan 14, 2025	44.80	44.80	44.80	44.80	44.46	-
Jan 13, 2025	44.20	44.20	44.20	44.20	43.86	-
Jan 10, 2025	45.40	45.40	45.40	45.40	45.05	-
Jan 9, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 8, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 7, 2025	45.20	45.20	45.20	45.20	44.85	-
Jan 6, 2025	46.00	46.00	46.00	46.00	45.65	-
Jan 3, 2025	45.60	45.60	45.60	45.60	45.25	-
Jan 2, 2025	46.00	46.20	46.00	46.20	45.84	210
Dec 30, 2024	45.60	45.60	45.60	45.60	45.25	-
Dec 27, 2024	46.40	46.40	46.40	46.40	46.04	-
Dec 23, 2024	45.60	45.60	45.60	45.60	45.25	-
Dec 20, 2024	45.00	45.00	45.00	45.00	44.65	-
Dec 19, 2024	45.40	45.40	45.40	45.40	45.05	-
Dec 18, 2024	47.40	47.40	47.40	47.40	47.04	-
Dec 17, 2024	48.40	48.40	48.40	48.40	48.03	-
Dec 16, 2024	47.80	47.80	47.80	47.80	47.43	-
Dec 13, 2024	48.60	48.60	48.60	48.60	48.23	-
Dec 12, 2024	48.40	48.40	48.40	48.40	48.03	-
Dec 11, 2024	48.20	48.20	48.20	48.20	47.83	-
Dec 10, 2024	47.80	47.80	47.80	47.80	47.43	-
Dec 9, 2024	48.40	48.40	48.40	48.40	48.03	-
Dec 6, 2024	47.80	47.80	47.80	47.80	47.43	-
Dec 5, 2024	48.60	48.60	48.60	48.60	48.23	-
Dec 4, 2024	48.40	48.40	48.40	48.40	48.03	-
Dec 3, 2024	49.00	49.00	49.00	49.00	48.62	-
Dec 2, 2024	49.20	49.20	49.20	49.20	48.82	-
Nov 29, 2024	49.40	49.40	49.40	49.40	49.02	-
Nov 28, 2024	49.40	49.40	49.40	49.40	49.02	-
Nov 27, 2024	0.31 Dividend
Nov 27, 2024	49.80	49.80	49.80	49.80	49.42	-
Nov 26, 2024	51.00	51.00	51.00	51.00	50.27	-
Nov 25, 2024	50.50	50.50	50.50	50.50	49.78	-
Nov 22, 2024	48.80	48.80	48.80	48.80	48.10	-
Nov 21, 2024	47.80	47.80	47.80	47.80	47.12	-
Nov 20, 2024	47.80	47.80	47.80	47.80	47.12	-
Nov 19, 2024	48.20	48.20	48.20	48.20	47.51	-
Nov 18, 2024	48.80	48.80	48.80	48.80	48.10	-
Nov 15, 2024	48.40	48.40	48.40	48.40	47.71	-
Nov 14, 2024	48.80	48.80	48.80	48.80	48.10	-
Nov 13, 2024	49.00	49.00	49.00	49.00	48.30	-
Nov 12, 2024	49.60	49.60	49.60	49.60	48.89	-
Nov 11, 2024	47.60	47.60	47.60	47.60	46.92	-
Nov 8, 2024	47.00	47.00	47.00	47.00	46.33	-
Nov 7, 2024	49.00	49.00	49.00	49.00	48.30	-
Nov 6, 2024	43.40	43.40	43.40	43.40	42.78	-
Nov 5, 2024	41.60	41.60	41.60	41.60	41.00	-
Nov 4, 2024	42.00	42.00	42.00	42.00	41.40	152
Nov 1, 2024	42.20	42.20	42.20	42.20	41.60	-
Oct 31, 2024	42.80	42.80	42.80	42.80	42.19	-
Oct 30, 2024	42.60	42.80	42.60	42.80	42.19	110
Oct 29, 2024	43.00	43.00	43.00	43.00	42.38	-
Oct 28, 2024	41.40	41.40	41.40	41.40	40.81	-
Oct 25, 2024	41.80	41.80	41.80	41.80	41.20	-
Oct 24, 2024	42.20	42.20	42.20	42.20	41.60	-
Oct 23, 2024	41.80	41.80	41.80	41.80	41.20	-
Oct 22, 2024	41.00	41.00	41.00	41.00	40.41	-
Oct 21, 2024	42.20	42.20	42.20	42.20	41.60	-
Oct 18, 2024	42.80	42.80	42.80	42.80	42.19	-
Oct 17, 2024	42.00	42.00	42.00	42.00	41.40	-
Oct 16, 2024	41.40	41.40	41.40	41.40	40.81	-
Oct 15, 2024	40.80	40.80	40.80	40.80	40.22	-
Oct 14, 2024	40.00	40.00	40.00	40.00	39.43	-
Oct 11, 2024	38.80	38.80	38.80	38.80	38.24	-
Oct 10, 2024	38.80	38.80	38.80	38.80	38.24	-
Oct 9, 2024	38.20	38.20	38.20	38.20	37.65	-
Oct 8, 2024	38.40	38.40	38.40	38.40	37.85	-
Oct 7, 2024	38.60	38.60	38.60	38.60	38.05	-
Oct 4, 2024	37.80	37.80	37.80	37.80	37.26	-
Oct 3, 2024	37.40	37.40	37.40	37.40	36.86	-
Oct 2, 2024	37.40	37.40	37.40	37.40	36.86	-
Oct 1, 2024	38.40	38.40	38.40	38.40	37.85	-
Sep 30, 2024	37.80	37.80	37.80	37.80	37.26	-
Sep 27, 2024	37.80	37.80	37.80	37.80	37.26	-
Sep 26, 2024	37.60	37.60	37.60	37.60	37.06	-
Sep 25, 2024	37.80	37.80	37.80	37.80	37.26	-
Sep 24, 2024	39.00	39.00	39.00	39.00	38.44	-
Sep 23, 2024	38.80	38.80	38.80	38.80	38.24	-
Sep 20, 2024	39.40	39.40	39.40	39.40	38.84	-
Sep 19, 2024	38.80	38.80	38.80	38.80	38.24	-
Sep 18, 2024	38.60	38.60	38.60	38.60	38.05	-
Sep 17, 2024	38.20	38.20	38.20	38.20	37.65	-
Sep 16, 2024	38.00	38.00	38.00	38.00	37.46	-
Sep 13, 2024	37.00	37.00	37.00	37.00	36.47	-
Sep 12, 2024	37.40	37.40	37.20	37.20	36.67	272
Sep 11, 2024	37.60	37.60	37.60	37.60	37.06	-
Sep 10, 2024	37.80	37.80	37.80	37.80	37.26	-
Sep 9, 2024	37.80	37.80	37.80	37.80	37.26	-
Sep 6, 2024	38.20	38.20	38.20	38.20	37.65	-
Sep 5, 2024	38.60	38.60	38.60	38.60	38.05	-
Sep 4, 2024	39.20	39.20	39.20	39.20	38.64	-
Sep 3, 2024	39.60	39.60	39.60	39.60	39.03	-
Sep 2, 2024	39.60	39.60	39.60	39.60	39.03	-
Aug 30, 2024	39.20	39.20	39.20	39.20	38.64	-
Aug 29, 2024	0.31 Dividend
Aug 29, 2024	39.40	39.40	39.40	39.40	38.84	-
Aug 28, 2024	38.80	38.80	38.80	38.80	37.91	-
Aug 27, 2024	39.60	39.60	39.60	39.60	38.69	-
Aug 26, 2024	40.00	40.00	40.00	40.00	39.08	-
Aug 23, 2024	38.00	38.00	38.00	38.00	37.13	-
Aug 22, 2024	37.80	37.80	37.80	37.80	36.93	-
Aug 21, 2024	37.60	37.60	37.60	37.60	36.74	-
Aug 20, 2024	38.60	38.60	38.60	38.60	37.71	-
Aug 19, 2024	38.40	38.40	38.40	38.40	37.52	-
Aug 16, 2024	38.00	38.00	38.00	38.00	37.13	-
Aug 15, 2024	37.00	37.00	37.00	37.00	36.15	-
Aug 14, 2024	36.80	36.80	36.80	36.80	35.96	-
Aug 13, 2024	36.60	36.60	36.60	36.60	35.76	-
Aug 12, 2024	37.00	37.00	37.00	37.00	36.15	-
Aug 9, 2024	37.00	37.00	37.00	37.00	36.15	-
Aug 8, 2024	36.40	36.40	36.40	36.40	35.56	-
Aug 7, 2024	36.60	36.60	36.60	36.60	35.76	-
Aug 6, 2024	36.00	36.00	36.00	36.00	35.17	-
Aug 5, 2024	36.60	36.60	36.60	36.60	35.76	-
Aug 2, 2024	39.00	39.00	39.00	39.00	38.11	-
Aug 1, 2024	40.80	40.80	40.80	40.80	39.86	-
Jul 31, 2024	40.80	40.80	40.80	40.80	39.86	-
Jul 30, 2024	40.40	40.40	40.40	40.40	39.47	-
Jul 29, 2024	41.40	41.40	41.40	41.40	40.45	-
Jul 26, 2024	41.20	41.20	41.20	41.20	40.25	-
Jul 25, 2024	39.60	39.60	39.60	39.60	38.69	-
Jul 24, 2024	39.60	39.60	39.60	39.60	38.69	-
Jul 23, 2024	39.40	39.40	39.40	39.40	38.50	-
Jul 22, 2024	38.40	38.40	38.40	38.40	37.52	-
Jul 19, 2024	39.00	39.00	39.00	39.00	38.11	-
Jul 18, 2024	39.20	39.20	39.20	39.20	38.30	-
Jul 17, 2024	38.80	38.80	38.80	38.80	37.91	-
Jul 16, 2024	37.00	37.00	37.00	37.00	36.15	-
Jul 15, 2024	36.00	36.00	36.00	36.00	35.17	-
Jul 12, 2024	36.20	36.20	36.20	36.20	35.37	-
Jul 11, 2024	34.80	34.80	34.80	34.80	34.00	-
Jul 10, 2024	34.00	34.00	34.00	34.00	33.22	-
Jul 9, 2024	33.40	33.40	33.40	33.40	32.63	-
Jul 8, 2024	33.20	33.20	33.20	33.20	32.44	-
Jul 5, 2024	33.60	33.60	33.60	33.60	32.83	-
Jul 4, 2024	33.60	33.60	33.60	33.60	32.83	-
Jul 3, 2024	34.60	34.60	34.60	34.60	33.81	-
Jul 2, 2024	34.20	34.20	34.20	34.20	33.42	-
Jul 1, 2024	34.80	34.80	34.80	34.80	34.00	-
Jun 28, 2024	34.80	34.80	34.80	34.80	34.00	-
Jun 27, 2024	34.40	34.40	34.40	34.40	33.61	-
Jun 26, 2024	34.20	34.20	34.20	34.20	33.42	-
Jun 25, 2024	34.20	34.20	34.20	34.20	33.42	-
Jun 24, 2024	33.60	33.60	33.60	33.60	32.83	-
Jun 21, 2024	33.80	33.80	33.80	33.80	33.02	-
Jun 20, 2024	33.60	33.60	33.60	33.60	32.83	-
Jun 19, 2024	33.60	33.60	33.60	33.60	32.83	-
Jun 18, 2024	33.40	33.40	33.40	33.40	32.63	-
Jun 17, 2024	32.80	32.80	32.80	32.80	32.05	-
Jun 14, 2024	32.80	32.80	32.80	32.80	32.05	-
Jun 13, 2024	33.40	33.40	33.40	33.40	32.63	-
Jun 12, 2024	32.60	32.60	32.60	32.60	31.85	-
Jun 11, 2024	33.00	33.00	33.00	33.00	32.24	-
Jun 10, 2024	33.80	33.80	33.80	33.80	33.02	-
Jun 7, 2024	33.40	33.40	33.40	33.40	32.63	-
Jun 6, 2024	33.00	33.00	33.00	33.00	32.24	-
Jun 5, 2024	33.00	33.00	33.00	33.00	32.24	-
Jun 4, 2024	33.20	33.20	33.20	33.20	32.44	-
Jun 3, 2024	33.80	33.80	33.80	33.80	33.02	-
May 31, 2024	33.40	33.40	33.40	33.40	32.63	-
May 30, 2024	0.31 Dividend
May 30, 2024	33.00	33.00	33.00	33.00	32.24	-
May 29, 2024	32.80	32.80	32.80	32.80	31.72	-
May 28, 2024	33.20	33.20	33.20	33.20	32.10	-
May 27, 2024	33.20	33.20	33.20	33.20	32.10	-
May 24, 2024	33.20	33.20	33.20	33.20	32.10	-
May 23, 2024	34.00	34.00	34.00	34.00	32.88	-
May 22, 2024	34.20	34.20	34.20	34.20	33.07	-
May 21, 2024	34.00	34.00	34.00	34.00	32.88	-
May 20, 2024	34.60	34.60	34.60	34.60	33.46	-
May 17, 2024	34.80	34.80	34.80	34.80	33.65	-
May 16, 2024	34.80	34.80	34.80	34.80	33.65	-
May 15, 2024	34.60	34.60	34.60	34.60	33.46	-
May 14, 2024	34.40	34.40	34.40	34.40	33.26	-
May 13, 2024	34.80	34.80	34.80	34.80	33.65	-
May 10, 2024	34.80	34.80	34.80	34.80	33.65	-
May 9, 2024	34.40	34.40	34.40	34.40	33.26	-
May 8, 2024	34.00	34.00	34.00	34.00	32.88	-
May 7, 2024	34.00	34.00	34.00	34.00	32.88	-
May 6, 2024	33.60	33.60	33.60	33.60	32.49	-
May 3, 2024	33.20	33.20	33.20	33.20	32.10	-
May 2, 2024	32.60	32.60	32.60	32.60	31.52	-
Apr 30, 2024	32.20	32.20	32.20	32.20	31.14	-
Apr 29, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 26, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 25, 2024	32.80	32.80	32.80	32.80	31.72	-
Apr 24, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 23, 2024	34.20	34.20	34.20	34.20	33.07	-
Apr 22, 2024	33.60	33.60	33.60	33.60	32.49	-
Apr 19, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 18, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 17, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 16, 2024	32.80	32.80	32.80	32.80	31.72	-
Apr 15, 2024	33.00	33.00	33.00	33.00	31.91	-
Apr 12, 2024	32.60	32.60	32.60	32.60	31.52	-
Apr 11, 2024	32.40	32.40	32.40	32.40	31.33	-
Apr 10, 2024	34.20	34.20	34.20	34.20	33.07	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cathay General Bancorp (CN7.F)