UK markets open in 6 hours 8 minutes
NIKKEI 225
38,751.71 +515.64 (+1.35%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
79.00 +0.52 (+0.66%) GOLD FUTURES
2,335.40 +4.20 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,587.05 -508.45 (-1.00%)
Verizon Communications Inc (BAC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 36.14 | 36.42 | 36.10 | 36.42 | 36.42 | 1 |
| 03 May 2024 | 36.35 | 36.35 | 36.02 | 36.02 | 36.02 | - |
| 02 May 2024 | 36.61 | 36.63 | 36.22 | 36.22 | 36.22 | 300 |
| 30 Apr 2024 | 37.31 | 37.44 | 36.94 | 36.97 | 36.97 | 400 |
| 29 Apr 2024 | 36.99 | 37.82 | 36.97 | 37.49 | 37.49 | 175 |
| 26 Apr 2024 | 36.47 | 37.15 | 36.38 | 37.15 | 37.15 | - |
| 25 Apr 2024 | 36.72 | 36.72 | 36.42 | 36.45 | 36.45 | - |
| 24 Apr 2024 | 37.06 | 37.10 | 36.53 | 36.73 | 36.73 | - |
| 23 Apr 2024 | 36.17 | 37.29 | 36.17 | 37.29 | 37.29 | - |
| 22 Apr 2024 | 37.96 | 37.96 | 36.58 | 36.58 | 36.58 | - |
| 19 Apr 2024 | 37.32 | 38.01 | 37.32 | 38.01 | 38.01 | 3 |
| 18 Apr 2024 | 37.22 | 37.41 | 37.17 | 37.41 | 37.41 | - |
| 17 Apr 2024 | 37.36 | 37.49 | 37.19 | 37.19 | 37.19 | 310 |
| 16 Apr 2024 | 37.64 | 37.65 | 37.33 | 37.33 | 37.33 | - |
| 15 Apr 2024 | 37.28 | 37.67 | 37.22 | 37.56 | 37.56 | 70 |
| 12 Apr 2024 | 37.44 | 37.63 | 37.35 | 37.35 | 37.35 | - |
| 11 Apr 2024 | 37.61 | 37.67 | 37.47 | 37.54 | 37.54 | 27 |
| 10 Apr 2024 | 37.54 | 37.63 | 37.53 | 37.56 | 37.56 | - |
| 09 Apr 2024 | 37.77 | 37.82 | 37.46 | 37.46 | 37.46 | - |
| 09 Apr 2024 | 0.665 Dividend | |||||
| 08 Apr 2024 | 38.77 | 38.88 | 38.53 | 38.66 | 37.99 | 50 |
| 05 Apr 2024 | 39.17 | 39.23 | 38.58 | 38.90 | 38.24 | - |
| 04 Apr 2024 | 39.51 | 39.80 | 39.35 | 39.35 | 38.67 | - |
| 03 Apr 2024 | 39.42 | 39.54 | 39.31 | 39.47 | 38.79 | 200 |
| 02 Apr 2024 | 38.81 | 39.51 | 38.81 | 39.29 | 38.61 | - |
| 28 Mar 2024 | 38.26 | 38.92 | 38.26 | 38.92 | 38.25 | 800 |
| 27 Mar 2024 | 37.71 | 38.45 | 37.71 | 38.21 | 37.55 | 15 |
| 26 Mar 2024 | 37.53 | 37.78 | 37.53 | 37.78 | 37.13 | - |
| 25 Mar 2024 | 37.12 | 37.63 | 37.12 | 37.51 | 36.86 | - |
| 22 Mar 2024 | 37.22 | 37.54 | 37.16 | 37.16 | 36.52 | - |
| 21 Mar 2024 | 36.53 | 37.22 | 36.53 | 37.10 | 36.47 | - |
| 20 Mar 2024 | 36.76 | 36.88 | 36.61 | 36.61 | 35.98 | - |
| 19 Mar 2024 | 36.58 | 36.83 | 36.58 | 36.72 | 36.09 | - |
| 18 Mar 2024 | 36.23 | 36.51 | 36.17 | 36.51 | 35.88 | - |
| 15 Mar 2024 | 36.49 | 36.69 | 36.19 | 36.19 | 35.57 | - |
| 14 Mar 2024 | 36.76 | 36.76 | 36.27 | 36.27 | 35.65 | - |
| 13 Mar 2024 | 36.61 | 36.72 | 36.56 | 36.56 | 35.94 | - |
| 12 Mar 2024 | 36.65 | 36.74 | 36.62 | 36.74 | 36.10 | - |
| 11 Mar 2024 | 36.01 | 36.63 | 36.01 | 36.63 | 36.00 | - |
| 08 Mar 2024 | 36.03 | 36.23 | 36.01 | 36.23 | 35.61 | - |
| 07 Mar 2024 | 36.48 | 36.73 | 36.06 | 36.06 | 35.44 | - |
| 06 Mar 2024 | 37.08 | 37.08 | 36.66 | 36.66 | 36.03 | - |
| 05 Mar 2024 | 36.92 | 37.59 | 36.92 | 37.17 | 36.54 | - |
| 04 Mar 2024 | 36.88 | 36.92 | 36.87 | 36.88 | 36.25 | - |
| 01 Mar 2024 | 36.96 | 37.09 | 36.81 | 37.03 | 36.39 | - |
| 29 Feb 2024 | 36.92 | 37.03 | 36.84 | 36.88 | 36.25 | - |
| 28 Feb 2024 | 36.74 | 37.04 | 36.74 | 36.97 | 36.33 | 272 |
| 27 Feb 2024 | 36.44 | 36.56 | 36.40 | 36.56 | 35.93 | - |
| 26 Feb 2024 | 37.46 | 37.47 | 36.50 | 36.50 | 35.87 | - |
| 23 Feb 2024 | 37.49 | 37.73 | 37.48 | 37.48 | 36.84 | - |
| 22 Feb 2024 | 37.84 | 37.84 | 37.35 | 37.35 | 36.71 | - |
| 21 Feb 2024 | 37.33 | 37.82 | 37.33 | 37.82 | 37.17 | - |
| 20 Feb 2024 | 37.51 | 37.65 | 37.31 | 37.54 | 36.90 | - |
| 19 Feb 2024 | 37.66 | 37.66 | 37.26 | 37.29 | 36.65 | - |
| 16 Feb 2024 | 37.56 | 37.56 | 37.49 | 37.56 | 36.91 | - |
| 15 Feb 2024 | 37.40 | 37.61 | 37.35 | 37.51 | 36.86 | - |
| 14 Feb 2024 | 37.35 | 37.60 | 37.35 | 37.37 | 36.72 | - |
| 13 Feb 2024 | 37.06 | 37.23 | 37.06 | 37.11 | 36.47 | - |
| 12 Feb 2024 | 36.46 | 37.13 | 36.46 | 37.13 | 36.50 | - |
| 09 Feb 2024 | 36.93 | 37.01 | 36.54 | 36.54 | 35.92 | - |
| 08 Feb 2024 | 37.38 | 37.39 | 36.74 | 36.83 | 36.20 | - |
| 07 Feb 2024 | 38.06 | 38.22 | 37.69 | 37.69 | 37.04 | - |
| 06 Feb 2024 | 38.36 | 38.41 | 38.18 | 38.33 | 37.67 | - |
| 05 Feb 2024 | 38.85 | 39.06 | 38.38 | 38.38 | 37.72 | - |
| 02 Feb 2024 | 38.97 | 39.07 | 38.87 | 39.02 | 38.35 | - |
| 01 Feb 2024 | 39.16 | 39.37 | 39.04 | 39.04 | 38.37 | - |
| 31 Jan 2024 | 38.51 | 39.08 | 38.51 | 39.08 | 38.41 | - |
| 30 Jan 2024 | 38.66 | 39.18 | 38.62 | 39.18 | 38.51 | - |
| 29 Jan 2024 | 38.91 | 39.03 | 38.68 | 38.68 | 38.01 | - |
| 26 Jan 2024 | 38.76 | 38.92 | 38.67 | 38.85 | 38.19 | 80 |
| 25 Jan 2024 | 37.88 | 38.63 | 37.82 | 38.63 | 37.96 | - |
| 24 Jan 2024 | 38.67 | 38.67 | 38.09 | 38.09 | 37.43 | - |
| 23 Jan 2024 | 36.19 | 38.67 | 36.13 | 38.52 | 37.86 | - |
| 22 Jan 2024 | 35.99 | 36.31 | 35.99 | 36.14 | 35.52 | 280 |
| 19 Jan 2024 | 35.69 | 36.04 | 35.69 | 36.04 | 35.42 | - |
| 18 Jan 2024 | 35.49 | 35.68 | 35.49 | 35.64 | 35.03 | - |
| 17 Jan 2024 | 35.90 | 36.00 | 35.67 | 35.67 | 35.05 | - |
| 16 Jan 2024 | 35.06 | 36.11 | 35.06 | 36.11 | 35.49 | - |
| 15 Jan 2024 | 35.06 | 35.08 | 34.97 | 35.06 | 34.45 | - |
| 12 Jan 2024 | 34.44 | 35.19 | 34.44 | 35.19 | 34.58 | 20 |
| 11 Jan 2024 | 35.46 | 35.58 | 34.97 | 34.97 | 34.36 | 5 |
| 10 Jan 2024 | 35.66 | 35.66 | 35.45 | 35.46 | 34.85 | - |
| 09 Jan 2024 | 36.01 | 36.19 | 35.65 | 35.65 | 35.04 | - |
| 09 Jan 2024 | 0.665 Dividend | |||||
| 08 Jan 2024 | 36.67 | 36.67 | 36.22 | 36.63 | 35.34 | - |
| 05 Jan 2024 | 36.08 | 36.71 | 36.08 | 36.71 | 35.42 | - |
| 04 Jan 2024 | 35.98 | 36.19 | 35.98 | 36.08 | 34.81 | 80 |
| 03 Jan 2024 | 35.64 | 36.22 | 35.58 | 36.15 | 34.88 | - |
| 02 Jan 2024 | 34.22 | 35.42 | 34.22 | 35.42 | 34.18 | - |
| 29 Dec 2023 | 33.83 | 33.90 | 33.83 | 33.89 | 32.70 | - |
| 28 Dec 2023 | 33.52 | 33.90 | 33.47 | 33.88 | 32.70 | 82 |
| 27 Dec 2023 | 33.79 | 33.85 | 33.60 | 33.60 | 32.42 | - |
| 22 Dec 2023 | 34.03 | 34.18 | 33.90 | 34.15 | 32.95 | 4 |
| 21 Dec 2023 | 34.07 | 34.35 | 33.90 | 33.90 | 32.71 | 5 |
| 20 Dec 2023 | 34.18 | 34.33 | 34.15 | 34.33 | 33.13 | - |
| 19 Dec 2023 | 34.35 | 34.40 | 34.16 | 34.16 | 32.96 | - |
| 18 Dec 2023 | 34.23 | 34.49 | 34.17 | 34.49 | 33.28 | - |
| 15 Dec 2023 | 34.39 | 34.57 | 34.25 | 34.25 | 33.05 | - |
| 14 Dec 2023 | 33.97 | 34.41 | 33.88 | 34.41 | 33.20 | - |
| 13 Dec 2023 | 34.51 | 34.51 | 33.83 | 33.83 | 32.64 | - |
| *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.