Canada markets open in 3 hours 49 minutes

AGNC Investment Corp (4OQ1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
8.64+0.02 (+0.28%)
As of 09:10AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.688.688.548.648.64220
May 02, 20248.688.688.548.618.61220
Apr 30, 20248.578.578.558.558.55-
Apr 29, 20248.568.648.568.608.60-
Apr 29, 20240.12 Dividend
Apr 26, 20248.568.748.568.748.62-
Apr 25, 20248.678.678.558.558.43-
Apr 24, 20248.688.708.678.678.55-
Apr 23, 20248.618.698.608.698.57-
Apr 22, 20248.528.618.528.608.48-
Apr 19, 20248.428.548.428.548.43-
Apr 18, 20248.428.508.428.438.32-
Apr 17, 20248.408.588.398.438.31200
Apr 16, 20248.538.538.408.408.29-
Apr 15, 20248.708.718.528.528.41-
Apr 12, 20248.698.778.698.728.60-
Apr 11, 20248.678.678.658.668.55-
Apr 10, 20248.928.928.808.808.682,500
Apr 09, 20248.868.898.868.888.76-
Apr 08, 20248.888.928.848.848.72-
Apr 05, 20248.878.918.868.868.73-
Apr 04, 20248.848.978.848.948.82-
Apr 03, 20248.938.968.878.878.75-
Apr 02, 20249.019.068.978.978.85-
Mar 28, 20248.989.108.989.108.97-
Mar 27, 20248.838.978.838.968.84-
Mar 27, 20240.12 Dividend
Mar 26, 20249.009.058.988.988.74-
Mar 25, 20248.969.038.969.038.79100
Mar 22, 20248.999.078.999.048.80-
Mar 21, 20248.879.018.878.988.73-
Mar 20, 20248.778.868.778.848.60-
Mar 19, 20248.778.818.778.778.545
Mar 18, 20248.848.858.798.798.55-
Mar 15, 20248.778.878.778.848.61-
Mar 14, 20248.968.968.828.828.58-
Mar 13, 20248.998.998.938.938.69-
Mar 12, 20248.898.968.898.958.71-
Mar 11, 20248.798.968.798.938.69-
Mar 08, 20248.728.918.728.818.58-
Mar 07, 20248.688.808.678.758.51-
Mar 06, 20248.678.808.668.758.51-
Mar 05, 20248.678.778.678.758.52-
Mar 04, 20248.778.778.728.728.49-
Mar 01, 20248.758.778.738.778.53-
Feb 29, 20248.578.788.578.788.55-
Feb 28, 20248.728.728.628.628.39-
Feb 28, 20240.12 Dividend
Feb 27, 20248.708.798.708.798.44-
Feb 26, 20248.708.808.708.728.37-
Feb 23, 20248.728.758.728.758.39-
Feb 22, 20248.758.788.698.698.34-
Feb 21, 20248.728.728.718.718.36-
Feb 20, 20248.728.748.698.698.34-
Feb 19, 20248.738.788.668.668.31-
Feb 16, 20248.778.828.728.828.46-
Feb 15, 20248.578.808.578.808.44-
Feb 14, 20248.548.588.548.548.20-
Feb 13, 20248.748.748.568.608.25-
Feb 12, 20248.648.798.638.798.44-
Feb 09, 20248.608.698.608.698.34-
Feb 08, 20248.578.628.578.628.27-
Feb 07, 20248.728.748.598.748.3915
Feb 06, 20248.678.798.678.738.38-
Feb 05, 20248.768.768.628.638.28-
Feb 02, 20248.778.778.718.718.36-
Feb 01, 20248.778.798.658.798.44-
Jan 31, 20248.808.858.788.798.44-
Jan 30, 20249.089.088.868.868.50-
Jan 30, 20240.12 Dividend
Jan 29, 20248.999.088.999.088.60-
Jan 26, 20248.969.028.969.008.53-
Jan 25, 20248.849.008.848.978.50-
Jan 24, 20248.878.988.878.978.49-
Jan 23, 20248.678.828.628.828.35-
Jan 22, 20248.929.008.798.798.33-
Jan 19, 20248.898.908.818.818.34-
Jan 18, 20248.828.998.818.848.37-
Jan 17, 20249.019.048.908.908.43-
Jan 16, 20249.129.129.089.108.62-
Jan 15, 20249.119.179.119.178.69-
Jan 12, 20248.969.188.969.128.63-
Jan 11, 20249.019.048.979.048.56-
Jan 10, 20248.969.128.968.998.52150
Jan 09, 20248.969.048.949.038.55-
Jan 08, 20248.668.978.668.978.50-
Jan 05, 20248.558.648.508.648.19-
Jan 04, 20248.678.678.588.588.12-
Jan 03, 20248.778.778.608.658.1940
Jan 02, 20248.958.958.738.738.27500
Dec 29, 20238.978.978.968.968.48-
Dec 28, 20239.029.028.949.008.52-
Dec 28, 20230.12 Dividend
Dec 27, 20239.019.219.019.058.4525
Dec 22, 20238.889.018.879.008.41-
Dec 21, 20238.898.938.898.898.31-
Dec 20, 20238.878.978.878.978.38-
Dec 19, 20238.828.948.818.918.33-
Dec 18, 20238.898.948.868.868.28-
Dec 15, 20238.939.018.918.918.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...