UK markets closed

AGNC Investment Corp (4OQ1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.67+0.00 (+0.02%)
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.678.678.678.678.67161
03 May 20248.678.678.678.678.67-
02 May 20248.578.578.578.578.57-
30 Apr 20248.578.578.578.578.57-
29 Apr 20248.608.608.608.608.60-
29 Apr 20240.12 Dividend
26 Apr 20248.618.618.618.618.49-
25 Apr 20248.668.668.668.668.54-
24 Apr 20248.718.718.718.718.59-
23 Apr 20248.598.598.598.598.47-
22 Apr 20248.568.648.568.648.52161
19 Apr 20248.408.408.408.408.29-
18 Apr 20248.418.548.418.548.42100
17 Apr 20248.428.548.428.548.424
16 Apr 20248.578.578.578.578.45-
15 Apr 20248.748.748.748.748.62-
12 Apr 20248.738.738.738.738.61-
11 Apr 20248.688.798.688.798.6650
10 Apr 20248.918.918.918.918.78-
09 Apr 20248.848.898.848.898.77500
08 Apr 20248.858.858.858.858.72-
05 Apr 20248.898.898.898.898.76-
04 Apr 20248.888.888.888.888.75-
03 Apr 20248.938.938.938.938.81-
02 Apr 20249.059.059.059.058.92-
28 Mar 20248.968.968.968.968.83-
27 Mar 20248.878.878.878.878.74-
27 Mar 20240.12 Dividend
26 Mar 20249.049.049.049.048.79-
25 Mar 20249.009.009.009.008.76-
22 Mar 20249.039.039.039.038.78-
21 Mar 20248.888.888.888.888.64-
20 Mar 20248.798.798.798.798.55-
19 Mar 20248.818.818.818.818.57-
18 Mar 20248.888.888.888.888.64-
15 Mar 20248.788.788.788.788.54-
14 Mar 20248.998.998.998.998.74-
13 Mar 20248.938.938.938.938.69-
12 Mar 20248.928.928.928.928.68-
11 Mar 20248.828.828.828.828.58-
08 Mar 20248.748.748.748.748.50-
07 Mar 20248.718.718.718.718.48-
06 Mar 20248.698.698.698.698.46-
05 Mar 20248.648.648.648.648.41-
04 Mar 20248.748.748.748.748.50-
01 Mar 20248.788.788.788.788.54-
29 Feb 20248.618.618.618.618.38-
28 Feb 20248.758.758.758.758.52-
28 Feb 20240.12 Dividend
27 Feb 20248.738.828.738.828.47200
26 Feb 20248.728.728.728.728.37-
23 Feb 20248.708.708.708.708.35-
22 Feb 20248.728.728.728.728.37-
21 Feb 20248.718.718.718.718.36-
20 Feb 20248.758.758.758.758.40-
19 Feb 20248.768.808.768.808.4410
16 Feb 20248.788.788.788.788.43-
15 Feb 20248.618.618.618.618.26-
14 Feb 20248.578.578.578.578.23-
13 Feb 20248.778.778.778.778.42-
12 Feb 20248.688.688.688.688.33-
09 Feb 20248.648.648.648.648.29-
08 Feb 20248.568.568.568.568.22-
07 Feb 20248.728.728.728.728.37-
06 Feb 20248.648.648.648.648.30-
05 Feb 20248.818.898.728.728.37430
02 Feb 20248.818.818.818.818.46-
01 Feb 20248.768.768.768.768.41-
31 Jan 20248.798.798.798.798.44-
30 Jan 20249.129.129.129.128.75-
30 Jan 20240.12 Dividend
29 Jan 20249.009.009.009.008.52-
26 Jan 20248.928.928.928.928.45-
25 Jan 20248.888.888.888.888.41-
24 Jan 20248.918.918.918.918.44-
23 Jan 20248.688.688.688.688.22-
22 Jan 20248.918.918.918.918.43-
19 Jan 20248.928.928.928.928.45-
18 Jan 20248.848.848.848.848.37-
17 Jan 20249.059.059.059.058.57-
16 Jan 20249.159.159.159.158.67-
15 Jan 20248.958.958.958.958.48-
12 Jan 20248.958.958.958.958.48-
11 Jan 20249.029.029.029.028.55-
10 Jan 20249.009.009.009.008.52-
09 Jan 20248.988.988.988.988.51-
08 Jan 20248.908.908.908.908.431,500
05 Jan 20248.548.548.548.548.08-
04 Jan 20248.678.678.678.678.21-
03 Jan 20248.748.748.748.748.28-
02 Jan 20248.898.898.898.898.42-
29 Dec 20239.019.019.019.018.53-
28 Dec 20238.948.948.948.948.47-
28 Dec 20230.12 Dividend
27 Dec 20239.029.149.029.148.54200
22 Dec 20238.928.928.928.928.33-
21 Dec 20238.938.938.938.938.34-
20 Dec 20238.918.918.918.918.32-
19 Dec 20238.858.858.858.858.27-
18 Dec 20239.009.009.009.008.41360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...