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

Dusseldorf - Delayed Quote EUR

Bank Of China Ltd (W8V.DU)

Compare
0.4961
+0.0162
+(3.38%)
As of 12:30:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.49520.49610.49520.49610.4961-
Apr 11, 20250.49160.49160.47990.47990.4799-
Apr 10, 20250.48910.48910.47860.47860.4786-
Apr 9, 20250.46860.48020.46860.47800.4780-
Apr 8, 20250.47560.48860.47560.48250.482515,000
Apr 7, 20250.48860.48860.47730.48260.4826-
Apr 4, 20250.52740.53020.52160.52160.5216-
Apr 3, 20250.53840.53840.52920.53020.5302-
Apr 2, 20250.54920.55040.54920.54980.5498-
Apr 1, 20250.54100.54840.54100.54840.5484-
Mar 31, 20250.54820.55820.54340.55820.5582-
Mar 28, 20250.54140.54540.53960.53960.5396-
Mar 27, 20250.53900.55180.53900.54820.5482-
Mar 26, 20250.54060.54580.54060.54580.5458-
Mar 25, 20250.53880.53960.53880.53960.5396-
Mar 24, 20250.54740.55740.54500.54520.5452-
Mar 21, 20250.54340.54340.54140.54140.5414-
Mar 20, 20250.54840.54920.54840.54840.5484-
Mar 19, 20250.55040.55440.55040.55340.5534-
Mar 18, 20250.54340.54740.54340.54480.5448-
Mar 17, 20250.53860.54280.53860.54280.5428-
Mar 14, 20250.53940.53980.53780.53920.5392-
Mar 13, 20250.52700.52840.52420.52420.5242-
Mar 12, 20250.52320.52500.52200.52200.5220500
Mar 11, 20250.52820.52820.52340.52340.5234-
Mar 10, 20250.52920.53160.52520.52520.5252-
Mar 7, 20250.53380.53420.52880.52920.5292-
Mar 6, 20250.53480.53520.53000.53000.5300-
Mar 5, 20250.54060.54740.54060.54540.5454-
Mar 4, 20250.53500.54120.53500.54120.5412-
Mar 3, 20250.54360.54460.53920.53920.5392-
Feb 28, 20250.53900.53900.53300.53400.5340-
Feb 27, 20250.53600.53780.52780.52780.5278-
Feb 26, 20250.53460.53880.53460.53880.5388-
Feb 25, 20250.53000.53000.52800.52860.5286-
Feb 24, 20250.52860.53160.52840.53160.5316-
Feb 21, 20250.52700.53100.52700.53100.5310-
Feb 20, 20250.52400.52800.52400.52400.5240-
Feb 19, 20250.52540.52540.52300.52380.5238-
Feb 18, 20250.52400.52600.52200.52200.5220-
Feb 17, 20250.51920.52400.51920.52400.5240-
Feb 14, 20250.51400.51860.51400.51800.5180-
Feb 13, 20250.51480.51480.51240.51400.5140-
Feb 12, 20250.51340.52100.51340.52100.5210-
Feb 11, 20250.50820.50820.50700.50800.5080-
Feb 10, 20250.50220.50680.50220.50660.5066-
Feb 7, 20250.49830.49830.49320.49450.4945-
Feb 6, 20250.49500.49830.49500.49830.4983-
Feb 5, 20250.49810.49940.49810.49940.4994-
Feb 4, 20250.49810.50080.49810.50080.5008-
Feb 3, 20250.49810.49810.49810.49810.4981-
Jan 31, 20250.49900.49900.49810.49810.498140,080
Jan 30, 20250.49810.49960.49810.49900.49903,112
Jan 29, 20250.48790.50100.48510.50100.5010-
Jan 28, 20250.48560.49400.48500.49000.4900-
Jan 27, 20250.48760.48790.48190.48360.4836-
Jan 24, 20250.48340.48340.48000.48000.4800-
Jan 23, 20250.47850.48210.47800.47800.4780-
Jan 22, 20250.47860.47860.47370.47460.4746-
Jan 21, 20250.48010.48180.47800.47800.4780-
Jan 20, 20250.47770.48080.47770.47900.4790-
Jan 17, 20250.47470.47810.47470.47570.4757-
Jan 16, 20250.48100.48100.47610.47610.4761-
Jan 15, 20250.46960.47210.46900.47210.4721-
Jan 14, 20250.46660.46800.46600.46600.4660-
Jan 13, 2025 0.0148 Dividend
Jan 13, 20250.46580.46580.46430.46430.4643-
Jan 10, 20250.48580.48650.47800.47820.3476-
Jan 9, 20250.47970.48880.47970.48880.3553-
Jan 8, 20250.48120.49600.48120.48630.35351,000
Jan 7, 20250.47860.47930.47800.47890.3481-
Jan 6, 20250.48910.48910.48450.48860.3552-
Jan 3, 20250.48530.49200.48260.49200.3576-
Jan 2, 20250.48060.48170.47820.48170.3502-
Dec 30, 20240.48310.48310.47800.47800.3475-
Dec 27, 20240.48040.48230.47800.47800.3475-
Dec 23, 20240.47400.47400.47200.47200.3431-
Dec 20, 20240.46660.47070.46200.46650.3391160
Dec 19, 20240.46520.46520.45930.46270.3363-
Dec 18, 20240.45980.46260.45920.45940.3339-
Dec 17, 20240.45970.45970.45870.45870.3334-
Dec 16, 20240.46050.46110.45810.45810.3330-
Dec 13, 20240.46270.46270.45810.46210.3359-
Dec 12, 20240.46760.46760.46700.46700.3395-
Dec 11, 20240.46170.46210.45970.45970.3342-
Dec 10, 20240.46080.46600.46080.46450.3377-
Dec 9, 20240.44930.46910.44930.46370.3371-
Dec 6, 20240.44560.44720.44560.44610.3243-
Dec 5, 20240.44340.44410.44160.44160.3210-
Dec 4, 20240.44510.44710.44510.44590.3241-
Dec 3, 20240.44480.44510.44400.44410.3228-
Dec 2, 20240.43950.43950.43310.43310.3148-
Nov 29, 20240.43140.43460.43130.43130.3135-
Nov 28, 20240.43120.43120.43120.43120.3134-
Nov 27, 20240.43560.43560.43210.43210.3141-
Nov 26, 20240.43790.43790.43510.43510.3163-
Nov 25, 20240.43990.43990.43490.43490.3161-
Nov 22, 20240.43690.43840.43610.43800.3184-
Nov 21, 20240.43890.44820.43830.44620.3243-
Nov 20, 20240.44140.44470.43890.43890.3190-
Nov 19, 20240.44460.44570.44420.44530.3237-
Nov 18, 20240.44880.45420.44880.45420.3302-
Nov 15, 20240.43290.43450.43270.43340.3150-
Nov 14, 20240.42980.43310.42920.43310.3148-
Nov 13, 20240.43270.43550.43210.43550.3166-
Nov 12, 20240.43310.43460.43230.43300.3148-
Nov 11, 20240.44050.44490.43710.43720.3178700
Nov 8, 20240.44570.44700.44130.44130.3208-
Nov 7, 20240.44400.44630.44330.44630.3244-
Nov 6, 20240.43870.43870.43410.43410.3156-
Nov 5, 20240.43940.43940.43650.43740.3180-
Nov 4, 20240.43410.43570.43410.43540.3165-
Nov 1, 20240.43570.44430.43570.44430.3230-
Oct 31, 20240.43120.43260.43060.43060.3130-
Oct 30, 20240.43580.43580.43290.43400.3155-
Oct 29, 20240.44290.44510.44230.44410.3228-
Oct 28, 20240.44900.44900.44510.44580.3241-
Oct 25, 20240.44470.45320.44440.44800.3257444
Oct 24, 20240.44450.44680.44450.44620.3243-
Oct 23, 20240.44260.44810.44260.44480.3233-
Oct 22, 20240.43990.44430.43990.44430.3230-
Oct 21, 20240.44350.44350.43790.43790.3183-
Oct 18, 20240.44710.44710.44510.44510.3235-
Oct 17, 20240.44670.44670.43910.43910.3192-
Oct 16, 20240.44860.44880.44620.44620.3243-
Oct 15, 20240.44480.44480.43930.43930.3193-
Oct 14, 20240.44870.44870.44410.44750.3253-
Oct 11, 20240.43480.43650.43220.43220.3142-
Oct 10, 20240.43670.43670.43510.43640.3172-
Oct 9, 20240.42980.42980.42180.42640.3100-
Oct 8, 20240.43200.43200.42820.42840.3114-
Oct 7, 20240.44730.45190.44730.45190.3285-
Oct 4, 20240.43950.44420.43950.44260.3217-
Oct 3, 20240.43850.43850.43770.43790.3183-
Oct 2, 20240.43470.43970.42870.42870.31167,000
Oct 1, 20240.41270.42260.41270.42260.3072-
Sep 30, 20240.41820.41820.41490.41490.3016-
Sep 27, 20240.42220.42450.42140.42440.3085-
Sep 26, 20240.43380.44280.43340.44280.3219-
Sep 25, 20240.42780.43230.42540.43230.3142-
Sep 24, 20240.41980.42790.41980.42790.3110-
Sep 23, 20240.39880.40870.39880.40280.2928-
Sep 20, 20240.39310.39600.39310.39570.2876-
Sep 19, 20240.39190.39190.39190.39190.2849-
Sep 18, 20240.39290.39390.39290.39290.2856-
Sep 17, 20240.39290.39430.39290.39290.2856-
Sep 16, 20240.38370.38590.38240.38240.2780-
Sep 13, 20240.38440.38720.38440.38720.2815-
Sep 12, 20240.38410.38600.38390.38390.2791-
Sep 11, 20240.37300.37820.37300.37760.2745-
Sep 10, 20240.38390.38390.38090.38090.2769-
Sep 9, 20240.38390.38390.37990.38060.2767-
Sep 6, 20240.38880.38880.38880.38880.2826-
Sep 5, 20240.38890.38980.38890.38980.2834-
Sep 4, 20240.39110.39590.39050.39050.2839-
Sep 3, 20240.38990.39590.38890.38890.2827-
Sep 2, 20240.40500.40580.40420.40580.2950-
Aug 30, 20240.40220.40920.40220.40920.2975-
Aug 29, 20240.39920.40470.39920.40450.2940-
Aug 28, 20240.41140.41390.40700.40700.2959-
Aug 27, 20240.41010.41320.41010.41180.2993-
Aug 26, 20240.40480.40630.40480.40630.2953-
Aug 23, 20240.40550.40620.40520.40520.2945-
Aug 22, 20240.40400.40590.40260.40260.2927-
Aug 21, 20240.40050.40060.39970.39970.2905-
Aug 20, 20240.41170.41180.40870.40870.2971-
Aug 19, 20240.40530.41220.40530.40900.2973-
Aug 16, 20240.40380.40660.40380.40500.2944-
Aug 15, 20240.39420.39890.39420.39890.2900-
Aug 14, 20240.39200.39460.39200.39200.2849-
Aug 13, 20240.39240.39450.39240.39370.2862-
Aug 12, 20240.39390.39400.39390.39400.2864-
Aug 9, 20240.38910.39090.38490.39090.2841-
Aug 8, 20240.38720.39800.38490.38550.28025,000
Aug 7, 20240.38590.38590.38100.38410.2792-
Aug 6, 20240.38390.38610.38070.38200.27777,800
Aug 5, 20240.37890.38110.37890.38100.2770-
Aug 2, 20240.39950.40020.39490.39490.2871-
Aug 1, 20240.40290.40290.40080.40080.2913-
Jul 31, 20240.40090.40780.40090.40780.2964-
Jul 30, 20240.39970.40080.39520.40080.2913-
Jul 29, 20240.39880.39970.39880.39970.2905-
Jul 26, 20240.39330.39530.39330.39350.2860-
Jul 25, 20240.39710.40740.39690.40340.29323,000
Jul 24, 20240.40240.40240.39590.39590.2878-
Jul 23, 20240.40110.40220.40110.40210.2923-
Jul 22, 20240.39190.39870.39150.39870.2898-
Jul 19, 20240.39540.39540.38890.38990.2834-
Jul 18, 20240.39820.40020.39820.39870.2898-
Jul 17, 20240.40070.40070.39690.39760.2890-
Jul 16, 20240.40280.40570.40280.40560.2948-
Jul 15, 20240.40890.40990.40880.40890.2972-
Jul 12, 20240.41360.42080.41180.41180.2993-
Jul 11, 20240.40750.41060.40750.40890.2972-
Jul 10, 20240.40350.40600.40350.40540.2947-
Jul 9, 20240.40580.40890.40570.40590.2951-
Jul 8, 2024 0.0293 Dividend
Jul 8, 20240.41100.41270.38990.38990.2834-
Jul 5, 20240.45000.45000.45000.45000.1388-
Jul 4, 20240.45130.45310.45130.45220.1395100
Jul 3, 20240.45020.45130.45020.45130.1392-
Jul 2, 20240.45780.45780.45410.45490.1403-
Jul 1, 20240.45170.45350.45160.45220.1395-
Jun 28, 20240.45100.45650.45100.45520.1404-
Jun 27, 20240.44870.44870.44570.44870.1384-
Jun 26, 20240.44870.44870.44870.44870.1384-
Jun 25, 20240.45070.45100.44870.44870.1384-
Jun 24, 20240.45230.45360.45030.45070.1390-
Jun 21, 20240.44780.45190.44780.44890.1384-
Jun 20, 20240.45820.46660.45470.46660.14395,301
Jun 19, 20240.45980.46200.45820.45820.1413-
Jun 18, 20240.44750.44950.44470.44950.1386-
Jun 17, 20240.44500.44600.44460.44560.1374-
Jun 14, 20240.44410.44410.43890.44360.1368-
Jun 13, 20240.43180.43730.43020.43730.1349-
Jun 12, 20240.43680.43680.43080.43480.1341-
Jun 11, 20240.43880.43920.43620.43620.1345-
Jun 10, 20240.44270.45120.44270.44370.1368150
Jun 7, 20240.43870.44330.43870.44330.1367-
Jun 6, 20240.43630.43810.43630.43650.1346-
Jun 5, 20240.43500.43850.43500.43500.1342-
Jun 4, 20240.43090.43510.43090.43410.1339-
Jun 3, 20240.43460.43460.43090.43200.1332-
May 31, 20240.43470.43470.42880.42880.1323-
May 30, 20240.43120.43620.43100.43620.1345-
May 29, 20240.43870.44180.43870.43870.1353-
May 28, 20240.44870.44890.44860.44890.1384-
May 27, 20240.45470.45470.44990.44990.1388-
May 24, 20240.45520.45520.45070.45070.13901,099
May 23, 20240.45300.46240.45300.45810.1413-
May 22, 20240.46070.46240.46070.46070.1421-
May 21, 20240.46070.46070.45770.45770.1412-
May 20, 20240.45530.46290.45140.45140.13921,000
May 17, 20240.44960.45090.44750.44750.1380-
May 16, 20240.44180.44920.44180.44920.1385-
May 15, 20240.42880.43020.42880.43020.1327-
May 14, 20240.43410.43410.43080.43200.1332-
May 13, 20240.43570.43870.43400.43760.1350-
May 10, 20240.43660.43670.43410.43410.1339-
May 9, 20240.42240.42550.42240.42550.1312-
May 8, 20240.42000.42110.40870.41880.1292-
May 7, 20240.41590.41950.41280.41280.1273-
May 6, 20240.41240.41660.41240.41550.1281-
May 3, 20240.40880.40980.40880.40880.1261-
May 2, 20240.40690.41410.40690.41410.1277-
Apr 30, 20240.41390.41750.41390.41730.1287-
Apr 29, 20240.42300.42890.41990.42490.1310-
Apr 26, 20240.40880.40880.40530.40530.1250-
Apr 25, 20240.41050.41230.40880.40930.1262-
Apr 24, 20240.40490.40690.40440.40570.1251-
Apr 23, 20240.40330.40490.40180.40380.1245-
Apr 22, 20240.40010.40010.38880.38880.1199-
Apr 19, 20240.39650.39880.39490.39490.1218-
Apr 18, 20240.39090.39590.39090.39520.1219-
Apr 17, 20240.38770.38820.38290.38290.1181-
Apr 16, 20240.38450.38930.38290.38290.1181-
Apr 15, 20240.38500.38890.38390.38390.1184-
Waiting for permission
Allow microphone access to enable voice search

Try again.