Canada markets close in 4 hours 53 minutes

AGNC Investment Corp (4OQ1.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
8.93-0.19 (-2.04%)
As of 02:16PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20249.009.008.938.938.93699
Jun 28, 20240.12 Dividend
Jun 27, 20249.099.129.099.129.00210
Jun 26, 20249.219.219.099.098.971,300
Jun 25, 20249.229.229.219.219.0955
Jun 24, 20249.149.229.149.229.10200
Jun 21, 20249.109.149.109.149.0213
Jun 20, 20249.089.089.089.088.96-
Jun 19, 20249.069.069.069.068.94-
Jun 18, 20249.129.129.069.068.94188
Jun 17, 20249.159.189.129.129.001,513
Jun 14, 20249.119.209.119.159.03534
Jun 13, 20249.009.049.009.048.92100
Jun 12, 20249.009.009.009.008.88-
Jun 11, 20249.009.009.009.008.88-
Jun 10, 20249.009.009.009.008.88-
Jun 07, 20249.009.009.009.008.88-
Jun 06, 20249.009.009.009.008.88100
Jun 05, 20248.888.888.888.888.77-
Jun 04, 20248.848.848.848.848.72-
Jun 03, 20248.818.818.818.818.69-
May 31, 20248.818.818.818.818.69-
May 31, 20240.12 Dividend
May 30, 20248.818.818.818.818.57-
May 29, 20248.908.908.828.828.591,373
May 28, 20249.009.009.009.008.76-
May 27, 20248.889.008.889.008.761,000
May 24, 20248.908.908.888.888.65180
May 23, 20249.069.069.069.068.82-
May 22, 20249.119.119.069.068.82100
May 21, 20249.119.119.119.118.87-
May 20, 20249.129.129.129.128.88-
May 17, 20249.089.139.089.138.8913
May 16, 20249.089.089.089.088.84-
May 15, 20249.009.099.009.088.844,312
May 14, 20249.039.069.009.048.80813
May 13, 20248.959.038.959.038.79550
May 10, 20248.938.998.918.928.682,463
May 09, 20248.948.948.808.938.69467
May 08, 20248.948.948.948.948.70-
May 07, 20248.858.958.858.958.71144
May 06, 20248.758.858.718.858.61610
May 03, 20248.678.678.678.678.44-
May 02, 20248.658.658.578.578.341,000
Apr 30, 20248.708.708.708.708.47-
Apr 29, 20248.708.708.708.708.47-
Apr 29, 20240.12 Dividend
Apr 26, 20248.708.708.708.708.35688
Apr 25, 20248.788.788.788.788.42-
Apr 24, 20248.788.788.788.788.42-
Apr 23, 20248.658.788.658.788.42110
Apr 22, 20248.568.568.568.568.22-
Apr 19, 20248.548.548.548.548.20-
Apr 18, 20248.518.638.518.638.285,000
Apr 17, 20248.518.518.518.518.17-
Apr 16, 20248.698.698.428.518.176,600
Apr 15, 20248.788.788.678.698.341,071
Apr 12, 20248.788.788.788.788.43-
Apr 11, 20248.818.818.688.788.431,510
Apr 10, 20248.968.968.878.878.5226
Apr 09, 20248.968.968.968.968.60-
Apr 08, 20248.968.968.968.968.60-
Apr 05, 20248.958.968.958.968.602,000
Apr 04, 20248.918.958.918.958.59400
Apr 03, 20249.069.068.918.918.5546
Apr 02, 20249.059.149.059.078.7117,541
Mar 28, 20249.029.029.029.028.66-
Mar 27, 20249.009.009.009.008.64-
Mar 27, 20240.12 Dividend
Mar 26, 20249.119.119.059.058.57235
Mar 25, 20249.039.119.039.118.63530
Mar 22, 20249.039.039.039.038.55-
Mar 21, 20248.908.908.908.908.43-
Mar 20, 20248.868.898.868.898.42130
Mar 19, 20248.908.908.828.868.39150
Mar 18, 20248.888.998.888.998.51280
Mar 15, 20248.848.848.798.798.3375
Mar 14, 20249.039.108.848.848.371,360
Mar 13, 20249.039.039.009.038.55259
Mar 12, 20248.928.998.928.968.49694
Mar 11, 20248.908.908.908.908.43-
Mar 08, 20248.808.908.808.908.4350
Mar 07, 20248.808.808.808.808.34-
Mar 06, 20248.788.808.788.808.34450
Mar 05, 20248.788.788.788.788.31-
Mar 04, 20248.828.828.828.828.35-
Mar 01, 20248.808.828.808.828.35270
Feb 29, 20248.748.808.748.808.341,600
Feb 28, 20248.808.808.808.808.33-
Feb 28, 20240.12 Dividend
Feb 27, 20248.808.838.808.808.23242
Feb 26, 20248.838.838.808.808.22100
Feb 23, 20248.778.838.778.838.25570
Feb 22, 20248.808.828.778.778.20510
Feb 21, 20248.838.838.748.808.22200
Feb 20, 20248.858.858.858.858.27-
Feb 19, 20248.858.858.858.858.27-
Feb 16, 20248.878.878.878.878.29-
Feb 15, 20248.618.878.618.878.2945
Feb 14, 20248.598.598.598.598.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...