Berlin - Delayed Quote EUR

Bank Of China Ltd (W8V.BE)

Compare
0.4824
+0.0138
+(2.94%)
As of 8:08:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.48240.48240.48240.48240.4824-
Jan 14, 20250.46280.46280.46280.46280.4628-
Jan 13, 2025 0.1208 Dividend
Jan 13, 20250.47000.47000.47000.47000.4700-
Jan 10, 20250.48620.48620.48620.48620.3654-
Jan 9, 20250.48100.48100.48100.48100.3615-
Jan 8, 20250.48270.48270.48270.48270.3628-
Jan 7, 20250.47830.47830.47830.47830.3595-
Jan 6, 20250.49060.49060.49060.49060.3687-
Jan 3, 20250.48680.48680.48680.48680.3659-
Jan 2, 20250.47960.49080.47960.49080.3689760
Dec 30, 20240.48450.48980.48450.48980.3681100
Dec 27, 20240.48190.48190.48190.48190.3622-
Dec 23, 20240.47550.47550.47550.47550.3574-
Dec 20, 20240.46810.46810.46810.46810.3518-
Dec 19, 20240.46660.46660.46660.46660.3507-
Dec 18, 20240.46120.46120.46120.46120.3466-
Dec 17, 20240.45700.45700.45700.45700.3435-
Dec 16, 20240.46200.46200.46200.46200.3472-
Dec 13, 20240.45800.45800.45800.45800.3442-
Dec 12, 20240.46440.46440.46440.46440.3490-
Dec 11, 20240.46380.46380.46380.46380.3486-
Dec 10, 20240.46280.46280.46280.46280.3478-
Dec 9, 20240.45070.48430.45070.48430.364020,000
Dec 6, 20240.44690.44690.44690.44690.3359-
Dec 5, 20240.44440.44440.44440.44440.3340-
Dec 4, 20240.44650.44650.44650.44650.3356-
Dec 3, 20240.44580.44580.44580.44580.3350-
Dec 2, 20240.43270.43270.43270.43270.3252-
Nov 29, 20240.43270.43270.43270.43270.3252-
Nov 28, 20240.43120.43120.43120.43120.3241-
Nov 27, 20240.43650.43650.43650.43650.3280-
Nov 26, 20240.43930.43930.43930.43930.3302-
Nov 25, 20240.44110.44110.44110.44110.3315-
Nov 22, 20240.43740.43740.43740.43740.3287-
Nov 21, 20240.43690.43690.43690.43690.3283-
Nov 20, 20240.44280.44280.44280.44280.3328-
Nov 19, 20240.44600.44600.44600.44600.3352-
Nov 18, 20240.44620.45920.44620.45620.34292,460
Nov 15, 20240.43430.43430.43430.43430.3264-
Nov 14, 20240.42910.42910.42910.42910.3225-
Nov 13, 20240.43410.43410.43410.43410.3262-
Nov 12, 20240.43440.43440.43440.43440.3265-
Nov 11, 20240.43660.43660.43660.43660.3281-
Nov 8, 20240.44610.44610.44610.44610.3353-
Nov 7, 20240.44540.44540.44540.44540.3347-
Nov 6, 20240.43880.43880.43880.43880.3298-
Nov 5, 20240.44190.44190.44190.44190.3321-
Nov 4, 20240.43550.43550.43550.43550.3273-
Nov 1, 20240.43710.43710.43710.43710.3285-
Oct 31, 20240.43240.43240.43240.43240.3250-
Oct 30, 20240.43720.43720.43720.43720.3286-
Oct 29, 20240.44250.44250.44250.44250.3326-
Oct 28, 20240.45040.45040.45040.45040.3385-
Oct 25, 20240.44610.44610.44610.44610.3353-
Oct 24, 20240.44590.44590.44590.44590.3351-
Oct 23, 20240.44520.44520.44520.44520.3346-
Oct 22, 20240.44060.44060.44060.44060.3311-
Oct 21, 20240.44160.44160.44160.44160.3319-
Oct 18, 20240.44850.44850.44850.44850.3371-
Oct 17, 20240.44490.44490.44490.44490.3344-
Oct 16, 20240.45180.45180.45180.45180.3395-
Oct 15, 20240.44610.44610.44610.44610.3353-
Oct 14, 20240.44910.44970.44910.44970.338013,167
Oct 11, 20240.43670.43670.43670.43670.3282-
Oct 10, 20240.43730.43730.43730.43730.3286-
Oct 9, 20240.42950.42950.42950.42950.3228-
Oct 8, 20240.43340.43340.43340.43340.3257-
Oct 7, 20240.45400.45400.45400.45400.3412900
Oct 4, 20240.44090.44090.44090.44090.3314-
Oct 3, 20240.43990.43990.43990.43990.3306-
Oct 2, 20240.43720.45170.43720.45170.3395100
Oct 1, 20240.40800.40800.40800.40800.3066-
Sep 30, 20240.41940.41940.41940.41940.3152-
Sep 27, 20240.42180.42180.42180.42180.3170-
Sep 26, 20240.43520.43520.43520.43520.3271-
Sep 25, 20240.42750.42750.42750.42750.3213-
Sep 24, 20240.41950.42180.41950.42180.31704,000
Sep 23, 20240.39850.39850.39850.39850.2995-
Sep 20, 20240.39430.39430.39430.39430.2963-
Sep 19, 20240.39090.39090.39090.39090.2938-
Sep 18, 20240.39270.39270.39270.39270.2951-
Sep 17, 20240.39030.39030.39030.39030.2933-
Sep 16, 20240.38490.38490.38490.38490.2893-
Sep 13, 20240.38530.38580.38530.38580.28995,000
Sep 12, 20240.38530.38530.38530.38530.2896-
Sep 11, 20240.37420.37420.37420.37420.2812-
Sep 10, 20240.39390.39390.39390.39390.29603,820
Sep 9, 20240.38030.38030.38030.38030.2858-
Sep 6, 20240.39000.39000.39000.39000.2931-
Sep 5, 20240.38710.38710.38710.38710.2909-
Sep 4, 20240.39230.39300.39230.39300.295410,000
Sep 3, 20240.39110.39110.39110.39110.2939-
Sep 2, 20240.40630.40630.40630.40630.3054-
Aug 30, 20240.40420.40420.40420.40420.3038-
Aug 29, 20240.40050.40050.40050.40050.3010-
Aug 28, 20240.41270.41270.41270.41270.3102-
Aug 27, 20240.41140.41990.41140.41990.315650
Aug 26, 20240.40610.40610.40610.40610.3052-
Aug 23, 20240.40680.40680.40680.40680.3057-
Aug 22, 20240.40530.40530.40530.40530.3046-
Aug 21, 20240.40180.40180.40180.40180.3020-
Aug 20, 20240.40660.40660.40660.40660.3056-
Aug 19, 20240.40660.40660.40660.40660.3056-
Aug 16, 20240.40290.40290.40290.40290.3028-
Aug 15, 20240.39530.40740.39530.40740.3062122,729
Aug 14, 20240.39260.39260.39260.39260.2951-
Aug 13, 20240.39350.39350.39350.39350.2957-
Aug 12, 20240.39360.39360.39360.39360.2958-
Aug 9, 20240.39020.39020.39020.39020.2933-
Aug 8, 20240.38830.38830.38830.38830.2918-
Aug 7, 20240.38660.38660.38660.38660.2905-
Aug 6, 20240.38240.38240.38240.38240.2874-
Aug 5, 20240.38010.38010.38010.38010.2857-
Aug 2, 20240.40080.40080.40080.40080.3012-
Aug 1, 20240.40220.40220.40220.40220.3023-
Jul 31, 20240.40220.40220.40220.40220.3023-
Jul 30, 20240.40000.40000.40000.40000.3006-
Jul 29, 20240.40110.40110.40110.40110.3014-
Jul 26, 20240.39440.39440.39440.39440.2964-
Jul 25, 20240.39830.39830.39830.39830.2993-
Jul 24, 20240.40490.40490.40490.40490.3043-
Jul 23, 20240.40240.40240.40240.40240.3024-
Jul 22, 20240.39190.39190.39190.39190.2945-
Jul 19, 20240.39280.39280.39280.39280.2952-
Jul 18, 20240.39940.39940.39940.39940.3002-
Jul 17, 20240.40200.40200.40200.40200.3021-
Jul 16, 20240.40340.40340.40340.40340.3032-
Jul 15, 20240.40910.40910.40910.40910.3075-
Jul 12, 20240.41470.41470.41470.41470.3117-
Jul 11, 20240.40870.40870.40870.40870.3072-
Jul 10, 20240.40470.40470.40470.40470.3041-
Jul 9, 20240.40670.40670.40670.40670.3057-
Jul 8, 2024 0.2591 Dividend
Jul 8, 20240.41360.41360.41360.41360.3108-
Jul 5, 20240.44570.44570.44570.44570.1403-
Jul 4, 20240.45100.45100.45100.45100.1419-
Jul 3, 20240.45220.45220.45220.45220.1423-
Jul 2, 20240.45940.45940.45940.45940.1446-
Jul 1, 20240.45310.45310.45310.45310.1426-
Jun 28, 20240.45250.45250.45250.45250.1424-
Jun 27, 20240.44680.44680.44680.44680.1406-
Jun 26, 20240.44680.44680.44680.44680.1406-
Jun 25, 20240.45260.45260.45260.45260.1424-
Jun 24, 20240.45380.46030.45380.46030.1449200
Jun 21, 20240.44400.44400.44400.44400.1397-
Jun 20, 20240.45790.46190.45790.46190.1454400
Jun 19, 20240.46120.46120.46120.46120.1451-
Jun 18, 20240.44890.44890.44890.44890.1413-
Jun 17, 20240.44640.44640.44640.44640.1405-
Jun 14, 20240.44500.44500.44500.44500.1400-
Jun 13, 20240.43230.43230.43230.43230.1360-
Jun 12, 20240.43820.43820.43820.43820.1379-
Jun 11, 20240.43710.43710.43710.43710.1376-
Jun 10, 20240.44390.44390.44390.44390.1397-
Jun 7, 20240.44010.44010.44010.44010.1385-
Jun 6, 20240.43770.43770.43770.43770.1377-
Jun 5, 20240.43640.43980.43640.43980.138410,400
Jun 4, 20240.42900.43760.42900.43760.13771,000
Jun 3, 20240.43390.43390.43390.43390.1365-
May 31, 20240.43290.43290.43290.43290.1362-
May 30, 20240.43240.43240.43240.43240.1361-
May 29, 20240.43960.43960.43960.43960.1383-
May 28, 20240.44830.44830.44830.44830.1411-
May 27, 20240.44980.44980.44980.44980.1416-
May 24, 20240.45660.45660.45660.45660.1437-
May 23, 20240.45440.45440.45440.45440.1430-
May 22, 20240.46210.46210.46210.46210.1454-
May 21, 20240.45920.45920.45920.45920.1445-
May 20, 20240.45670.45670.45670.45670.1437-
May 17, 20240.45100.45100.45100.45100.1419-
May 16, 20240.44120.44120.44120.44120.1388-
May 15, 20240.42600.42600.42600.42600.1341-
May 14, 20240.43550.43550.43550.43550.1371-
May 13, 20240.43800.43800.43800.43800.1378-
May 10, 20240.43500.43500.43500.43500.1369-
May 9, 20240.42370.42370.42370.42370.1333-
May 8, 20240.41860.41860.41860.41860.1317-
May 7, 20240.41720.41720.41720.41720.1313-
May 6, 20240.41370.41370.41370.41370.1302-
May 3, 20240.40830.40830.40830.40830.1285-
May 2, 20240.40710.40710.40710.40710.1281-
Apr 30, 20240.41360.41360.41360.41360.1302-
Apr 29, 20240.42430.42430.42430.42430.1335-
Apr 26, 20240.41370.41370.41370.41370.1302-
Apr 25, 20240.41180.41180.41180.41180.1296-
Apr 24, 20240.40620.40620.40620.40620.1278-
Apr 23, 20240.40460.40460.40460.40460.1273-
Apr 22, 20240.40140.40140.40140.40140.1263-
Apr 19, 20240.39770.39770.39770.39770.1252-
Apr 18, 20240.39300.39300.39300.39300.1237-
Apr 17, 20240.38890.38890.38890.38890.1224-
Apr 16, 20240.38550.38550.38510.38510.12122,860
Apr 15, 20240.38590.38590.38590.38590.1214-
Apr 12, 20240.38640.38640.38640.38640.1216-
Apr 11, 20240.38400.38400.38400.38400.1208-
Apr 10, 20240.38380.38380.38380.38380.1208-
Apr 9, 20240.38140.38140.38140.38140.1200-
Apr 8, 20240.38230.38230.38230.38230.1203-
Apr 5, 20240.37500.37500.37500.37500.1180-
Apr 4, 20240.37750.37750.37750.37750.1188-
Apr 3, 20240.37970.37970.37970.37970.1195-
Apr 2, 20240.38500.38500.38500.38500.1212-
Mar 28, 20240.37610.38690.37610.38690.1218800
Mar 27, 20240.37810.37810.37810.37810.1190-
Mar 26, 20240.38080.38080.38080.38080.1198-
Mar 25, 20240.37850.37850.37850.37850.1191-
Mar 22, 20240.38170.38170.38170.38170.1201-
Mar 21, 20240.37750.37750.37750.37750.1188-
Mar 20, 20240.37630.37630.37630.37630.1184-
Mar 19, 20240.37090.37090.37090.37090.1167-
Mar 18, 20240.37000.37000.37000.37000.1164-
Mar 15, 20240.37040.37040.37040.37040.1166-
Mar 14, 20240.36960.36960.36960.36960.1163-
Mar 13, 20240.37080.37080.37080.37080.1167-
Mar 12, 20240.37420.37420.37420.37420.1178-
Mar 11, 20240.36870.36870.36870.36870.1160-
Mar 8, 20240.36470.36900.36470.36900.116116,090
Mar 7, 20240.36120.36120.36120.36120.1137-
Mar 6, 20240.35960.35960.35960.35960.1132-
Mar 5, 20240.35230.35230.35230.35230.1109-
Mar 4, 20240.35850.35850.35850.35850.1128-
Mar 1, 20240.36010.36010.36010.36010.1133-
Feb 29, 20240.35730.35730.35730.35730.1124-
Feb 28, 20240.36060.36060.36060.36060.1135-
Feb 27, 20240.36320.36320.36320.36320.1143-
Feb 26, 20240.36160.36160.36160.36160.1138-
Feb 23, 20240.36870.36870.36870.36870.1160-
Feb 22, 20240.36360.36360.36360.36360.1144-
Feb 21, 20240.36360.36360.36360.36360.1144-
Feb 20, 20240.35890.35890.35890.35890.1129-
Feb 19, 20240.35500.35500.35500.35500.1117-
Feb 16, 20240.35350.35350.35350.35350.1112-
Feb 15, 20240.35110.35110.35110.35110.1105-
Feb 14, 20240.34960.34960.34960.34960.1100-
Feb 13, 20240.34810.34810.34810.34810.1095-
Feb 12, 20240.34720.34720.34720.34720.1093-
Feb 9, 20240.34360.34360.34360.34360.1081-
Feb 8, 20240.34580.34580.34580.34580.1088-
Feb 7, 20240.35240.35240.35240.35240.1109-
Feb 6, 20240.34920.34920.34920.34920.1099-
Feb 5, 20240.34130.34130.34130.34130.1074-
Feb 2, 20240.33490.33490.33490.33490.1054-
Feb 1, 20240.33960.33960.33960.33960.1069-
Jan 31, 20240.34250.34250.34250.34250.1078-
Jan 30, 20240.34380.34380.34380.34380.1082-
Jan 29, 20240.35000.35000.35000.35000.1101-
Jan 26, 20240.34820.34820.34820.34820.1096-
Jan 25, 20240.34880.34880.34880.34880.1098-
Jan 24, 20240.33850.33850.33850.33850.1065-
Jan 23, 20240.32900.32900.32900.32900.1035-
Jan 22, 20240.32560.32560.32560.32560.1025-
Jan 19, 20240.33100.33100.33100.33100.1042-
Jan 18, 20240.33280.33280.33280.33280.1047-
Jan 17, 20240.32910.32910.32910.32910.1036-
Jan 16, 20240.33680.33680.33680.33680.1060-