Stuttgart - Delayed Quote EUR

Bank Of China Ltd (W8V.SG)

0.5200
+0.0110
+(2.16%)
At close: June 3 at 1:04:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.50700.52000.50700.52000.52002,000
Jun 2, 20250.49230.50900.49230.50900.509020,000
May 30, 20250.50940.51700.50940.51700.517060,000
May 29, 20250.51460.52880.51460.52880.52882,000
May 28, 20250.51180.51180.51180.51180.5118-
May 27, 20250.51060.51060.51060.51060.5106-
May 26, 20250.50980.50980.50980.50980.5098-
May 23, 20250.52120.53340.51740.51740.51746,000
May 22, 20250.52320.52320.52220.52220.5222-
May 21, 20250.53080.53660.52000.52000.520011,000
May 20, 20250.52380.52380.52380.52380.5238-
May 19, 20250.52160.52160.52160.52160.5216-
May 16, 20250.52380.52380.52380.52380.5238-
May 15, 20250.52780.52780.52780.52780.5278-
May 14, 20250.52920.54640.52920.54640.546424
May 13, 20250.52400.53820.52400.53820.538210,000
May 12, 20250.51160.53380.51160.53380.53382,500
May 9, 20250.51020.51020.51020.51020.5102-
May 8, 20250.50460.50460.50460.50460.5046-
May 7, 20250.50220.51420.49760.49760.49763,400
May 6, 20250.49300.49300.49300.49300.4930-
May 5, 20250.49210.49980.49210.49980.499816,000
May 2, 20250.48540.49700.48540.48660.486612,500
Apr 30, 20250.48360.49660.48360.48420.48421,440
Apr 29, 20250.48730.49870.48730.49870.4987909
Apr 28, 20250.49450.50700.49450.50700.50708,000
Apr 25, 20250.48840.48840.48840.48840.4884-
Apr 24, 20250.48350.48350.48340.48340.48342,000
Apr 23, 20250.48200.49380.48160.49030.4903121,000
Apr 22, 2025 0.014866816 Dividend
Apr 22, 20250.47090.47090.47090.47090.4709-
Apr 17, 20250.49670.49670.49610.49610.37459,800
Apr 16, 20250.49000.49380.48980.48980.369713,000
Apr 15, 20250.49650.49650.49650.49650.3748-
Apr 14, 20250.49430.50400.49430.50100.37826,733
Apr 11, 20250.49080.49910.49080.49580.3743102,887
Apr 10, 20250.48750.48750.48750.48750.3680-
Apr 9, 20250.46810.49310.46050.49310.372228,500
Apr 8, 20250.47710.49320.47710.49320.372320,000
Apr 7, 20250.48730.49820.47020.49820.376164,500
Apr 4, 20250.52940.53280.52200.52200.3941195,000
Apr 3, 20250.53520.53520.53520.53520.4040-
Apr 2, 20250.55020.55020.55020.55020.4153-
Apr 1, 20250.54100.54100.54100.54100.4084-
Mar 31, 20250.54680.54740.54680.54740.413223,619
Mar 28, 20250.54040.54040.54040.54040.4079-
Mar 27, 20250.53620.55680.53620.55680.420310,000
Mar 26, 20250.54060.54060.54060.54060.4081-
Mar 25, 20250.54220.54220.54220.54220.4093-
Mar 24, 20250.54480.54480.54480.54480.4113-
Mar 21, 20250.54180.54180.54180.54180.4090-
Mar 20, 20250.54580.54580.54580.54580.4120-
Mar 19, 20250.55100.56900.55100.56900.429514,000
Mar 18, 20250.54460.55800.54460.55800.42123,500
Mar 17, 20250.53820.53820.53820.53820.4063-
Mar 14, 20250.53820.53820.53820.53820.4063-
Mar 13, 20250.52780.52780.52780.52780.3984-
Mar 12, 20250.52440.52560.52440.52560.3968155,000
Mar 11, 20250.52760.52760.52760.52760.3983-
Mar 10, 20250.53000.53100.53000.53100.4008125
Mar 7, 20250.53400.53400.53220.53220.40181,750
Mar 6, 20250.53500.53500.53500.53500.4039-
Mar 5, 20250.54260.55000.54260.55000.41523,670
Mar 4, 20250.53640.54560.53640.54560.4119100,000
Mar 3, 20250.54280.54280.54280.54280.4098-
Feb 28, 20250.53920.53920.53920.53920.4070-
Feb 27, 20250.53740.54800.53740.54800.4137150
Feb 26, 20250.53600.54980.53600.54200.4091300,000
Feb 25, 20250.52600.52600.52600.52600.3971-
Feb 24, 20250.52820.52900.52820.52900.3993-
Feb 21, 20250.52300.54120.52300.54120.40851,000
Feb 20, 20250.52340.53040.52340.52860.39901,200
Feb 19, 20250.52360.53680.52360.53680.405250,200
Feb 18, 20250.53740.53740.53740.53740.4057100
Feb 17, 20250.51880.51880.51880.51880.3916-
Feb 14, 20250.51180.51180.51180.51180.3864-
Feb 13, 20250.51760.52580.51760.52100.3933195,000
Feb 12, 20250.51480.52980.51480.52000.392511,650
Feb 11, 20250.50920.50920.50920.50920.3844-
Feb 10, 20250.50360.51640.50360.51640.38987,600
Feb 7, 20250.49500.49900.49500.49900.3767-
Feb 6, 20250.49800.49800.49800.49800.3759-
Feb 5, 20250.49550.50860.49550.50860.3839100
Feb 4, 20250.49860.49860.49860.49860.3764-
Feb 3, 20250.49340.50940.49340.50940.3845150
Jan 31, 20250.49520.49520.49060.49060.3703-
Jan 30, 20250.49220.49220.49100.49100.3707-
Jan 29, 20250.49220.50420.49220.50420.38063,000
Jan 28, 20250.48780.48780.48780.48780.3682-
Jan 27, 20250.49100.49800.49100.49800.375911,864
Jan 24, 20250.48300.49000.48300.49000.36992,000
Jan 23, 20250.48010.48010.48010.48010.3624-
Jan 22, 20250.47360.47740.47360.47740.36045,000
Jan 21, 20250.48060.48810.48060.48810.368510,000
Jan 20, 20250.47960.47960.47960.47960.3620-
Jan 17, 20250.47570.47570.47570.47570.3591-
Jan 16, 20250.47820.47820.47820.47820.3610-
Jan 15, 20250.47290.47400.47290.47400.35788,000
Jan 14, 20250.47000.47000.47000.47000.35482,500
Jan 13, 2025 0.01463011 Dividend
Jan 13, 20250.46650.47000.46650.47000.354891,000
Jan 10, 20250.48000.49080.48000.49080.27193,112
Jan 9, 20250.48020.48020.48020.48020.2660-
Jan 8, 20250.48210.48210.48210.48210.2671-
Jan 7, 20250.47770.47770.47770.47770.2647-
Jan 6, 20250.48390.48390.48390.48390.2681-
Jan 3, 20250.48290.48500.48290.48500.2687-
Jan 2, 20250.47790.49340.47790.48140.266715,000
Dec 30, 20240.48320.49500.48250.49500.27424,000
Dec 27, 20240.48270.49550.48270.49550.27451,720
Dec 23, 20240.47270.47520.47270.47410.2627164,497
Dec 20, 20240.46720.46720.46720.46720.2588-
Dec 19, 20240.46480.47100.45510.47100.2609160,702
Dec 18, 20240.46210.46210.46210.46210.2560-
Dec 17, 20240.46230.46230.46230.46230.2561-
Dec 16, 20240.46130.46130.46130.46130.2556-
Dec 13, 20240.46250.47190.46250.47190.26146,200
Dec 12, 20240.46900.46900.46900.46900.2598-
Dec 11, 20240.46120.46120.46120.46120.2555-
Dec 10, 20240.46290.46290.46290.46290.2565-
Dec 9, 20240.45020.46110.45020.46110.2555-
Dec 6, 20240.44550.44550.44550.44550.2468-
Dec 5, 20240.44340.44340.44340.44340.2457-
Dec 4, 20240.44630.44630.44350.44350.2457-
Dec 3, 20240.44620.45000.44620.45000.24938,300
Dec 2, 20240.43850.43850.43850.43850.2429-
Nov 29, 20240.43180.43180.43180.43180.2392-
Nov 28, 20240.43060.43200.43060.43200.239360,000
Nov 27, 20240.44050.44050.44050.44050.2440-
Nov 26, 20240.43710.43710.43710.43710.2422-
Nov 25, 20240.43610.43610.43610.43610.2416-
Nov 22, 20240.43750.43750.43110.43110.238892,250
Nov 21, 20240.44030.45070.44030.45070.249719,000
Nov 20, 20240.44100.44100.44100.44100.2443-
Nov 19, 20240.44690.45630.44690.45630.25281,121
Nov 18, 20240.45120.45900.45120.45900.2543142,000
Nov 15, 20240.43250.43250.43250.43250.2396-
Nov 14, 20240.43190.43190.43190.43190.2393-
Nov 13, 20240.43300.43600.43300.43600.2416-
Nov 12, 20240.43440.43440.43440.43440.2407-
Nov 11, 20240.43720.43720.43720.43720.2422-
Nov 8, 20240.44570.44570.44570.44570.2469-
Nov 7, 20240.44560.44560.44560.44560.2469-
Nov 6, 20240.43790.43790.43790.43790.2426-
Nov 5, 20240.43780.44120.43780.44120.244411,000
Nov 4, 20240.43360.43360.43360.43360.2402-
Nov 1, 20240.43550.44040.43550.44040.244060,000
Oct 31, 20240.43210.43210.43210.43210.2394-
Oct 30, 20240.44000.44000.44000.44000.24389,000
Oct 29, 20240.44060.44340.44060.44160.24473,000
Oct 28, 20240.44600.44600.44600.44600.2471-
Oct 25, 20240.44370.44370.44370.44370.2458-
Oct 24, 20240.44520.44520.44520.44520.2467-
Oct 23, 20240.44430.44430.44070.44070.2442-
Oct 22, 20240.44250.44250.44250.44250.2452-
Oct 21, 20240.44100.44100.44100.44100.2443-
Oct 18, 20240.44780.44780.44780.44780.2481-
Oct 17, 20240.44490.45130.44490.45130.25004,000
Oct 16, 20240.45040.45040.45040.45040.2495-
Oct 15, 20240.44460.44940.44460.44940.249033,630
Oct 14, 20240.44770.44770.44770.44770.2480-
Oct 11, 20240.43460.43460.43460.43460.2408-
Oct 10, 20240.43550.43550.43550.43550.2413-
Oct 9, 20240.42500.42500.42500.42500.2355-
Oct 8, 20240.43260.43260.43260.43260.2397-
Oct 7, 20240.44990.46300.44610.44610.2472250,030
Oct 4, 20240.43910.45510.43910.44150.244635
Oct 3, 20240.43690.43690.43690.43690.2421-
Oct 2, 20240.43680.44000.43680.44000.243830,000
Oct 1, 20240.41850.41850.41750.41750.2313-
Sep 30, 20240.41990.42430.41990.42430.235125,000
Sep 27, 20240.42180.43000.42180.42910.2377100,000
Sep 26, 20240.44000.45220.43950.43950.2435123,800
Sep 25, 20240.42690.44000.42690.44000.2438160,000
Sep 24, 20240.41780.43390.41780.43390.240430,820
Sep 23, 20240.40310.41530.40310.41530.23015,000
Sep 20, 20240.39510.39510.39430.39430.2185-
Sep 19, 20240.39040.39210.39040.39210.2172-
Sep 18, 20240.39290.40320.39270.39270.217625,000
Sep 17, 20240.39400.39400.39260.39260.2175-
Sep 16, 20240.38450.38750.38450.38610.2139-
Sep 13, 20240.38490.39500.38490.39500.218852,500
Sep 12, 20240.38490.39430.38490.39430.218526,000
Sep 11, 20240.37370.37370.37370.37370.2070-
Sep 10, 20240.38550.39420.38550.39420.218412,000
Sep 9, 20240.38090.38150.38090.38150.2114-
Sep 6, 20240.39000.39000.39000.39000.2161-
Sep 5, 20240.38660.38660.38660.38660.2142-
Sep 4, 20240.39060.39060.39060.39060.2164-
Sep 3, 20240.39060.40190.39060.40190.222715,000
Sep 2, 20240.40090.40090.40090.40090.2221-
Aug 30, 20240.40250.41330.40250.41330.2290611
Aug 29, 20240.39910.40550.39910.40550.2247-
Aug 28, 20240.41120.41120.41120.41120.2278-
Aug 27, 20240.40930.41250.40930.41250.228527,400
Aug 26, 20240.40530.40530.40440.40440.2240-
Aug 23, 20240.40740.40740.40740.40740.2257-
Aug 22, 20240.40360.40360.40360.40360.2236-
Aug 21, 20240.40020.40020.40020.40020.2217-
Aug 20, 20240.40620.40620.40620.40620.2250-
Aug 19, 20240.40610.40610.40610.40610.22508,000
Aug 16, 20240.40120.40310.40120.40310.2233-
Aug 15, 20240.39470.41030.39470.41030.22731,000
Aug 14, 20240.39210.40090.39210.39250.217522,721
Aug 13, 20240.39300.39500.39300.39500.2188-
Aug 12, 20240.39310.39560.39310.39560.2192-
Aug 9, 20240.38970.38970.38870.38870.215450,000
Aug 8, 20240.38600.38870.38600.38870.21541,000
Aug 7, 20240.38780.38780.38580.38580.2137150,000
Aug 6, 20240.38310.38310.38110.38110.21113,000
Aug 5, 20240.38040.39360.38040.39360.218155,600
Aug 2, 20240.40030.40160.39800.39800.2205-
Aug 1, 20240.40160.40250.40160.40250.2230-
Jul 31, 20240.40280.41580.40280.40330.223412,500
Jul 30, 20240.40060.40060.40060.40060.2219-
Jul 29, 20240.40060.40110.40000.40000.22166,000
Jul 26, 20240.39370.39420.39370.39420.2184-
Jul 25, 20240.39780.39780.39750.39750.2202-
Jul 24, 20240.40310.40310.40310.40310.2233-
Jul 23, 20240.40070.40120.40070.40120.2223-
Jul 22, 20240.39260.39580.39260.39580.2193-
Jul 19, 20240.39230.39230.39230.39230.2173-
Jul 18, 20240.39890.39900.39890.39900.2211-
Jul 17, 20240.40500.40500.39650.39650.21979,045
Jul 16, 20240.40500.40500.40500.40500.2244-
Jul 15, 20240.40980.41000.40980.41000.2272-
Jul 12, 20240.41300.42770.41300.42200.23385,700
Jul 11, 20240.40700.40800.40700.40800.2260-
Jul 10, 20240.40430.40580.40430.40580.2248-
Jul 9, 20240.40620.41600.40570.40570.22482,100
Jul 8, 2024 0.029023614 Dividend
Jul 8, 20240.40540.41200.40540.40610.225010,000
Jul 5, 20240.44510.44510.44510.44510.1031-
Jul 4, 20240.46400.46400.45400.45400.105171,345
Jul 3, 20240.44960.44960.44960.44960.1041-
Jul 2, 20240.45690.46000.45690.46000.1065500
Jul 1, 20240.45130.45500.45100.45500.105410,000
Jun 28, 20240.45310.46100.45310.45440.105221,910
Jun 27, 20240.45040.45040.44850.44850.1039-
Jun 26, 20240.45110.45110.45110.45110.1045-
Jun 25, 20240.45200.45230.45200.45230.1047100,000
Jun 24, 20240.44930.45370.44930.45370.1051-
Jun 21, 20240.44850.44970.44550.44900.1040470,920
Jun 20, 20240.45700.45780.45700.45780.1060-
Jun 19, 20240.45930.46010.45930.46010.1065-
Jun 18, 20240.44700.44790.44700.44790.1037100,000
Jun 17, 20240.44660.44660.44630.44630.1033-
Jun 14, 20240.44290.45100.44120.45100.10443,000
Jun 13, 20240.43300.43490.43300.43490.1007-
Jun 12, 20240.43650.43650.43510.43510.1008-
Jun 11, 20240.44000.44930.44000.44930.10402,274
Jun 10, 20240.44330.45450.44230.44230.10242,000
Jun 7, 20240.43880.44030.43880.43900.1017-
Jun 6, 20240.43550.45000.43550.45000.104211,440
Jun 5, 20240.43470.44600.43470.44600.10335,555
Jun 4, 20240.42850.43320.42850.43320.100310,000
Jun 3, 20240.43630.43630.43540.43540.1008-

Related Tickers

BBVA.VI Banco Bilbao Vizcaya Argentaria, S.A.
13.15
+0.19%
 
INGA.AS ING Groep N.V.
18.54
-0.72%
 
SAB.MC Banco de Sabadell, S.A.
2.7820
-0.82%
 
ING ING Groep N.V.
21.08
-1.54%
 
SAN Banco Santander, S.A.
7.91
-1.37%
 
WFC Wells Fargo & Company
75.65
+1.24%
 
C Citigroup Inc.
76.53
+0.96%
 
BAC Bank of America Corporation
44.65
+1.29%
 
JPM JPMorgan Chase & Co.
266.27
+0.61%