UK markets closed

Citizens Financial Group, Inc. (1C5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.62+0.23 (+0.71%)
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202432.6232.6232.6232.6232.62-
02 May 202432.3832.3832.3832.3832.38-
30 Apr 202432.1232.1232.1232.1232.12-
30 Apr 20240.42 Dividend
29 Apr 202432.7432.7432.7432.7432.32-
26 Apr 202432.7432.7432.7432.7432.32-
25 Apr 202432.9232.9232.9232.9232.50-
24 Apr 202432.6732.6732.6732.6732.25-
23 Apr 202432.3332.3332.3332.3331.92-
22 Apr 202431.8931.8931.8931.8931.48-
19 Apr 202430.6630.6630.6630.6630.26-
18 Apr 202430.9130.9130.9130.9130.51-
17 Apr 202430.4330.4330.4330.4330.04-
16 Apr 202430.9430.9430.9430.9430.55-
15 Apr 202431.0831.0831.0831.0830.69-
12 Apr 202431.2531.2531.1031.1030.7050
11 Apr 202431.3831.3831.3831.3830.98-
10 Apr 202432.1832.1832.1832.1831.77-
09 Apr 202432.1032.1032.1032.1031.69-
08 Apr 202431.2531.2531.2531.2530.84-
05 Apr 202431.4431.4431.4431.4431.04-
04 Apr 202432.1332.1332.1332.1331.71-
03 Apr 202432.3832.3832.3832.3831.96-
02 Apr 202433.0633.2633.0633.2632.8360
28 Mar 202433.0133.0133.0133.0132.59-
27 Mar 202432.1232.1232.1232.1231.71-
26 Mar 202432.4832.4832.4832.4832.06-
25 Mar 202432.3732.3732.3732.3731.95-
22 Mar 202432.8632.8632.8632.8632.44-
21 Mar 202431.8731.8731.8731.8731.46-
20 Mar 202430.7131.9030.7131.9031.49160
19 Mar 202430.8730.8730.8730.8730.47-
18 Mar 202430.7130.7130.7130.7130.32-
15 Mar 202430.3630.3630.3630.3629.97-
14 Mar 202431.3131.3131.3131.3130.91-
13 Mar 202431.0531.0531.0531.0530.65-
12 Mar 202431.3231.3231.3231.3230.92-
11 Mar 202431.2331.2331.2331.2330.83-
08 Mar 202430.8530.8530.8530.8530.45-
07 Mar 202430.6230.6230.6230.6230.23-
06 Mar 202430.9030.9030.9030.9030.50-
05 Mar 202429.2929.2929.2929.2928.91-
04 Mar 202429.0429.0429.0429.0428.67-
01 Mar 202428.9428.9428.9428.9428.57-
29 Feb 202428.2828.2828.2828.2827.92-
28 Feb 202428.5028.5028.5028.5028.13-
27 Feb 202427.9227.9227.9227.9227.56-
26 Feb 202428.6328.6328.6328.6328.26-
23 Feb 202428.6328.6328.6328.6328.26-
22 Feb 202428.8528.8828.8528.8828.51111
21 Feb 202428.9328.9328.9328.9328.56-
20 Feb 202429.1629.1629.1629.1628.79-
19 Feb 202429.1929.1929.1929.1928.82-
16 Feb 202429.4029.4029.4029.4029.02-
15 Feb 202429.1029.1029.1029.1028.73-
14 Feb 202428.6428.6428.6428.6428.27-
13 Feb 202429.8029.8029.3729.3728.99750
12 Feb 202429.0929.0929.0929.0928.72-
09 Feb 202429.0129.0129.0129.0128.64-
08 Feb 202428.9428.9428.9428.9428.57-
07 Feb 202429.1929.1929.1929.1928.82-
06 Feb 202429.2629.2629.2629.2628.88-
05 Feb 202429.8329.8329.8329.8329.45200
02 Feb 202428.6828.6828.6828.6828.31-
01 Feb 202430.2230.2230.2230.2229.83-
31 Jan 202431.5531.5531.5531.5531.15-
30 Jan 202431.0831.0831.0831.0830.68-
30 Jan 20240.42 Dividend
29 Jan 202430.8530.8530.8530.8530.04-
26 Jan 202430.8430.8430.8430.8430.03-
25 Jan 202430.8730.8730.8730.8730.06-
24 Jan 202430.4230.4230.4230.4229.62-
23 Jan 202430.3230.3230.3230.3229.52-
22 Jan 202429.8429.8429.8429.8429.06-
19 Jan 202428.9728.9728.9728.9728.21-
18 Jan 202429.0129.0129.0129.0128.25-
17 Jan 202428.5228.5228.5228.5227.77-
16 Jan 202428.8228.8228.8228.8228.06-
15 Jan 202429.5929.5929.5929.5928.81-
12 Jan 202429.5929.5929.5929.5928.81-
11 Jan 202430.3430.3430.3430.3429.54-
10 Jan 202430.3830.3830.3830.3829.58-
09 Jan 202430.5630.5630.5630.5629.76-
08 Jan 202430.3430.3430.3430.3429.54-
05 Jan 202429.4529.4529.4529.4528.68-
04 Jan 202429.3429.3429.3429.3428.57-
03 Jan 202430.4830.4830.4830.4829.68-
02 Jan 202430.2330.2330.2330.2329.44-
29 Dec 202330.2630.2830.2630.2829.48-
28 Dec 202330.1930.1930.1930.1929.40-
27 Dec 202330.2730.2730.2730.2729.47-
22 Dec 202329.7929.7929.7929.7929.01-
21 Dec 202329.5829.5829.5829.5828.80-
20 Dec 202330.5430.5430.5430.5429.74-
19 Dec 202330.0630.0630.0630.0629.27-
18 Dec 202330.7130.7130.7130.7129.90-
15 Dec 202330.5430.5430.5430.5429.74-
14 Dec 202328.9130.9528.9130.9530.14230
13 Dec 202327.1027.1027.1027.1026.39-
12 Dec 202327.3727.3727.3727.3726.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...