UK markets closed

AGNC Investment Corp. (4OQ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.16+0.09 (+1.01%)
At close: 09:55PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.059.239.059.169.16125
25 Jul 20249.209.359.079.079.074,093
24 Jul 20249.389.499.209.209.20300
23 Jul 20249.359.559.209.439.43197
22 Jul 20249.309.549.309.489.485,500
19 Jul 20249.419.629.369.379.3770
18 Jul 20249.449.619.399.399.39410
17 Jul 20249.549.749.439.439.431,325
16 Jul 20249.479.659.479.599.5910
15 Jul 20249.429.699.429.449.4417,843
12 Jul 20249.209.609.209.529.522,770
11 Jul 20249.019.299.019.299.2912,424
10 Jul 20248.899.178.899.079.072,839
09 Jul 20248.859.058.858.968.963,800
08 Jul 20248.908.978.908.958.95224
05 Jul 20248.988.988.928.938.931,000
04 Jul 20248.999.178.999.179.1750
03 Jul 20248.859.188.859.189.18100
02 Jul 20248.728.948.728.938.931,250
01 Jul 20248.869.028.718.778.771,359
28 Jun 20249.059.058.848.848.84209
28 Jun 20240.12 Dividend
27 Jun 20249.059.179.009.048.923,425
26 Jun 20249.109.159.059.118.992,262
25 Jun 20249.079.279.079.088.962,365
24 Jun 20249.249.259.079.149.021,300
21 Jun 20249.059.259.059.068.94915
20 Jun 20249.059.209.059.088.96515
19 Jun 20249.009.159.009.068.94350
18 Jun 20249.219.219.019.018.89588
17 Jun 20249.279.279.019.018.8940
14 Jun 20249.109.229.109.108.981,888
13 Jun 20249.009.169.009.149.022,433
12 Jun 20249.009.088.959.028.904,209
11 Jun 20248.908.918.908.918.79-
10 Jun 20248.908.978.908.978.85100
07 Jun 20248.908.908.878.878.76825
06 Jun 20248.858.968.858.938.81-
05 Jun 20249.059.058.838.928.81375
04 Jun 20249.059.058.798.878.76175
03 Jun 20248.858.958.678.858.733,610
31 May 20249.009.008.668.748.62200
31 May 20240.12 Dividend
30 May 20248.678.928.678.768.53420
29 May 20248.788.858.648.758.512,969
28 May 20248.908.958.798.798.553,592
27 May 20248.909.008.828.938.695,450
24 May 20248.768.948.768.838.592,822
23 May 20249.009.058.868.868.634,537
22 May 20249.009.239.009.018.772,099
21 May 20249.009.119.009.118.87130
20 May 20249.009.179.009.038.78600
17 May 20249.059.239.029.138.88770
16 May 20249.009.109.009.008.761,000
15 May 20248.919.098.919.098.841,200
14 May 20248.909.058.908.958.71467
13 May 20249.099.118.908.938.691,806
10 May 20248.879.108.878.918.67194
09 May 20248.778.868.778.838.59-
08 May 20248.768.938.768.818.57330
07 May 20248.758.968.758.808.56690
06 May 20248.658.818.658.808.56250
03 May 20248.628.728.628.678.441,088
02 May 20248.528.798.528.618.3811,490
30 Apr 20248.558.808.528.528.2910,800
29 Apr 20248.758.758.548.578.341,550
29 Apr 20240.12 Dividend
26 Apr 20248.608.758.608.758.4068
25 Apr 20248.658.848.568.578.2380
24 Apr 20248.668.858.668.688.33212
23 Apr 20248.608.748.478.698.35400
22 Apr 20248.558.618.558.598.24-
19 Apr 20248.418.568.418.518.17-
18 Apr 20248.418.628.418.478.13370
17 Apr 20248.378.598.378.428.081,030
16 Apr 20248.528.728.388.408.062
15 Apr 20248.718.908.508.528.18676
12 Apr 20248.688.908.688.718.36484
11 Apr 20248.708.858.608.698.341,904
10 Apr 20248.909.128.708.808.455,940
09 Apr 20248.848.958.848.958.59-
08 Apr 20248.869.058.838.888.52215
05 Apr 20248.859.058.858.858.505,340
04 Apr 20248.839.008.838.878.5230
03 Apr 20249.119.238.858.888.532,846
02 Apr 20249.259.258.988.988.62960
28 Mar 20248.979.228.979.118.7523
27 Mar 20248.829.078.828.968.60250
27 Mar 20240.12 Dividend
26 Mar 20248.999.038.948.948.47-
25 Mar 20248.959.208.959.008.52417
22 Mar 20248.989.228.989.018.53362
21 Mar 20248.859.108.859.018.544,299
20 Mar 20248.768.998.768.998.52589
19 Mar 20248.958.958.768.788.311,130
18 Mar 20249.049.048.768.768.29710
15 Mar 20248.758.918.758.798.32122
14 Mar 20248.958.958.778.778.31-
13 Mar 20248.988.988.928.958.48-
12 Mar 20248.879.118.878.928.453,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...