Citizens Financial Group Inc (1C5.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 31.93 | 31.94 | 31.70 | 31.70 | 31.70 | - |
| Jun 13, 2024 | 32.31 | 32.31 | 32.01 | 32.10 | 32.10 | - |
| Jun 12, 2024 | 31.46 | 32.90 | 31.43 | 32.90 | 32.90 | - |
| Jun 11, 2024 | 31.72 | 31.72 | 31.36 | 31.49 | 31.49 | - |
| Jun 10, 2024 | 31.56 | 31.95 | 30.92 | 31.95 | 31.95 | - |
| Jun 07, 2024 | 31.12 | 31.58 | 31.05 | 31.58 | 31.58 | - |
| Jun 06, 2024 | 31.14 | 31.38 | 31.14 | 31.20 | 31.20 | - |
| Jun 05, 2024 | 31.30 | 31.30 | 31.20 | 31.20 | 31.20 | - |
| Jun 04, 2024 | 31.63 | 31.86 | 31.40 | 31.40 | 31.40 | - |
| Jun 03, 2024 | 32.42 | 32.42 | 31.72 | 31.72 | 31.72 | - |
| May 31, 2024 | 31.60 | 32.19 | 31.49 | 32.19 | 32.19 | - |
| May 30, 2024 | 31.23 | 31.68 | 31.17 | 31.68 | 31.68 | - |
| May 29, 2024 | 31.63 | 31.63 | 31.16 | 31.34 | 31.34 | - |
| May 28, 2024 | 32.33 | 32.38 | 31.89 | 31.89 | 31.89 | - |
| May 27, 2024 | 32.38 | 32.42 | 32.32 | 32.42 | 32.42 | - |
| May 24, 2024 | 32.30 | 32.53 | 32.28 | 32.35 | 32.35 | - |
| May 23, 2024 | 33.00 | 33.00 | 32.63 | 32.63 | 32.63 | - |
| May 22, 2024 | 33.49 | 33.49 | 33.29 | 33.29 | 33.29 | - |
| May 21, 2024 | 33.35 | 33.69 | 33.31 | 33.53 | 33.53 | - |
| May 20, 2024 | 33.97 | 34.10 | 33.92 | 33.96 | 33.96 | - |
| May 17, 2024 | 33.42 | 34.11 | 33.42 | 34.11 | 34.11 | - |
| May 16, 2024 | 33.67 | 33.79 | 33.65 | 33.79 | 33.79 | - |
| May 15, 2024 | 33.47 | 33.90 | 33.44 | 33.65 | 33.65 | - |
| May 14, 2024 | 33.13 | 33.62 | 33.09 | 33.51 | 33.51 | - |
| May 13, 2024 | 33.30 | 33.49 | 33.25 | 33.26 | 33.26 | - |
| May 10, 2024 | 33.35 | 33.49 | 33.35 | 33.37 | 33.37 | - |
| May 09, 2024 | 33.23 | 33.35 | 33.22 | 33.29 | 33.29 | - |
| May 08, 2024 | 32.96 | 33.23 | 32.92 | 33.23 | 33.23 | - |
| May 07, 2024 | 33.06 | 33.11 | 33.05 | 33.11 | 33.11 | - |
| May 06, 2024 | 32.72 | 33.01 | 32.70 | 33.01 | 33.01 | - |
| May 03, 2024 | 32.59 | 33.03 | 32.59 | 32.78 | 32.78 | - |
| May 02, 2024 | 32.17 | 32.60 | 32.14 | 32.45 | 32.45 | - |
| Apr 30, 2024 | 32.09 | 32.26 | 31.97 | 32.26 | 32.26 | - |
| Apr 30, 2024 | 0.42 Dividend | |||||
| Apr 29, 2024 | 32.67 | 32.81 | 32.65 | 32.67 | 32.25 | - |
| Apr 26, 2024 | 32.70 | 33.17 | 32.47 | 33.01 | 32.59 | - |
| Apr 25, 2024 | 32.90 | 32.90 | 32.42 | 32.42 | 32.00 | - |
| Apr 24, 2024 | 32.53 | 33.01 | 32.51 | 32.97 | 32.55 | - |
| Apr 23, 2024 | 32.24 | 32.67 | 32.20 | 32.67 | 32.25 | - |
| Apr 22, 2024 | 31.77 | 32.17 | 31.77 | 32.17 | 31.76 | - |
| Apr 19, 2024 | 30.58 | 31.67 | 30.58 | 31.67 | 31.27 | - |
| Apr 18, 2024 | 30.87 | 31.19 | 30.79 | 30.87 | 30.47 | 499 |
| Apr 17, 2024 | 30.33 | 31.35 | 30.32 | 31.08 | 30.69 | - |
| Apr 16, 2024 | 30.84 | 30.90 | 30.34 | 30.36 | 29.97 | - |
| Apr 15, 2024 | 31.03 | 31.18 | 30.76 | 30.76 | 30.37 | - |
| Apr 12, 2024 | 31.18 | 31.33 | 31.01 | 31.01 | 30.61 | - |
| Apr 11, 2024 | 31.27 | 31.33 | 30.77 | 31.33 | 30.93 | - |
| Apr 10, 2024 | 32.06 | 32.08 | 31.25 | 31.25 | 30.85 | - |
| Apr 09, 2024 | 31.98 | 32.13 | 31.95 | 32.13 | 31.71 | - |
| Apr 08, 2024 | 31.15 | 32.00 | 31.15 | 32.00 | 31.58 | - |
| Apr 05, 2024 | 31.34 | 31.34 | 31.20 | 31.34 | 30.94 | - |
| Apr 04, 2024 | 32.04 | 32.49 | 32.04 | 32.29 | 31.87 | - |
| Apr 03, 2024 | 32.26 | 32.56 | 32.26 | 32.28 | 31.87 | - |
| Apr 02, 2024 | 32.99 | 33.00 | 32.56 | 32.58 | 32.17 | - |
| Mar 28, 2024 | 32.81 | 33.44 | 32.77 | 33.44 | 33.01 | - |
| Mar 27, 2024 | 31.96 | 32.65 | 31.77 | 32.65 | 32.23 | - |
| Mar 26, 2024 | 32.26 | 32.28 | 32.18 | 32.20 | 31.79 | - |
| Mar 25, 2024 | 32.18 | 32.73 | 32.15 | 32.59 | 32.17 | - |
| Mar 22, 2024 | 32.52 | 32.70 | 32.52 | 32.61 | 32.19 | - |
| Mar 21, 2024 | 31.68 | 32.70 | 31.68 | 32.70 | 32.28 | - |
| Mar 20, 2024 | 30.56 | 31.22 | 30.56 | 31.22 | 30.82 | - |
| Mar 19, 2024 | 30.74 | 30.99 | 30.71 | 30.84 | 30.44 | - |
| Mar 18, 2024 | 30.68 | 30.87 | 30.33 | 30.87 | 30.47 | - |
| Mar 15, 2024 | 30.27 | 30.77 | 30.27 | 30.61 | 30.22 | - |
| Mar 14, 2024 | 31.10 | 31.17 | 30.42 | 30.42 | 30.03 | - |
| Mar 13, 2024 | 30.86 | 31.37 | 30.61 | 31.21 | 30.81 | - |
| Mar 12, 2024 | 31.08 | 31.32 | 30.90 | 30.90 | 30.50 | - |
| Mar 11, 2024 | 31.15 | 31.15 | 31.03 | 31.09 | 30.69 | - |
| Mar 08, 2024 | 30.76 | 31.36 | 30.76 | 31.36 | 30.96 | - |
| Mar 07, 2024 | 30.55 | 31.30 | 30.53 | 31.00 | 30.60 | - |
| Mar 06, 2024 | 30.85 | 30.89 | 30.53 | 30.53 | 30.14 | - |
| Mar 05, 2024 | 29.18 | 30.90 | 29.18 | 30.90 | 30.50 | - |
| Mar 04, 2024 | 28.95 | 29.63 | 28.59 | 29.48 | 29.10 | - |
| Mar 01, 2024 | 28.92 | 29.05 | 28.77 | 29.04 | 28.67 | - |
| Feb 29, 2024 | 28.18 | 29.26 | 28.10 | 28.88 | 28.51 | - |
| Feb 28, 2024 | 28.40 | 28.66 | 28.38 | 28.60 | 28.23 | - |
| Feb 27, 2024 | 27.86 | 28.34 | 27.73 | 28.34 | 27.98 | - |
| Feb 26, 2024 | 28.57 | 28.57 | 27.89 | 27.89 | 27.53 | - |
| Feb 23, 2024 | 28.56 | 28.74 | 28.54 | 28.74 | 28.37 | - |
| Feb 22, 2024 | 28.66 | 29.08 | 28.66 | 28.86 | 28.49 | - |
| Feb 21, 2024 | 28.83 | 28.83 | 28.70 | 28.76 | 28.39 | - |
| Feb 20, 2024 | 29.06 | 29.06 | 28.87 | 29.05 | 28.68 | - |
| Feb 19, 2024 | 29.13 | 29.17 | 29.12 | 29.12 | 28.75 | - |
| Feb 16, 2024 | 29.29 | 29.31 | 29.21 | 29.31 | 28.93 | - |
| Feb 15, 2024 | 29.06 | 29.48 | 29.03 | 29.20 | 28.82 | - |
| Feb 14, 2024 | 28.54 | 28.97 | 28.54 | 28.95 | 28.58 | - |
| Feb 13, 2024 | 29.72 | 29.73 | 28.55 | 28.55 | 28.18 | - |
| Feb 12, 2024 | 29.01 | 30.00 | 29.01 | 30.00 | 29.61 | - |
| Feb 09, 2024 | 28.93 | 29.29 | 28.77 | 29.29 | 28.91 | - |
| Feb 08, 2024 | 28.87 | 28.91 | 28.81 | 28.81 | 28.44 | - |
| Feb 07, 2024 | 29.14 | 29.32 | 28.79 | 29.32 | 28.94 | - |
| Feb 06, 2024 | 29.17 | 29.34 | 29.09 | 29.09 | 28.72 | - |
| Feb 05, 2024 | 29.67 | 29.67 | 29.29 | 29.32 | 28.94 | - |
| Feb 02, 2024 | 28.51 | 29.38 | 28.48 | 29.38 | 29.00 | - |
| Feb 01, 2024 | 30.11 | 30.15 | 28.93 | 28.96 | 28.59 | - |
| Jan 31, 2024 | 31.51 | 31.59 | 30.86 | 30.86 | 30.46 | - |
| Jan 30, 2024 | 31.04 | 31.45 | 30.99 | 31.45 | 31.05 | - |
| Jan 30, 2024 | 0.42 Dividend | |||||
| Jan 29, 2024 | 30.75 | 31.45 | 30.75 | 31.26 | 30.44 | - |
| Jan 26, 2024 | 30.53 | 31.09 | 30.53 | 31.09 | 30.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.