The Bank of East Asia, Limited (BOA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1 |
| Jun 24, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 23, 2022 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 1 |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jun 20, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jun 17, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jun 16, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jun 15, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jun 14, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 13, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jun 10, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jun 09, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jun 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jun 07, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 06, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 03, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jun 02, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 01, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 31, 2022 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 2,916 |
| May 30, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 27, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 26, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 25, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| May 24, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| May 23, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 20, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 19, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 18, 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 687 |
| May 17, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| May 16, 2022 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 3,234 |
| May 13, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| May 12, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| May 11, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| May 10, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| May 09, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 1,000 |
| May 06, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 75 |
| May 05, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 70 |
| May 04, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| May 03, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| May 02, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 70 |
| Apr 29, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 28, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 27, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 26, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 25, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 22, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 2 |
| Apr 21, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 397 |
| Apr 20, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 19, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 14, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 13, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Apr 12, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 11, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 08, 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 1 |
| Apr 07, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Apr 06, 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 670 |
| Apr 05, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 04, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 01, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 31, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 30, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 29, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 28, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 25, 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 3,000 |
| Mar 24, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 23, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 22, 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 846 |
| Mar 21, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 18, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 17, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 16, 2022 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 1,200 |
| Mar 15, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Mar 14, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 11, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 10, 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Mar 10, 2022 | 0.35 Dividend | |||||
| Mar 09, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.0700 | - |
| Mar 08, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
| Mar 07, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
| Mar 04, 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.0775 | - |
| Mar 03, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1001 | - |
| Mar 02, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1001 | - |
| Mar 01, 2022 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.1454 | 422 |
| Feb 28, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.1227 | - |
| Feb 25, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1529 | - |
| Feb 24, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.1378 | - |
| Feb 23, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.1454 | - |
| Feb 22, 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.1454 | - |
| Feb 21, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | 10 |
| Feb 18, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1604 | - |
| Feb 17, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.1604 | - |
| Feb 16, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | - |
| Feb 15, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1755 | - |
| Feb 14, 2022 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | 1.2282 | 46 |
| Feb 11, 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.1906 | - |
| Feb 10, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1830 | - |
| Feb 09, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.1830 | - |
| Feb 08, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.1755 | - |
| Feb 07, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.1529 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
