Capital One Financial Corporation (CFX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:35PM 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 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 16 |
| May 02, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 30, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Apr 29, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Apr 26, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Apr 25, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 24, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 23, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 19 |
| Apr 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Apr 19, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 18, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Apr 17, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Apr 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 15, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Apr 12, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 5 |
| Apr 11, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10 |
| Apr 10, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 09, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 08, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 05, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Apr 04, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 03, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Mar 28, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 44 |
| Mar 27, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 26, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 86 |
| Mar 25, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 22, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 21, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 20 |
| Mar 20, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 18, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 15, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 14, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 80 |
| Mar 13, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 12, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 08, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 07, 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 95 |
| Mar 06, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 05, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 50 |
| Mar 04, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 23 |
| Mar 01, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 65 |
| Feb 29, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 275 |
| Feb 28, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 35 |
| Feb 27, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Feb 26, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 67 |
| Feb 23, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Feb 22, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 60 |
| Feb 21, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 111 |
| Feb 20, 2024 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 137 |
| Feb 19, 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 190 |
| Feb 16, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 15, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 14, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Feb 13, 2024 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 100 |
| Feb 12, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Feb 09, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Feb 09, 2024 | 0.6 Dividend | |||||
| Feb 08, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.40 | - |
| Feb 07, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.40 | - |
| Feb 06, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.39 | 27 |
| Feb 05, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.40 | 25 |
| Feb 02, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.40 | - |
| Feb 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | - |
| Jan 31, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.38 | - |
| Jan 30, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.39 | - |
| Jan 29, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.38 | 60 |
| Jan 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 24, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| Jan 23, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.42 | 50 |
| Jan 22, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Jan 19, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.45 | - |
| Jan 18, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.45 | 55 |
| Jan 17, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | - |
| Jan 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | - |
| Jan 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Jan 12, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.43 | 7 |
| Jan 11, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Jan 10, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 09, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.41 | 20 |
| Jan 08, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Jan 04, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| Jan 03, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 02, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 29, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| Dec 28, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 27, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 22, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Dec 21, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Dec 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Dec 19, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 18, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | - |
| Dec 15, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.43 | - |
| Dec 14, 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 116.43 | 31 |
| Dec 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.46 | - |
| Dec 12, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.47 | - |
| Dec 11, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.47 | - |
| *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.