Citizens Financial Group Inc (1C5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| May 02, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 30, 2024 | 32.13 | 32.35 | 31.97 | 31.97 | 31.97 | - |
| Apr 30, 2024 | 0.42 Dividend | |||||
| Apr 29, 2024 | 32.69 | 32.78 | 32.54 | 32.54 | 32.12 | - |
| Apr 26, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.12 | - |
| Apr 25, 2024 | 32.93 | 32.93 | 32.44 | 32.58 | 32.15 | - |
| Apr 24, 2024 | 32.55 | 33.04 | 32.55 | 33.01 | 32.58 | - |
| Apr 23, 2024 | 32.27 | 32.74 | 32.27 | 32.49 | 32.07 | 1,000 |
| Apr 22, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.39 | - |
| Apr 19, 2024 | 30.58 | 31.72 | 30.58 | 31.72 | 31.31 | - |
| Apr 18, 2024 | 30.83 | 30.88 | 30.80 | 30.88 | 30.48 | - |
| Apr 17, 2024 | 30.39 | 30.90 | 30.39 | 30.90 | 30.50 | - |
| Apr 16, 2024 | 30.91 | 30.91 | 30.34 | 30.58 | 30.18 | - |
| Apr 15, 2024 | 31.05 | 31.05 | 30.77 | 30.77 | 30.38 | - |
| Apr 12, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.81 | - |
| Apr 11, 2024 | 31.31 | 31.31 | 31.26 | 31.26 | 30.86 | - |
| Apr 10, 2024 | 32.09 | 32.10 | 31.11 | 31.11 | 30.71 | - |
| Apr 09, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.60 | - |
| Apr 08, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.78 | - |
| Apr 05, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.97 | - |
| Apr 04, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.67 | - |
| Apr 03, 2024 | 32.30 | 32.33 | 32.30 | 32.33 | 31.91 | - |
| Apr 02, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.60 | - |
| Mar 28, 2024 | 32.85 | 33.18 | 32.85 | 33.18 | 32.75 | - |
| Mar 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - |
| Mar 26, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.88 | - |
| Mar 25, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.80 | - |
| Mar 22, 2024 | 32.56 | 32.72 | 32.56 | 32.63 | 32.21 | - |
| Mar 21, 2024 | 31.72 | 32.56 | 31.72 | 32.56 | 32.14 | - |
| Mar 20, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| Mar 19, 2024 | 30.78 | 30.84 | 30.78 | 30.84 | 30.44 | - |
| Mar 18, 2024 | 30.56 | 30.93 | 30.56 | 30.88 | 30.48 | - |
| Mar 15, 2024 | 30.32 | 30.33 | 30.32 | 30.33 | 29.94 | - |
| Mar 14, 2024 | 31.16 | 31.16 | 30.44 | 30.44 | 30.05 | 44 |
| Mar 13, 2024 | 30.91 | 31.48 | 30.91 | 31.12 | 30.72 | - |
| Mar 12, 2024 | 31.12 | 31.33 | 30.90 | 31.10 | 30.70 | - |
| Mar 11, 2024 | 31.19 | 31.19 | 31.10 | 31.12 | 30.72 | - |
| Mar 08, 2024 | 30.80 | 31.44 | 30.80 | 31.39 | 30.98 | - |
| Mar 07, 2024 | 30.58 | 31.01 | 30.58 | 30.91 | 30.51 | - |
| Mar 06, 2024 | 30.89 | 30.97 | 30.55 | 30.55 | 30.16 | - |
| Mar 05, 2024 | 29.21 | 30.96 | 29.21 | 30.86 | 30.46 | - |
| Mar 04, 2024 | 28.97 | 29.66 | 28.97 | 29.31 | 28.93 | - |
| Mar 01, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.58 | - |
| Feb 29, 2024 | 28.22 | 29.07 | 28.22 | 29.07 | 28.69 | 1 |
| Feb 28, 2024 | 28.44 | 28.44 | 28.41 | 28.41 | 28.04 | - |
| Feb 27, 2024 | 27.89 | 27.89 | 27.79 | 27.79 | 27.43 | - |
| Feb 26, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.24 | - |
| Feb 23, 2024 | 28.59 | 28.80 | 28.59 | 28.80 | 28.43 | - |
| Feb 22, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.35 | - |
| Feb 21, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.49 | - |
| Feb 20, 2024 | 29.09 | 29.09 | 28.95 | 28.95 | 28.58 | - |
| Feb 19, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.77 | - |
| Feb 16, 2024 | 29.32 | 29.38 | 29.32 | 29.38 | 29.00 | - |
| Feb 15, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.71 | - |
| Feb 14, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.20 | - |
| Feb 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.37 | - |
| Feb 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.67 | - |
| Feb 09, 2024 | 28.95 | 29.27 | 28.95 | 29.27 | 28.89 | - |
| Feb 08, 2024 | 28.91 | 29.04 | 28.91 | 29.04 | 28.67 | - |
| Feb 07, 2024 | 29.17 | 29.26 | 29.17 | 29.26 | 28.88 | - |
| Feb 06, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.82 | - |
| Feb 05, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.27 | - |
| Feb 02, 2024 | 28.54 | 28.60 | 28.51 | 28.60 | 28.23 | - |
| Feb 01, 2024 | 30.15 | 30.18 | 30.15 | 30.18 | 29.79 | - |
| Jan 31, 2024 | 31.55 | 31.58 | 31.55 | 31.58 | 31.17 | - |
| Jan 30, 2024 | 31.08 | 31.30 | 31.07 | 31.30 | 30.90 | - |
| Jan 30, 2024 | 0.42 Dividend | |||||
| Jan 29, 2024 | 30.79 | 30.86 | 30.79 | 30.86 | 30.05 | - |
| Jan 26, 2024 | 30.57 | 30.73 | 30.57 | 30.73 | 29.92 | - |
| Jan 25, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.06 | - |
| Jan 24, 2024 | 30.39 | 30.82 | 30.39 | 30.82 | 30.01 | - |
| Jan 23, 2024 | 30.24 | 30.67 | 30.24 | 30.67 | 29.86 | - |
| Jan 22, 2024 | 29.76 | 30.15 | 29.76 | 30.15 | 29.36 | 40 |
| Jan 19, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.13 | - |
| Jan 18, 2024 | 28.96 | 29.05 | 28.77 | 29.05 | 28.28 | - |
| Jan 17, 2024 | 28.47 | 29.10 | 28.47 | 29.10 | 28.33 | - |
| Jan 16, 2024 | 28.72 | 28.72 | 28.47 | 28.47 | 27.72 | - |
| Jan 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.99 | - |
| Jan 12, 2024 | 29.56 | 29.67 | 28.75 | 28.75 | 27.99 | - |
| Jan 11, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.49 | - |
| Jan 10, 2024 | 30.32 | 30.39 | 30.32 | 30.39 | 29.59 | - |
| Jan 09, 2024 | 30.26 | 30.44 | 30.23 | 30.38 | 29.58 | - |
| Jan 08, 2024 | 30.24 | 30.34 | 30.13 | 30.34 | 29.54 | - |
| Jan 05, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.64 | - |
| Jan 04, 2024 | 29.30 | 29.52 | 29.30 | 29.52 | 28.74 | - |
| Jan 03, 2024 | 30.40 | 30.40 | 29.53 | 29.53 | 28.75 | - |
| Jan 02, 2024 | 30.22 | 30.22 | 30.09 | 30.13 | 29.34 | - |
| Dec 29, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.40 | - |
| Dec 28, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 29.34 | - |
| Dec 27, 2023 | 30.23 | 30.23 | 30.17 | 30.17 | 29.38 | - |
| Dec 22, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 28.90 | - |
| Dec 21, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 28.74 | - |
| Dec 20, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.68 | - |
| Dec 19, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 29.22 | - |
| Dec 18, 2023 | 30.65 | 30.72 | 30.19 | 30.19 | 29.39 | 250 |
| Dec 15, 2023 | 30.49 | 30.87 | 30.49 | 30.87 | 30.06 | 325 |
| Dec 14, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.12 | - |
| Dec 13, 2023 | 27.06 | 27.19 | 27.06 | 27.19 | 26.47 | - |
| Dec 12, 2023 | 27.34 | 27.34 | 27.11 | 27.13 | 26.42 | - |
| *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.