UK markets open in 7 hours 55 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,875.67 -1,072.77 (-2.15%)
Bank of Cyprus Holdings Public Limited Company (318.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 6 |
| 07 May 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | - |
| 06 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 03 May 2024 | 3.6600 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | - |
| 02 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 Apr 2024 | 3.6300 | 3.7800 | 3.5600 | 3.5600 | 3.5600 | 6 |
| 29 Apr 2024 | 3.6300 | 3.8000 | 3.5700 | 3.5700 | 3.5700 | 567 |
| 26 Apr 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | - |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | - |
| 25 Apr 2024 | 0.25 Dividend | |||||
| 24 Apr 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.4300 | - |
| 23 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.3461 | - |
| 22 Apr 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.3088 | - |
| 19 Apr 2024 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | 3.2529 | - |
| 18 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.2809 | - |
| 17 Apr 2024 | 3.5600 | 3.5600 | 3.4900 | 3.4900 | 3.2529 | - |
| 16 Apr 2024 | 3.6100 | 3.6100 | 3.4900 | 3.4900 | 3.2529 | - |
| 15 Apr 2024 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | 3.5418 | 53 |
| 12 Apr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3088 | - |
| 11 Apr 2024 | 3.5400 | 3.5400 | 3.4900 | 3.4900 | 3.2529 | - |
| 10 Apr 2024 | 3.5700 | 3.9200 | 3.4800 | 3.4800 | 3.2436 | 60 |
| 09 Apr 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.2715 | - |
| 08 Apr 2024 | 3.5200 | 3.9200 | 3.5200 | 3.9200 | 3.6537 | 943 |
| 05 Apr 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.2622 | - |
| 04 Apr 2024 | 3.5700 | 3.5700 | 3.4900 | 3.4900 | 3.2529 | - |
| 03 Apr 2024 | 3.5600 | 3.5600 | 3.5300 | 3.5300 | 3.2902 | - |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.2902 | - |
| 28 Mar 2024 | 3.5800 | 3.5800 | 3.4700 | 3.4700 | 3.2343 | - |
| 27 Mar 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.2715 | - |
| 26 Mar 2024 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | 3.2156 | - |
| 25 Mar 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4500 | 3.2156 | - |
| 22 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.1970 | - |
| 21 Mar 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4200 | 3.1877 | - |
| 20 Mar 2024 | 3.4200 | 3.5500 | 3.4100 | 3.4100 | 3.1783 | 5,000 |
| 19 Mar 2024 | 3.3700 | 3.3700 | 3.2800 | 3.2800 | 3.0572 | 750 |
| 18 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.1411 | - |
| 15 Mar 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.0385 | - |
| 14 Mar 2024 | 3.3800 | 3.3800 | 3.2700 | 3.2700 | 3.0479 | - |
| 13 Mar 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.1224 | - |
| 12 Mar 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.0945 | - |
| 11 Mar 2024 | 3.4400 | 3.4400 | 3.3200 | 3.3200 | 3.0945 | - |
| 08 Mar 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.1131 | - |
| 07 Mar 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.0945 | - |
| 06 Mar 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.1224 | - |
| 05 Mar 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3600 | 3.1317 | - |
| 04 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1317 | - |
| 01 Mar 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.1038 | - |
| 29 Feb 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.0945 | - |
| 28 Feb 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | 3.0851 | - |
| 27 Feb 2024 | 3.3700 | 3.4300 | 3.3100 | 3.3100 | 3.0851 | 300 |
| 26 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1504 | - |
| 23 Feb 2024 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.1224 | - |
| 22 Feb 2024 | 3.3700 | 3.3700 | 3.3600 | 3.3600 | 3.1317 | - |
| 21 Feb 2024 | 3.4100 | 3.5000 | 3.3400 | 3.3400 | 3.1131 | 18 |
| 20 Feb 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.1038 | - |
| 19 Feb 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.0945 | - |
| 16 Feb 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.0572 | - |
| 15 Feb 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.1224 | - |
| 14 Feb 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.2063 | - |
| 13 Feb 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | 3.0758 | - |
| 12 Feb 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3200 | 3.0945 | - |
| 09 Feb 2024 | 3.3100 | 3.6500 | 3.3100 | 3.6500 | 3.4020 | - |
| 08 Feb 2024 | 3.2400 | 3.6800 | 3.2400 | 3.4500 | 3.2156 | 744 |
| 07 Feb 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2600 | 3.0385 | - |
| 06 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1224 | - |
| 05 Feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.1411 | 186 |
| 02 Feb 2024 | 3.3900 | 3.3900 | 3.2900 | 3.2900 | 3.0665 | - |
| 01 Feb 2024 | 3.3400 | 3.6700 | 3.2900 | 3.2900 | 3.0665 | 114 |
| 31 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4600 | 3.2249 | - |
| 30 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.0665 | - |
| 29 Jan 2024 | 3.2700 | 3.6000 | 3.2300 | 3.2300 | 3.0106 | 3,600 |
| 26 Jan 2024 | 3.2600 | 3.5000 | 3.2600 | 3.2700 | 3.0479 | 100 |
| 25 Jan 2024 | 3.2900 | 3.6600 | 3.2300 | 3.2300 | 3.0106 | 358 |
| 24 Jan 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2600 | 3.0385 | - |
| 23 Jan 2024 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.0945 | - |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.0945 | - |
| 19 Jan 2024 | 3.3300 | 3.7200 | 3.3000 | 3.3000 | 3.0758 | 100 |
| 18 Jan 2024 | 3.3100 | 3.7000 | 3.3100 | 3.3200 | 3.0945 | 77 |
| 17 Jan 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.1131 | - |
| 16 Jan 2024 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.0665 | - |
| 15 Jan 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3000 | 3.0758 | - |
| 12 Jan 2024 | 3.3500 | 3.7500 | 3.3100 | 3.3100 | 3.0851 | 100 |
| 11 Jan 2024 | 3.3800 | 3.6200 | 3.2400 | 3.2400 | 3.0199 | 100 |
| 10 Jan 2024 | 3.3900 | 3.3900 | 3.2900 | 3.2900 | 3.0665 | - |
| 09 Jan 2024 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | 3.0665 | - |
| 08 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.1131 | - |
| 05 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1038 | - |
| 04 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1038 | - |
| 03 Jan 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.1131 | 486 |
| 02 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0758 | - |
| 29 Dec 2023 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.0851 | 78 |
| 28 Dec 2023 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.0758 | - |
| 27 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1504 | - |
| 22 Dec 2023 | 3.3100 | 3.7000 | 3.2900 | 3.2900 | 3.0665 | 200 |
| 21 Dec 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 2.9826 | - |
| 20 Dec 2023 | 3.4900 | 3.5300 | 3.2700 | 3.2700 | 3.0479 | 2,500 |
| 19 Dec 2023 | 3.6500 | 3.6700 | 3.3000 | 3.3000 | 3.0758 | 3,000 |
| 18 Dec 2023 | 3.2900 | 3.6500 | 3.2900 | 3.6500 | 3.4020 | - |
| 15 Dec 2023 | 3.1900 | 3.3000 | 3.1900 | 3.3000 | 3.0758 | - |
| 14 Dec 2023 | 3.1000 | 3.2100 | 3.1000 | 3.2100 | 2.9919 | - |
| *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.