UK markets close in 8 hours 17 minutes

AGNC Investment Corp. (4OQ1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.65-0.03 (-0.30%)
As of 08:05AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20248.658.658.658.658.65212
24 Apr 20248.668.858.668.688.68212
23 Apr 20248.608.748.478.698.69400
22 Apr 20248.558.618.558.598.59-
19 Apr 20248.418.568.418.518.51-
18 Apr 20248.418.628.418.478.47370
17 Apr 20248.378.598.378.428.421,030
16 Apr 20248.528.728.388.408.402
15 Apr 20248.718.908.508.528.52676
12 Apr 20248.688.908.688.718.71484
11 Apr 20248.708.858.608.698.691,904
10 Apr 20248.909.128.708.808.805,940
09 Apr 20248.848.958.848.958.95-
08 Apr 20248.869.058.838.888.88215
05 Apr 20248.859.058.858.858.855,340
04 Apr 20248.839.008.838.878.8730
03 Apr 20249.119.238.858.888.882,846
02 Apr 20249.259.258.988.988.98960
28 Mar 20248.979.228.979.119.1123
27 Mar 20248.829.078.828.968.96250
27 Mar 20240.12 Dividend
26 Mar 20248.999.038.948.948.82-
25 Mar 20248.959.208.959.008.88417
22 Mar 20248.989.228.989.018.89362
21 Mar 20248.859.108.859.018.894,299
20 Mar 20248.768.998.768.998.87589
19 Mar 20248.958.958.768.788.661,130
18 Mar 20249.049.048.768.768.64710
15 Mar 20248.758.918.758.798.67122
14 Mar 20248.958.958.778.778.65-
13 Mar 20248.988.988.928.958.83-
12 Mar 20248.879.118.878.928.803,604
11 Mar 20248.779.068.778.928.80573
08 Mar 20248.708.978.708.838.723
07 Mar 20248.668.828.668.828.70-
06 Mar 20248.658.878.658.748.621,120
05 Mar 20248.658.858.658.728.601,890
04 Mar 20248.758.758.698.698.581,100
01 Mar 20248.738.888.738.788.66502
29 Feb 20248.568.818.568.808.68-
28 Feb 20248.708.898.638.648.52270
28 Feb 20240.12 Dividend
27 Feb 20248.688.858.688.808.5657
26 Feb 20248.688.908.608.738.506,495
23 Feb 20248.708.888.708.748.501,670
22 Feb 20248.738.908.678.678.44968
21 Feb 20248.708.818.708.718.481,102
20 Feb 20248.708.728.708.728.49-
19 Feb 20248.639.018.638.668.43782
16 Feb 20248.758.958.678.758.51149
15 Feb 20248.568.918.568.848.601,000
14 Feb 20248.528.678.528.558.32450
13 Feb 20248.728.728.538.538.304,000
12 Feb 20248.638.908.638.808.571,333
09 Feb 20248.598.768.598.688.45175
08 Feb 20248.558.788.558.628.39872
07 Feb 20248.708.898.598.608.37980
06 Feb 20248.658.758.658.758.5120
05 Feb 20248.758.898.568.718.48560
02 Feb 20248.998.998.688.798.551,314
01 Feb 20248.758.958.708.858.611,964
31 Jan 20248.788.998.728.738.501,300
30 Jan 20249.079.078.808.808.57650
30 Jan 20240.12 Dividend
29 Jan 20249.149.218.949.108.743,987
26 Jan 20248.959.028.958.988.623,000
25 Jan 20248.869.058.869.008.6410,125
24 Jan 20248.869.108.868.888.53260
23 Jan 20248.858.998.708.938.582,784
22 Jan 20248.909.078.818.858.50250
19 Jan 20248.878.938.738.938.57413
18 Jan 20248.809.108.808.948.593,780
17 Jan 20249.009.218.878.878.52892
16 Jan 20249.109.119.069.088.7210
15 Jan 20249.259.289.119.188.825,134
12 Jan 20249.019.249.019.148.78200
11 Jan 20249.009.148.959.038.67295
10 Jan 20248.959.208.959.008.644,800
09 Jan 20248.959.078.809.048.684,060
08 Jan 20248.849.048.739.048.681,180
05 Jan 20248.538.738.538.738.39277
04 Jan 20248.658.808.608.628.27375
03 Jan 20248.808.958.528.658.312,750
02 Jan 20249.159.158.768.768.412,690
29 Dec 20238.969.158.968.978.61600
28 Dec 20239.139.168.959.028.661,267
28 Dec 20230.12 Dividend
27 Dec 20239.059.179.029.058.581,417
22 Dec 20238.879.028.878.988.512,000
21 Dec 20239.119.118.918.958.48300
20 Dec 20238.869.108.868.898.431,757
19 Dec 20238.809.018.798.918.457,088
18 Dec 20238.808.908.808.878.41507
15 Dec 20238.909.108.868.878.40393
14 Dec 20238.709.048.458.918.452,274
13 Dec 20238.218.658.218.578.125,055
12 Dec 20238.228.318.198.227.79300
11 Dec 20238.278.388.228.227.79550
08 Dec 20238.198.418.188.317.88843
07 Dec 20238.208.408.168.247.81407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...