UK markets open in 2 hours 3 minutes
NIKKEI 225
38,231.95 +52.49 (+0.14%) HANG SENG
19,089.83 -25.23 (-0.13%) CRUDE OIL
79.23 +0.11 (+0.14%) GOLD FUTURES
2,350.40 +7.40 (+0.32%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,759.23 +1,215.94 (+2.50%)
Bank of Cyprus Holdings PLC (318.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.0400 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | - |
| 10 May 2024 | 4.1200 | 4.1200 | 3.9200 | 3.9800 | 3.9800 | 2,000 |
| 09 May 2024 | 4.0300 | 4.0600 | 3.9700 | 3.9700 | 3.9700 | - |
| 08 May 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | - |
| 07 May 2024 | 3.8100 | 4.0500 | 3.8100 | 4.0400 | 4.0400 | 433 |
| 06 May 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | - |
| 03 May 2024 | 3.7100 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | - |
| 02 May 2024 | 3.6700 | 3.8000 | 3.6700 | 3.7100 | 3.7100 | - |
| 30 Apr 2024 | 3.6800 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | - |
| 29 Apr 2024 | 3.6800 | 3.7800 | 3.6800 | 3.6800 | 3.6800 | - |
| 26 Apr 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | - |
| 25 Apr 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | - |
| 25 Apr 2024 | 0.25 Dividend | |||||
| 24 Apr 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.5800 | - |
| 23 Apr 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.5333 | - |
| 22 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.4959 | - |
| 19 Apr 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6800 | 3.4398 | - |
| 18 Apr 2024 | 3.6800 | 3.8100 | 3.6600 | 3.8100 | 3.5613 | - |
| 17 Apr 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.4398 | - |
| 16 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.6800 | 3.4398 | - |
| 15 Apr 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6800 | 3.4398 | - |
| 12 Apr 2024 | 3.6800 | 3.7500 | 3.6200 | 3.6200 | 3.3837 | - |
| 11 Apr 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.4398 | - |
| 10 Apr 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6700 | 3.4304 | - |
| 09 Apr 2024 | 3.7100 | 3.7100 | 3.6800 | 3.7000 | 3.4585 | - |
| 08 Apr 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.4678 | - |
| 05 Apr 2024 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.4491 | - |
| 04 Apr 2024 | 3.6700 | 3.7200 | 3.6700 | 3.6800 | 3.4398 | - |
| 03 Apr 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6700 | 3.4304 | - |
| 02 Apr 2024 | 3.6600 | 3.7500 | 3.6600 | 3.7200 | 3.4772 | - |
| 28 Mar 2024 | 3.6900 | 3.7100 | 3.6600 | 3.6600 | 3.4211 | - |
| 27 Mar 2024 | 3.6400 | 3.7000 | 3.6200 | 3.7000 | 3.4585 | - |
| 26 Mar 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.3837 | - |
| 25 Mar 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6400 | 3.4024 | - |
| 22 Mar 2024 | 3.6100 | 3.6600 | 3.6000 | 3.6200 | 3.3837 | - |
| 21 Mar 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6100 | 3.3744 | - |
| 20 Mar 2024 | 3.4100 | 3.6900 | 3.4100 | 3.6000 | 3.3650 | - |
| 19 Mar 2024 | 3.4200 | 3.5200 | 3.4100 | 3.4100 | 3.1874 | - |
| 18 Mar 2024 | 3.4400 | 3.5200 | 3.4200 | 3.4200 | 3.1968 | - |
| 15 Mar 2024 | 3.4600 | 3.5400 | 3.4400 | 3.4500 | 3.2248 | - |
| 14 Mar 2024 | 3.5200 | 3.5500 | 3.4600 | 3.4600 | 3.2342 | - |
| 13 Mar 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5200 | 3.2902 | - |
| 12 Mar 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.2809 | - |
| 11 Mar 2024 | 3.5200 | 3.5700 | 3.5100 | 3.5100 | 3.2809 | - |
| 08 Mar 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5200 | 3.2902 | - |
| 07 Mar 2024 | 3.5200 | 3.6300 | 3.5000 | 3.5000 | 3.2715 | - |
| 06 Mar 2024 | 3.5300 | 3.6800 | 3.5200 | 3.5200 | 3.2902 | - |
| 05 Mar 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5300 | 3.2996 | - |
| 04 Mar 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5400 | 3.3089 | - |
| 01 Mar 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5200 | 3.2902 | - |
| 29 Feb 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5100 | 3.2809 | - |
| 28 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.2715 | - |
| 27 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | 3.2715 | - |
| 26 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.2715 | - |
| 23 Feb 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5400 | 3.3089 | - |
| 22 Feb 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5500 | 3.3183 | - |
| 21 Feb 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5300 | 3.2996 | - |
| 20 Feb 2024 | 3.5100 | 3.5300 | 3.5000 | 3.5200 | 3.2902 | - |
| 19 Feb 2024 | 3.4700 | 3.5600 | 3.4700 | 3.5100 | 3.2809 | - |
| 16 Feb 2024 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | 3.2435 | - |
| 15 Feb 2024 | 3.5100 | 3.5400 | 3.4900 | 3.5400 | 3.3089 | - |
| 14 Feb 2024 | 3.4800 | 3.5500 | 3.4300 | 3.5500 | 3.3183 | - |
| 13 Feb 2024 | 3.5100 | 3.5300 | 3.4900 | 3.4900 | 3.2622 | - |
| 12 Feb 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5100 | 3.2809 | - |
| 09 Feb 2024 | 3.4400 | 3.7700 | 3.4400 | 3.7700 | 3.5239 | - |
| 08 Feb 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4400 | 3.2155 | - |
| 07 Feb 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 3.2248 | - |
| 06 Feb 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4900 | 3.2622 | - |
| 05 Feb 2024 | 3.4800 | 3.5200 | 3.4700 | 3.4700 | 3.2435 | - |
| 02 Feb 2024 | 3.4700 | 3.5400 | 3.4700 | 3.4800 | 3.2528 | - |
| 01 Feb 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.2528 | - |
| 31 Jan 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.3463 | - |
| 30 Jan 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.2528 | - |
| 29 Jan 2024 | 3.4700 | 3.5700 | 3.4500 | 3.5700 | 3.3370 | - |
| 26 Jan 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4600 | 3.2342 | - |
| 25 Jan 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4200 | 3.1968 | - |
| 24 Jan 2024 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | 3.2248 | - |
| 23 Jan 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5200 | 3.2902 | - |
| 22 Jan 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5100 | 3.2809 | - |
| 19 Jan 2024 | 3.5000 | 3.5100 | 3.4900 | 3.4900 | 3.2622 | - |
| 18 Jan 2024 | 3.5200 | 3.5200 | 3.4700 | 3.5100 | 3.2809 | - |
| 17 Jan 2024 | 3.4800 | 3.5300 | 3.4600 | 3.5300 | 3.2996 | - |
| 16 Jan 2024 | 3.4900 | 3.5000 | 3.4800 | 3.4800 | 3.2528 | - |
| 15 Jan 2024 | 3.5000 | 3.5400 | 3.4900 | 3.4900 | 3.2622 | - |
| 12 Jan 2024 | 3.4300 | 3.5200 | 3.4300 | 3.5000 | 3.2715 | - |
| 11 Jan 2024 | 3.4800 | 3.5100 | 3.4200 | 3.4300 | 3.2061 | - |
| 10 Jan 2024 | 3.4800 | 3.5200 | 3.4800 | 3.4800 | 3.2528 | - |
| 09 Jan 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4800 | 3.2528 | - |
| 08 Jan 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.2248 | - |
| 05 Jan 2024 | 3.4900 | 3.5200 | 3.4500 | 3.5200 | 3.2902 | - |
| 04 Jan 2024 | 3.5000 | 3.5100 | 3.4800 | 3.4900 | 3.2622 | - |
| 03 Jan 2024 | 3.4900 | 3.5200 | 3.4200 | 3.5200 | 3.2902 | - |
| 02 Jan 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4900 | 3.2622 | - |
| 29 Dec 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.2435 | - |
| 28 Dec 2023 | 3.4500 | 3.4900 | 3.4400 | 3.4900 | 3.2622 | - |
| 27 Dec 2023 | 3.4800 | 3.5100 | 3.4500 | 3.4500 | 3.2248 | - |
| 22 Dec 2023 | 3.3900 | 3.5300 | 3.3900 | 3.4800 | 3.2528 | - |
| 21 Dec 2023 | 3.4600 | 3.5100 | 3.3800 | 3.3900 | 3.1687 | - |
| 20 Dec 2023 | 3.4700 | 3.4700 | 3.4200 | 3.4600 | 3.2342 | - |
| 19 Dec 2023 | 3.7700 | 3.7700 | 3.4200 | 3.4800 | 3.2528 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.