Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Bank of China Limited (W8V.F)

Compare
0.5402
-0.0026
(-0.48%)
At close: February 28 at 8:09:51 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20250.54020.54020.54020.54020.54021,000
Feb 27, 20250.53700.54280.53300.54280.542860,920
Feb 26, 20250.53500.54840.53500.54740.547436,250
Feb 25, 20250.52800.53800.52800.53740.53744,900
Feb 24, 20250.54180.54180.54180.54180.54182,000
Feb 21, 20250.52400.53680.52400.53680.536814,000
Feb 20, 20250.52400.52540.52400.52540.525420,000
Feb 19, 20250.52420.52980.52420.52980.529863,800
Feb 18, 20250.52400.52980.52400.52980.52981,025
Feb 17, 20250.52400.53280.52400.53280.53281,000
Feb 14, 20250.51120.52380.51120.52380.5238117
Feb 13, 20250.52980.52980.51600.51600.516050,861
Feb 12, 20250.52000.52740.52000.52740.52745,971
Feb 11, 20250.51800.51860.51800.51860.5186550
Feb 10, 20250.50500.51720.50500.51720.51722,948
Feb 7, 20250.49500.50880.49500.50880.508825,000
Feb 6, 20250.50000.51180.50000.51180.5118167
Feb 5, 20250.50880.50900.50700.50880.50889,095
Feb 4, 20250.49800.51180.49800.50300.50301,224
Feb 3, 20250.49200.50540.49200.50540.50541,050
Jan 31, 20250.49000.49000.49000.49000.4900-
Jan 30, 20250.48580.50060.48580.50060.500616,500
Jan 29, 20250.48700.50600.48700.50600.506085,684
Jan 28, 20250.48700.49960.48700.49960.49963,000
Jan 27, 20250.48800.49860.48800.49860.498622,100
Jan 24, 20250.48210.49000.48210.49000.49001,000
Jan 23, 20250.48000.48000.48000.48000.4800-
Jan 22, 20250.47600.47600.47600.47600.4760-
Jan 21, 20250.47900.47900.47900.47900.4790-
Jan 20, 20250.47900.48060.47900.48060.480615,000
Jan 17, 20250.47600.47600.47600.47600.4760-
Jan 16, 20250.47800.48400.47800.48120.481216,513
Jan 15, 20250.47100.47110.47100.47110.471110,000
Jan 14, 20250.46800.47590.46800.47500.475016,000
Jan 13, 2025 0.0162 Dividend
Jan 13, 20250.47790.47790.47790.47790.47791,300
Jan 10, 20250.49150.49150.48830.48830.35772,600
Jan 9, 20250.48490.49130.48490.49130.35998,000
Jan 8, 20250.48450.50000.48450.50000.366335,000
Jan 7, 20250.48200.48200.48200.48200.35312,000
Jan 6, 20250.49040.49240.49040.49240.360714,505
Jan 3, 20250.48400.49000.48400.49000.359013,500
Jan 2, 20250.47700.48500.47700.48500.3553-
Dec 30, 20240.49790.49790.49790.49790.364710
Dec 27, 20240.48010.49590.48010.49000.35902,000
Dec 23, 20240.47500.48200.47500.48200.353111,000
Dec 20, 20240.46700.46700.46700.46700.3421-
Dec 19, 20240.46260.46260.46260.46260.3389-
Dec 18, 20240.45860.46380.45860.46380.339820,000
Dec 17, 20240.46100.47000.46100.47000.344311,000
Dec 16, 20240.47640.47640.47640.47640.34901,000
Dec 13, 20240.46400.47100.46130.46130.337931,005
Dec 12, 20240.46900.48060.46900.48060.3521100
Dec 11, 20240.46300.46300.46300.46300.3392-
Dec 10, 20240.46200.46200.46200.46200.3384-
Dec 9, 20240.44710.47500.44710.47500.348016,515
Dec 6, 20240.44600.44780.44600.44780.32801,200
Dec 5, 20240.44300.45190.44300.45190.33101,500
Dec 4, 20240.44600.45690.44600.45690.33471,000
Dec 3, 20240.44600.44890.44600.44650.32712,800
Dec 2, 20240.43710.44220.43710.44220.323972,280
Nov 29, 20240.43100.43100.43100.43100.3157-
Nov 28, 20240.43000.43000.43000.43000.3150-
Nov 27, 20240.44000.44000.44000.44000.32234,000
Nov 26, 20240.44000.44600.44000.44600.32671,000
Nov 25, 20240.44030.44970.44000.44000.32232,000
Nov 22, 20240.44000.44000.44000.44000.3223-
Nov 21, 20240.44010.44010.44010.44010.3224-
Nov 20, 20240.43910.45470.43910.45470.33315,000
Nov 19, 20240.44410.44410.44410.44410.3253-
Nov 18, 20240.44940.44940.44940.44940.32925,000
Nov 15, 20240.43500.43500.43500.43500.3187-
Nov 14, 20240.43500.43500.43500.43500.3187-
Nov 13, 20240.43500.44000.43500.43850.32122,682
Nov 12, 20240.43500.44200.43500.44200.3238-
Nov 11, 20240.43900.44900.43900.44900.3289-
Nov 8, 20240.44700.45500.44700.45500.3333-
Nov 7, 20240.44500.45580.44500.45580.3339107,500
Nov 6, 20240.44000.44130.44000.44130.323316,086
Nov 5, 20240.43800.44490.43800.44490.32594,100
Nov 4, 20240.44590.44590.44200.44200.32388,000
Nov 1, 20240.44200.44400.44080.44400.325313,000
Oct 31, 20240.44000.44000.43290.43290.317110,000
Oct 30, 20240.43030.44500.43030.44000.32233,000
Oct 29, 20240.44900.44990.44430.44990.32969,535
Oct 28, 20240.44600.44990.44600.44990.32964,000
Oct 25, 20240.44200.44800.44200.44800.3282-
Oct 24, 20240.44340.44800.44340.44800.3282-
Oct 23, 20240.45000.45000.45000.45000.3297-
Oct 22, 20240.44110.44700.44110.44700.3275-
Oct 21, 20240.43910.44700.43910.44700.32752,000
Oct 18, 20240.45300.45300.45070.45070.330216,500
Oct 17, 20240.44800.45600.44800.45600.3340-
Oct 16, 20240.45010.45590.45010.45590.334011,000
Oct 15, 20240.44600.45200.44600.44960.32946,624
Oct 14, 20240.45000.45200.44800.44850.328676,955
Oct 11, 20240.43400.44000.43400.44000.3223-
Oct 10, 20240.44000.44000.44000.44000.3223123,786
Oct 9, 20240.42700.43980.42700.43000.315012,000
Oct 8, 20240.43210.44300.43210.43980.32224,000
Oct 7, 20240.45000.45890.45000.45300.331813,333
Oct 4, 20240.44270.44270.44270.44270.3243-
Oct 3, 20240.43850.43850.43850.43850.3212-
Oct 2, 20240.44130.44260.44120.44120.32328,620
Oct 1, 20240.41410.43000.41410.43000.315011,626
Sep 30, 20240.41540.41540.41540.41540.3043-
Sep 27, 20240.43000.43000.42660.42660.312519,000
Sep 26, 20240.43000.44690.43000.44690.327444,680
Sep 25, 20240.42900.43600.42740.43600.319455,840
Sep 24, 20240.42100.43310.42100.43310.31737,300
Sep 23, 20240.40300.40300.40300.40300.2952-
Sep 20, 20240.39400.39400.39400.39400.2886-
Sep 19, 20240.39300.39300.39300.39300.2879-
Sep 18, 20240.40450.40450.40450.40450.2963-
Sep 17, 20240.39400.40430.39400.40430.2962550
Sep 16, 20240.39500.39800.39500.39800.291650,000
Sep 13, 20240.38550.38550.38550.38550.2824-
Sep 12, 20240.38400.39300.38400.39300.287925,000
Sep 11, 20240.38900.38900.38300.38300.280612,000
Sep 10, 20240.39300.39390.38620.38620.28296,854
Sep 9, 20240.39400.39400.39400.39400.2886-
Sep 6, 20240.40100.40100.39000.39000.285711,000
Sep 5, 20240.39000.40200.39000.39000.28576,571
Sep 4, 20240.40000.40670.40000.40670.29794,000
Sep 3, 20240.39000.40670.39000.40670.29792,000
Sep 2, 20240.40000.41000.40000.41000.300317,000
Aug 30, 20240.39900.40700.39900.40530.29699,000
Aug 29, 20240.39560.41400.39560.41400.30337,520
Aug 28, 20240.40780.42000.40780.42000.3077-
Aug 27, 20240.40900.42000.40900.42000.3077450
Aug 26, 20240.40190.40680.40190.40220.294665,000
Aug 23, 20240.40640.41430.40640.41430.3035400
Aug 22, 20240.40110.41100.40110.41100.30112,000
Aug 21, 20240.39770.41000.39770.41000.3003-
Aug 20, 20240.40600.40600.40600.40600.2974-
Aug 19, 20240.40140.40140.40140.40140.2940-
Aug 16, 20240.40010.40010.40010.40010.2931-
Aug 15, 20240.39300.40450.39300.40450.296320,500
Aug 14, 20240.40270.40270.40000.40000.2930129,075
Aug 13, 20240.39300.40200.39300.40200.2945-
Aug 12, 20240.39500.39600.39500.39600.290112,000
Aug 9, 20240.38900.38900.38900.38900.2850-
Aug 8, 20240.38600.39000.38600.38830.284511,000
Aug 7, 20240.38700.38700.38630.38630.283031,537
Aug 6, 20240.38500.39000.38500.39000.285723,000
Aug 5, 20240.37800.39400.37800.38310.280610,700
Aug 2, 20240.40000.40800.40000.40120.293918,000
Aug 1, 20240.41400.41400.40280.40280.295145,106
Jul 31, 20240.40320.40320.40320.40320.2954-
Jul 30, 20240.40000.40000.40000.40000.2930-
Jul 29, 20240.40000.40000.40000.40000.2930-
Jul 26, 20240.40400.40400.39410.40380.295810,900
Jul 25, 20240.41190.41190.41190.41190.3017-
Jul 24, 20240.41350.41350.41190.41190.30174,580
Jul 23, 20240.40900.41330.40900.41330.30281,000
Jul 22, 20240.40200.40390.40000.40390.29594,800
Jul 19, 20240.40700.40700.40000.40000.29301,000
Jul 18, 20240.41000.41000.40280.41000.300325,000
Jul 17, 20240.41000.41000.41000.41000.3003-
Jul 16, 20240.41400.41460.41400.41460.30378,478
Jul 15, 20240.41000.42050.41000.42050.308028,000
Jul 12, 20240.42000.42000.42000.42000.3077-
Jul 11, 20240.41400.41790.41400.41790.30618,600
Jul 10, 20240.41000.41400.41000.41400.303314,400
Jul 9, 20240.40700.41420.40700.41000.300323,000
Jul 8, 2024 0.0321 Dividend
Jul 8, 20240.40300.41800.40300.40500.296720,025
Jul 5, 20240.45000.45900.44520.45200.141318,000
Jul 4, 20240.45170.45990.45170.45990.14383,000
Jul 3, 20240.45010.45010.45010.45010.140750,000
Jul 2, 20240.45600.46000.45600.45980.143828,623
Jul 1, 20240.45010.45010.45010.45010.1407-
Jun 28, 20240.45200.45510.45200.45510.14233,250
Jun 27, 20240.45000.45000.45000.45000.1407-
Jun 26, 20240.45000.45350.45000.45000.140715,000
Jun 25, 20240.45200.45530.45200.45530.14245,200
Jun 24, 20240.44900.45510.44900.45410.14209,621
Jun 21, 20240.44900.46200.44900.45460.14214,000
Jun 20, 20240.45630.46660.45630.46660.145930,025
Jun 19, 20240.46300.46990.45630.45630.142729,000
Jun 18, 20240.44600.45200.44600.45200.14133,500
Jun 17, 20240.44610.44610.44610.44610.1395-
Jun 14, 20240.44000.44500.44000.44500.139140,000
Jun 13, 20240.43300.43770.43300.43770.136930,000
Jun 12, 20240.43600.44400.43600.43800.13701,000
Jun 11, 20240.43600.44560.43600.44560.13931,000
Jun 10, 20240.44400.45420.44400.44410.138950,000
Jun 7, 20240.44000.44500.44000.44500.13912,184
Jun 6, 20240.44000.44690.44000.44690.13973,000
Jun 5, 20240.43600.43600.43600.43600.136350,000
Jun 4, 20240.42800.42800.42800.42800.1338-
Jun 3, 20240.43600.43610.43600.43600.13637,045
May 31, 20240.43640.43640.43300.43300.135413,000
May 30, 20240.43420.43420.43420.43420.1358-
May 29, 20240.44000.45040.44000.45040.14085,000
May 28, 20240.45000.45010.45000.45000.140751,500
May 27, 20240.45210.45210.45210.45210.14145,000
May 24, 20240.45410.45540.45410.45500.142311,208
May 23, 20240.46180.46670.45760.45760.143134,300
May 22, 20240.46200.46500.46200.46500.145430,000
May 21, 20240.47000.47000.46280.46280.144750,000
May 20, 20240.45310.46000.45310.46000.14383,000
May 17, 20240.45000.45960.45000.45960.14375,700
May 16, 20240.45000.46000.44710.45180.141314,320
May 15, 20240.43000.43220.42600.43220.1351195,000
May 14, 20240.44000.44580.43250.43250.135246,800
May 13, 20240.43700.44720.43700.44130.138045,593
May 10, 20240.43800.44840.43800.44040.1377133,400
May 9, 20240.42160.42160.42160.42160.1318-
May 8, 20240.42010.42500.42010.42500.13291,000
May 7, 20240.41600.42000.41600.42000.131320,000
May 6, 20240.41000.42000.41000.42000.13131,500
May 3, 20240.40800.40800.40800.40800.1276-
May 2, 20240.41500.41990.41070.41070.128427,278
Apr 30, 20240.41600.42290.41600.42290.13227,100
Apr 29, 20240.42010.43000.42010.43000.1345282,820
Apr 26, 20240.41010.41490.41000.41000.128224,200
Apr 25, 20240.41000.41080.41000.41080.128530,500
Apr 24, 20240.40410.41000.40410.41000.1282296,100
Apr 23, 20240.40410.40410.40410.40410.126410,000
Apr 22, 20240.40000.41000.40000.41000.12828,000
Apr 19, 20240.39600.40710.39600.40710.12735,000
Apr 18, 20240.39210.40000.39210.40000.125137,350
Apr 17, 20240.39990.39990.39880.39880.12476,000
Apr 16, 20240.38300.38300.38300.38300.1198-
Apr 15, 20240.38510.39570.38510.39570.12372,500
Apr 12, 20240.38500.38500.38500.38500.1204-
Apr 11, 20240.39000.39930.39000.39010.122012,000
Apr 10, 20240.38400.38400.38400.38400.1201-
Apr 9, 20240.38000.38200.38000.38200.119415,480
Apr 8, 20240.38010.38010.38010.38010.1189-
Apr 5, 20240.37710.38560.37710.37780.11811,400
Apr 4, 20240.37800.38760.37800.38760.12122,000
Apr 3, 20240.38100.38830.38100.38830.121428,000
Apr 2, 20240.38400.39100.38400.39100.12235,640
Mar 28, 20240.37310.37310.37310.37310.1167-
Mar 27, 20240.37910.38750.37910.38750.121212,750
Mar 26, 20240.37660.37660.37660.37660.1178-
Mar 25, 20240.37900.38500.37900.38500.120414,055
Mar 22, 20240.37910.38030.37910.38030.118915,000
Mar 21, 20240.38000.38040.38000.38000.118883,360
Mar 20, 20240.37000.37000.37000.37000.1157-
Mar 19, 20240.37400.37400.37400.37400.11691,330
Mar 18, 20240.36810.37070.36810.37070.11592,500
Mar 15, 20240.36800.36800.36800.36800.1151-
Mar 14, 20240.36800.37320.36800.37320.11672,700
Mar 13, 20240.37000.37890.36960.37890.118525,490
Mar 12, 20240.37000.37500.37000.37200.1163140,000
Mar 11, 20240.36510.37490.36510.37490.1172113,250
Mar 8, 20240.36500.37200.36500.37200.11631,000
Mar 7, 20240.35360.35360.35360.35360.1106-
Mar 6, 20240.35600.35600.35600.35600.1113-
Mar 5, 20240.35500.35500.35500.35500.1110-
Mar 4, 20240.35500.36400.35500.35740.111810,000
Mar 1, 20240.36890.36890.36890.36890.11535,000
Feb 29, 20240.36000.36000.36000.36000.1126-
Feb 28, 20240.36000.36000.36000.36000.1126-

Related Tickers

X5Z.F ANZ Group Holdings Limited
17.20
-1.15%
 
X5Z1.F ANZ Group Holdings Limited
17.51
-1.02%
 
ICKB.F Industrial and Commercial Bank of China Limited
13.40
-0.74%
 
BDSB.F Banco de Sabadell, S.A.
2.6380
-0.45%
 
HBC1.F HSBC Holdings plc
11.37
+1.54%
 
C6TB.F China Construction Bank Corporation
15.80
-1.25%
 
INN1.DE ING Groep N.V.
17.14
+0.26%
 
HBC1.DE HSBC Holdings plc
11.40
+2.11%
 
BSD2.DE Banco Santander, S.A.
6.22
+0.19%
 
FSR.JO FirstRand Limited
7,071.00
-1.22%