Munich - Delayed Quote EUR

Bank Of China Ltd (W8V.MU)

0.5172
+0.0150
+(2.99%)
At close: June 3 at 5:26:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.50200.51720.50200.51720.5172-
Jun 2, 20250.49500.50220.49500.50220.5022-
May 30, 20250.50700.51360.50700.51360.5136-
May 29, 20250.51560.51560.51240.51240.5124-
May 28, 20250.50720.51520.50720.51520.5152-
May 27, 20250.50700.52180.50700.51840.5184700
May 26, 20250.50680.51320.50680.51320.5132-
May 23, 20250.51220.52320.51220.52320.5232-
May 22, 20250.52320.52440.52320.52440.5244-
May 21, 20250.51320.52600.51320.52600.5260-
May 20, 20250.51780.53720.51780.52720.5272100,000
May 19, 20250.51880.52640.51880.52640.5264-
May 16, 20250.51880.52840.51880.52840.5284-
May 15, 20250.52180.53820.52180.53820.5382-
May 14, 20250.52140.53880.52140.53880.538810,000
May 13, 20250.51880.53320.51880.53320.5332-
May 12, 20250.50500.51720.50500.51720.5172-
May 9, 20250.50500.51020.50500.51020.5102-
May 8, 20250.50420.50500.50420.50500.5050-
May 7, 20250.49700.50220.49700.50220.5022-
May 6, 20250.48720.49660.48720.49660.4966-
May 5, 20250.48600.49880.48600.49880.4988-
May 2, 20250.48120.48950.48120.48950.4895-
Apr 30, 20250.47520.49030.47520.49030.4903-
Apr 29, 20250.48520.49050.48520.49050.4905-
Apr 28, 20250.49100.49740.49100.49600.4960550
Apr 25, 20250.48520.49010.48520.49010.4901-
Apr 24, 20250.49010.49180.49010.49180.4918-
Apr 23, 20250.47620.48720.47620.48720.4872-
Apr 22, 2025 0.01487168 Dividend
Apr 22, 20250.47430.48010.47430.48010.4801-
Apr 17, 20250.49620.49620.49620.49620.3746-
Apr 16, 20250.48520.50100.48520.50100.3782-
Apr 15, 20250.48940.50440.48940.50440.3808-
Apr 14, 20250.48700.49840.48700.49840.3763-
Apr 11, 20250.48140.48140.48140.48140.3634-
Apr 10, 20250.48820.48820.48500.48500.3661-
Apr 9, 20250.46730.46960.46730.46960.3545-
Apr 8, 20250.47520.48310.47520.48310.3647-
Apr 7, 20250.49040.49160.49040.49160.3711-
Apr 4, 20250.52280.52320.52280.52320.3950-
Apr 3, 20250.54000.54000.53100.53100.40097,000
Apr 2, 20250.54120.55060.54120.55060.4157-
Apr 1, 20250.53360.55020.53360.55020.4154-
Mar 31, 20250.55100.55240.55100.55240.4170-
Mar 28, 20250.53480.55240.53480.55240.4170183
Mar 27, 20250.54020.55120.54020.55120.4161-
Mar 26, 20250.53460.55400.53460.54740.41333,000
Mar 25, 20250.53860.54140.53860.54140.4087-
Mar 24, 20250.53860.54700.53860.54700.4130-
Mar 21, 20250.53400.54320.53400.54320.4101-
Mar 20, 20250.55020.55520.55020.55520.4191-
Mar 19, 20250.54460.55220.54460.55220.4169-
Mar 18, 20250.53660.54720.53660.54720.4131-
Mar 17, 20250.53180.54520.53180.54520.4116-
Mar 14, 20250.53460.54480.53460.54120.4086100
Mar 13, 20250.52740.52740.52640.52640.3974-
Mar 12, 20250.51880.53380.51880.52420.395750
Mar 11, 20250.52480.53020.52480.53020.400319,880
Mar 10, 20250.52480.53020.52480.53020.4003-
Mar 7, 20250.53060.53080.53060.53080.4007-
Mar 6, 20250.53720.53720.53220.53220.4018-
Mar 5, 20250.53680.54300.53680.54300.4099-
Mar 4, 20250.53160.54140.53160.54140.4087-
Mar 3, 20250.53560.54420.53560.54420.4108-
Feb 28, 20250.53460.54000.53460.54000.407720,000
Feb 27, 20250.53160.53160.53000.53000.4001-
Feb 26, 20250.52720.53980.52720.53980.4075-
Feb 25, 20250.52280.53540.52280.53060.40062,000
Feb 24, 20250.52280.53380.52280.53380.4030-
Feb 21, 20250.51880.53320.51880.53320.4025-
Feb 20, 20250.52420.53200.52420.53200.4016-
Feb 19, 20250.51900.53000.51900.52600.397120,000
Feb 18, 20250.51880.52400.51880.52400.3956-
Feb 17, 20250.51880.52980.51880.52620.39724,000
Feb 14, 20250.50500.52380.50500.52020.3927200
Feb 13, 20250.51720.51720.51620.51620.3897-
Feb 12, 20250.50680.52320.50680.52320.3950-
Feb 11, 20250.50400.51020.50400.51020.3852-
Feb 10, 20250.50000.50880.50000.50880.3841-
Feb 7, 20250.49000.49660.49000.49660.3749-
Feb 6, 20250.50000.50040.50000.50040.3778500
Feb 5, 20250.49100.50040.49100.50040.3778-
Feb 4, 20250.49300.50020.49300.50020.3776-
Feb 3, 20250.48700.50020.48700.50020.3776-
Jan 31, 20250.48520.50020.48520.50020.3776-
Jan 30, 20250.48080.50980.48080.50980.3849760
Jan 29, 20250.48220.50360.48220.50360.3802-
Jan 28, 20250.48220.49190.48220.49190.3714-
Jan 27, 20250.48320.48410.48320.48410.3655-
Jan 24, 20250.47720.48410.47720.48410.3655-
Jan 23, 20250.48010.48010.48010.48010.3624-
Jan 22, 20250.47120.47650.47120.47650.3597-
Jan 21, 20250.47420.48990.47420.48010.36242,000
Jan 20, 20250.47420.48070.47420.48070.3629-
Jan 17, 20250.46890.48120.46890.48120.3633-
Jan 16, 20250.47810.47850.47810.47850.3612-
Jan 15, 20250.46630.47410.46630.47410.3579-
Jan 14, 20250.46110.47030.46110.47030.3550-
Jan 13, 20250.46130.46630.46130.46630.3520-
Jan 10, 20250.47300.48060.47300.48060.3628-
Jan 9, 20250.48110.49100.48110.49100.3707-
Jan 8, 20250.47620.48830.47620.48830.3686-
Jan 7, 20250.47080.48140.47080.48140.3634-
Jan 6, 20250.47920.49120.47920.49120.3708-
Jan 3, 20250.47920.49410.47920.49410.3730-
Jan 2, 20250.48010.48880.48010.48540.36643,000
Dec 30, 20240.47740.48000.47740.48000.3624-
Dec 27, 20240.47540.48010.47540.48010.3624-
Dec 23, 20240.46930.47410.46930.47410.3579-
Dec 20, 20240.46010.46750.46010.46750.3529-
Dec 19, 20240.46440.46460.46440.46460.3507-
Dec 18, 20240.45290.46160.45290.46160.3485-
Dec 17, 20240.45440.46070.45440.46070.3478-
Dec 16, 20240.45480.46310.45480.46010.34731,000
Dec 13, 20240.45460.46490.45460.46410.350450
Dec 12, 20240.46920.46920.46910.46910.3541-
Dec 11, 20240.45430.46170.45430.46170.3486-
Dec 10, 20240.45740.46830.45740.46830.3535-
Dec 9, 20240.44370.46530.44370.46530.3513-
Dec 6, 20240.44150.44840.44150.44840.3385-
Dec 5, 20240.44480.44480.44360.44360.3349-
Dec 4, 20240.43860.44800.43860.44800.3382-
Dec 3, 20240.44150.45530.44150.44710.337510
Dec 2, 20240.43280.43930.43280.43930.3316-
Nov 29, 20240.42580.43450.42580.43450.3280-
Nov 28, 20240.43020.43020.43010.43010.3247-
Nov 27, 20240.43560.43710.43560.43710.3300-
Nov 26, 20240.43560.43710.43560.43710.3300-
Nov 25, 20240.43590.43770.43590.43770.3304-
Nov 22, 20240.43560.44310.43560.44310.3345-
Nov 21, 20240.44030.44820.44030.44820.3384-
Nov 20, 20240.43470.44100.43470.44100.3329-
Nov 19, 20240.43920.44660.43920.44660.3372-
Nov 18, 20240.44480.45620.44480.45620.3444-
Nov 15, 20240.43070.43540.43070.43540.3287-
Nov 14, 20240.43020.43800.43020.43510.32852,288
Nov 13, 20240.43070.43730.43070.43730.3301-
Nov 12, 20240.43070.43620.43070.43620.3293-
Nov 11, 20240.43460.43910.43460.43910.3315-
Nov 8, 20240.44250.44710.44250.44710.3375-
Nov 7, 20240.44520.44830.44520.44830.3384-
Nov 6, 20240.43560.43620.43560.43620.3293-
Nov 5, 20240.43360.43930.43360.43930.3316-
Nov 4, 20240.42880.44000.42880.44000.332210
Nov 1, 20240.43070.44490.43070.44490.3359-
Oct 31, 20240.43210.43390.43210.43390.3276-
Oct 30, 20240.42590.44830.42590.44830.33844,500
Oct 29, 20240.43660.44650.43660.44650.3371-
Oct 28, 20240.44150.44740.44150.44740.3378-
Oct 25, 20240.44590.44900.44590.44900.3390-
Oct 24, 20240.44590.45200.44590.44810.338310,000
Oct 23, 20240.43830.44480.43830.44480.3358-
Oct 22, 20240.43660.44460.43660.44460.3356-
Oct 21, 20240.43480.43990.43480.43990.3321-
Oct 18, 20240.44250.44710.44250.44710.3375-
Oct 17, 20240.44430.44430.44110.44110.3330-
Oct 16, 20240.44550.45000.44550.45000.3397-
Oct 15, 20240.44150.44230.44150.44230.3339-
Oct 14, 20240.44540.44940.44540.44940.3393-
Oct 11, 20240.42970.43410.42970.43410.3277-
Oct 10, 20240.43610.43830.43610.43830.3309-
Oct 9, 20240.42270.42830.42270.42830.3233-
Oct 8, 20240.42770.43010.42770.43010.3247-
Oct 7, 20240.44550.44890.44550.44890.3389-
Oct 4, 20240.43390.44320.43390.44320.3346-
Oct 3, 20240.43750.44040.43750.44040.3325-
Oct 2, 20240.42930.43910.42930.43910.3315-
Oct 1, 20240.41000.41990.41000.41990.3170-
Sep 30, 20240.41120.41750.41120.41750.3152-
Sep 27, 20240.42570.42700.42570.42700.3224-
Sep 26, 20240.43700.44900.43700.44360.334920,000
Sep 25, 20240.42470.43290.42470.43290.3268-
Sep 24, 20240.41680.42770.41680.42770.3229-
Sep 23, 20240.39900.40410.39900.40410.3051-
Sep 20, 20240.39010.39720.39010.39720.2999-
Sep 19, 20240.39310.39310.39310.39310.2968-
Sep 18, 20240.39010.39410.39010.39410.2975-
Sep 17, 20240.39010.39410.39010.39410.2975-
Sep 16, 20240.37690.38420.37690.38420.290010,000
Sep 13, 20240.38170.39570.38170.38810.293050
Sep 12, 20240.38440.38510.38440.38510.2907-
Sep 11, 20240.36610.38290.36610.37730.28482,000
Sep 10, 20240.37660.38350.37660.38350.2895-
Sep 9, 20240.37520.38110.37520.38110.2877-
Sep 6, 20240.38610.39000.38610.39000.2944-
Sep 5, 20240.39010.39010.38750.38750.2925-
Sep 4, 20240.38620.39300.38620.39300.2967-
Sep 3, 20240.38610.39010.38610.39010.2945-
Sep 2, 20240.39600.40710.39600.40710.3073-
Aug 30, 20240.39500.41000.39500.41000.3095-
Aug 29, 20240.40010.40580.40010.40580.3064-
Aug 28, 20240.40370.41170.40370.41170.3108-
Aug 27, 20240.40490.41310.40490.41310.3119-
Aug 26, 20240.39800.40730.39800.40730.3075-
Aug 23, 20240.39770.40610.39770.40610.3066-
Aug 22, 20240.40530.40530.40530.40530.3060-
Aug 21, 20240.39370.39370.39370.39370.2972-
Aug 20, 20240.40190.40190.40190.40190.3034-
Aug 19, 20240.39740.39740.39740.39740.3000-
Aug 16, 20240.39610.39610.39610.39610.2990-
Aug 15, 20240.39530.39530.39530.39530.2984-
Aug 14, 20240.38610.38610.38610.38610.2915-
Aug 13, 20240.38910.38910.38910.38910.2937-
Aug 12, 20240.39110.40450.39110.40450.305424,721
Aug 9, 20240.38510.38510.38510.38510.2907-
Aug 8, 20240.38840.38840.38840.38840.2932-
Aug 7, 20240.38600.38600.38600.38600.291413,000
Aug 6, 20240.38120.38580.38120.38580.29133,000
Aug 5, 20240.37420.37420.37420.37420.2825-
Aug 2, 20240.39600.39600.39600.39600.2990-
Aug 1, 20240.40420.40970.40420.40970.30931,000
Jul 31, 20240.39420.39420.39420.39420.2976-
Jul 30, 20240.39600.39600.39600.39600.2990-
Jul 29, 20240.39600.40010.39600.40010.3021-
Jul 26, 20240.39400.39400.39400.39400.2974-
Jul 25, 20240.39940.39940.39940.39940.3015-
Jul 24, 20240.39800.39800.39800.39800.3005-
Jul 23, 20240.39800.39800.39800.39800.3005-
Jul 22, 20240.39400.39400.39400.39400.2974-
Jul 19, 20240.39400.39400.39400.39400.2974-
Jul 18, 20240.39910.39910.39910.39910.3013-
Jul 17, 20240.39400.39400.39400.39400.2974-
Jul 16, 20240.39440.41460.39440.41460.313050
Jul 15, 20240.40590.40590.40590.40590.3064-
Jul 12, 20240.40800.40800.40800.40800.3080-
Jul 11, 20240.41020.41020.41020.41020.3097-
Jul 10, 20240.40000.40000.40000.40000.3020-
Jul 9, 20240.40290.40290.40290.40290.3042-
Jul 8, 2024 0.029031387 Dividend
Jul 8, 20240.39900.39900.39900.39900.3012-
Jul 5, 20240.44000.44000.44000.44000.1366-
Jul 4, 20240.45070.45070.45070.45070.1399-
Jul 3, 20240.44560.44560.44560.44560.1383-
Jul 2, 20240.45140.45140.45140.45140.1401-
Jul 1, 20240.44560.44560.44560.44560.1383-
Jun 28, 20240.44750.45780.44750.45780.14215,000
Jun 27, 20240.45010.45010.45010.45010.1397-
Jun 26, 20240.44550.44550.44550.44550.1383-
Jun 25, 20240.44750.44750.44750.44750.1389-
Jun 24, 20240.44270.44270.44270.44270.1374-
Jun 21, 20240.44450.44450.44450.44450.1380-
Jun 20, 20240.45960.45960.45960.45960.1427-
Jun 19, 20240.45260.45260.45260.45260.1405-
Jun 18, 20240.44150.44150.44150.44150.1371-
Jun 17, 20240.44150.44900.44150.44900.139410,839
Jun 14, 20240.43560.43560.43560.43560.1352-
Jun 13, 20240.43360.43360.43360.43360.1346-
Jun 12, 20240.43160.43680.43160.43620.135413,400
Jun 11, 20240.43160.43160.43160.43160.1340-
Jun 10, 20240.43960.45060.43960.45060.1399220
Jun 7, 20240.43560.43560.43560.43560.1352-
Jun 6, 20240.43770.43770.43770.43770.1359-
Jun 5, 20240.43160.43160.43160.43160.1340-
Jun 4, 20240.42370.42370.42370.42370.1315-
Jun 3, 20240.43160.43160.43160.43160.1340-