Citigroup Inc (TRVC.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 100 |
| May 31, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| May 30, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| May 29, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| May 28, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| May 27, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| May 24, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| May 23, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| May 22, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| May 21, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| May 20, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| May 17, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| May 16, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| May 15, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| May 14, 2024 | 58.73 | 59.00 | 58.73 | 59.00 | 59.00 | 150 |
| May 13, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| May 10, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| May 09, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| May 08, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| May 07, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| May 06, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| May 03, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| May 03, 2024 | 0.53 Dividend | |||||
| May 02, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 56.98 | - |
| Apr 30, 2024 | 57.97 | 57.97 | 57.89 | 57.89 | 57.36 | 105 |
| Apr 29, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 57.83 | - |
| Apr 26, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 56.96 | - |
| Apr 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.38 | - |
| Apr 24, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 57.89 | - |
| Apr 23, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.56 | - |
| Apr 22, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.04 | - |
| Apr 19, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.85 | - |
| Apr 18, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.90 | - |
| Apr 17, 2024 | 53.64 | 54.84 | 53.64 | 54.84 | 54.33 | 150 |
| Apr 16, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.38 | - |
| Apr 15, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.52 | - |
| Apr 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.11 | - |
| Apr 11, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.24 | - |
| Apr 10, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.22 | - |
| Apr 09, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.33 | - |
| Apr 08, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.18 | - |
| Apr 05, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.72 | - |
| Apr 04, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.51 | - |
| Apr 03, 2024 | 58.11 | 58.11 | 57.37 | 57.37 | 56.84 | 575 |
| Apr 02, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.38 | - |
| Mar 28, 2024 | 57.70 | 57.80 | 57.70 | 57.80 | 57.27 | 137 |
| Mar 27, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.57 | - |
| Mar 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.68 | - |
| Mar 25, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 55.63 | - |
| Mar 22, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.08 | - |
| Mar 21, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.59 | - |
| Mar 20, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.30 | - |
| Mar 19, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.21 | - |
| Mar 18, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.31 | - |
| Mar 15, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.92 | - |
| Mar 14, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.71 | - |
| Mar 13, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.97 | - |
| Mar 12, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.97 | - |
| Mar 11, 2024 | 52.45 | 52.45 | 52.30 | 52.30 | 51.82 | 8 |
| Mar 08, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.12 | - |
| Mar 07, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 51.87 | - |
| Mar 06, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.32 | - |
| Mar 05, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.12 | - |
| Mar 04, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.63 | - |
| Mar 01, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.68 | - |
| Feb 29, 2024 | 50.60 | 51.35 | 50.60 | 51.35 | 50.88 | 25 |
| Feb 28, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.78 | - |
| Feb 27, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.43 | - |
| Feb 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.03 | - |
| Feb 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.03 | - |
| Feb 22, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.48 | - |
| Feb 21, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.73 | - |
| Feb 20, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.08 | - |
| Feb 19, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.08 | - |
| Feb 16, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.68 | - |
| Feb 15, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.84 | - |
| Feb 14, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.65 | - |
| Feb 13, 2024 | 49.94 | 49.94 | 48.80 | 48.80 | 48.35 | 6 |
| Feb 12, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.42 | 4 |
| Feb 09, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.79 | - |
| Feb 08, 2024 | 50.40 | 50.40 | 50.30 | 50.30 | 49.84 | 5 |
| Feb 07, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.89 | - |
| Feb 06, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.99 | - |
| Feb 05, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.78 | - |
| Feb 02, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.68 | - |
| Feb 02, 2024 | 0.53 Dividend | |||||
| Feb 01, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 50.95 | - |
| Jan 31, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.58 | - |
| Jan 30, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.43 | - |
| Jan 29, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.35 | - |
| Jan 26, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.29 | - |
| Jan 25, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 47.92 | - |
| Jan 24, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.09 | - |
| Jan 23, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 47.39 | - |
| Jan 22, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.09 | - |
| Jan 19, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 45.84 | - |
| Jan 18, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 45.97 | - |
| Jan 17, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.54 | - |
| Jan 16, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.68 | - |
| Jan 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.29 | - |
| *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.