UK markets close in 5 hours 4 minutes

AGNC Investment Corp. (4OQ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.00-0.01 (-0.13%)
As of 08:00AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20249.009.009.009.009.0040
22 May 20249.009.239.009.019.012,099
21 May 20249.009.119.009.119.11130
20 May 20249.009.179.009.039.03600
17 May 20249.059.239.029.139.13770
16 May 20249.009.109.009.009.001,000
15 May 20248.919.098.919.099.091,200
14 May 20248.909.058.908.958.95467
13 May 20249.099.118.908.938.931,806
10 May 20248.879.108.878.918.91194
09 May 20248.778.868.778.838.83-
08 May 20248.768.938.768.818.81330
07 May 20248.758.968.758.808.80690
06 May 20248.658.818.658.808.80250
03 May 20248.628.728.628.678.671,088
02 May 20248.528.798.528.618.6111,490
30 Apr 20248.558.808.528.528.5210,800
29 Apr 20248.758.758.548.578.571,550
29 Apr 20240.12 Dividend
26 Apr 20248.608.758.608.758.6368
25 Apr 20248.658.848.568.578.4680
24 Apr 20248.668.858.668.688.56212
23 Apr 20248.608.748.478.698.57400
22 Apr 20248.558.618.558.598.47-
19 Apr 20248.418.568.418.518.40-
18 Apr 20248.418.628.418.478.35370
17 Apr 20248.378.598.378.428.311,030
16 Apr 20248.528.728.388.408.282
15 Apr 20248.718.908.508.528.41676
12 Apr 20248.688.908.688.718.59484
11 Apr 20248.708.858.608.698.571,904
10 Apr 20248.909.128.708.808.685,940
09 Apr 20248.848.958.848.958.83-
08 Apr 20248.869.058.838.888.75215
05 Apr 20248.859.058.858.858.735,340
04 Apr 20248.839.008.838.878.7530
03 Apr 20249.119.238.858.888.762,846
02 Apr 20249.259.258.988.988.85960
28 Mar 20248.979.228.979.118.9923
27 Mar 20248.829.078.828.968.83250
27 Mar 20240.12 Dividend
26 Mar 20248.999.038.948.948.70-
25 Mar 20248.959.208.959.008.76417
22 Mar 20248.989.228.989.018.77362
21 Mar 20248.859.108.859.018.774,299
20 Mar 20248.768.998.768.998.75589
19 Mar 20248.958.958.768.788.541,130
18 Mar 20249.049.048.768.768.52710
15 Mar 20248.758.918.758.798.55122
14 Mar 20248.958.958.778.778.54-
13 Mar 20248.988.988.928.958.71-
12 Mar 20248.879.118.878.928.683,604
11 Mar 20248.779.068.778.928.68573
08 Mar 20248.708.978.708.838.603
07 Mar 20248.668.828.668.828.58-
06 Mar 20248.658.878.658.748.511,120
05 Mar 20248.658.858.658.728.481,890
04 Mar 20248.758.758.698.698.461,100
01 Mar 20248.738.888.738.788.54502
29 Feb 20248.568.818.568.808.56-
28 Feb 20248.708.898.638.648.40270
28 Feb 20240.12 Dividend
27 Feb 20248.688.858.688.808.4557
26 Feb 20248.688.908.608.738.386,495
23 Feb 20248.708.888.708.748.391,670
22 Feb 20248.738.908.678.678.33968
21 Feb 20248.708.818.708.718.361,102
20 Feb 20248.708.728.708.728.37-
19 Feb 20248.639.018.638.668.31782
16 Feb 20248.758.958.678.758.40149
15 Feb 20248.568.918.568.848.481,000
14 Feb 20248.528.678.528.558.21450
13 Feb 20248.728.728.538.538.194,000
12 Feb 20248.638.908.638.808.451,333
09 Feb 20248.598.768.598.688.33175
08 Feb 20248.558.788.558.628.27872
07 Feb 20248.708.898.598.608.26980
06 Feb 20248.658.758.658.758.3920
05 Feb 20248.758.898.568.718.36560
02 Feb 20248.998.998.688.798.431,314
01 Feb 20248.758.958.708.858.491,964
31 Jan 20248.788.998.728.738.381,300
30 Jan 20249.079.078.808.808.45650
30 Jan 20240.12 Dividend
29 Jan 20249.149.218.949.108.623,987
26 Jan 20248.959.028.958.988.503,000
25 Jan 20248.869.058.869.008.5210,125
24 Jan 20248.869.108.868.888.41260
23 Jan 20248.858.998.708.938.462,784
22 Jan 20248.909.078.818.858.39250
19 Jan 20248.878.938.738.938.46413
18 Jan 20248.809.108.808.948.473,780
17 Jan 20249.009.218.878.878.40892
16 Jan 20249.109.119.069.088.6010
15 Jan 20249.259.289.119.188.695,134
12 Jan 20249.019.249.019.148.66200
11 Jan 20249.009.148.959.038.55295
10 Jan 20248.959.208.959.008.524,800
09 Jan 20248.959.078.809.048.564,060
08 Jan 20248.849.048.739.048.561,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...