Capital One Financial Corp (CFX.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| May 03, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| May 02, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 30, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | - |
| Apr 29, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | - |
| Apr 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Apr 25, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 24, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 23, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | - |
| Apr 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Apr 19, 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | - |
| Apr 18, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Apr 17, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 115 |
| Apr 16, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - |
| Apr 15, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - |
| Apr 12, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Apr 11, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - |
| 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 | 132.00 | 131.00 | 132.00 | 132.00 | 25 |
| Apr 04, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Apr 03, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 20 |
| Apr 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Mar 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 27, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 26, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 25, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 22, 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 73 |
| Mar 21, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | - |
| Mar 20, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 19, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | - |
| Mar 18, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - |
| 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 | - |
| Mar 13, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 108 |
| Mar 12, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| Mar 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 08, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | - |
| Mar 07, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - |
| Mar 06, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 05, 2024 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 04, 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 01, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 43 |
| Feb 29, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 28, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 27, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 200 |
| Feb 26, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Feb 23, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 40 |
| Feb 22, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Feb 21, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Feb 20, 2024 | 128.00 | 128.00 | 118.00 | 118.00 | 118.00 | 202 |
| Feb 19, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Feb 16, 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - |
| 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 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 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 | 125.00 | 124.00 | 125.00 | 124.40 | - |
| Feb 07, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.40 | - |
| Feb 06, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | - |
| Feb 05, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.40 | - |
| Feb 02, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 125.40 | - |
| Feb 01, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | 30 |
| Jan 31, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.39 | - |
| Jan 30, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.39 | - |
| Jan 29, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 128.38 | - |
| Jan 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.42 | - |
| Jan 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | - |
| Jan 24, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.43 | - |
| Jan 23, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.43 | - |
| Jan 22, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.43 | - |
| Jan 19, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.45 | - |
| Jan 18, 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 114.45 | - |
| Jan 17, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.45 | - |
| Jan 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | - |
| Jan 15, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | 145 |
| Jan 12, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.45 | - |
| Jan 11, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.44 | - |
| Jan 10, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 116.44 | - |
| Jan 09, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.42 | - |
| Jan 08, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.42 | - |
| Jan 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Jan 04, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.43 | 18 |
| Jan 03, 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.43 | - |
| Jan 02, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 29, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.43 | - |
| Dec 28, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | - |
| Dec 27, 2023 | 118.00 | 118.00 | 117.00 | 117.00 | 116.44 | - |
| Dec 22, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.44 | - |
| Dec 21, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.44 | - |
| 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 | 118.00 | 118.00 | 117.43 | - |
| Dec 15, 2023 | 117.00 | 119.00 | 117.00 | 119.00 | 118.43 | - |
| Dec 14, 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.44 | - |
| Dec 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.47 | - |
| Dec 12, 2023 | 110.00 | 112.00 | 110.00 | 111.00 | 110.47 | - |
| *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.