UK markets closed

New York Community Bancorp Inc (QC1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.0885+0.0025 (+0.08%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.08853.08853.08853.08853.0885-
02 May 20243.08603.08603.08603.08603.0860-
30 Apr 20242.60202.60202.60202.60202.6020-
29 Apr 20242.72752.72752.72752.72752.7275-
26 Apr 20242.79352.79352.79352.79352.7935-
25 Apr 20242.77552.77552.77552.77552.7755-
24 Apr 20242.92352.92352.92352.92352.9235-
23 Apr 20242.86552.86552.86552.86552.8655-
22 Apr 20242.71252.71252.71252.71252.7125-
19 Apr 20242.72252.72252.72252.72252.7225-
18 Apr 20242.73652.73652.73652.73652.7365-
17 Apr 20242.70102.70102.70102.70102.7010-
16 Apr 20242.69952.69952.69952.69952.6995-
15 Apr 20242.63452.63452.63452.63452.6345-
12 Apr 20242.75652.75652.75652.75652.7565-
11 Apr 20242.74652.74652.74652.74652.7465-
10 Apr 20242.93002.93002.93002.93002.9300-
09 Apr 20242.97902.97902.97902.97902.9790-
08 Apr 20242.85202.91602.85202.91602.9160110
05 Apr 20242.93252.93252.93252.93252.9325-
04 Apr 20242.95602.95602.95602.95602.9560-
03 Apr 20242.80002.80002.80002.80002.8000-
02 Apr 20242.97352.97352.97352.97352.9735-
28 Mar 20243.06003.06003.06003.06003.0600-
27 Mar 20242.95002.95002.95002.95002.9500-
26 Mar 20243.06503.06503.06503.06503.0650-
25 Mar 20243.26003.26003.26003.26003.2600-
22 Mar 20243.38003.38003.38003.38003.3800-
21 Mar 20243.28503.28503.28503.28503.2850-
20 Mar 20243.20503.20503.20503.20503.2050-
19 Mar 20243.27503.27503.27503.27503.2750-
18 Mar 20243.59003.59003.59003.59003.5900-
15 Mar 20243.42503.42503.42503.42503.4250-
14 Mar 20243.41003.41003.41003.41003.4100-
13 Mar 20243.13003.13003.13003.13003.1300-
12 Mar 20243.13503.13503.13503.13503.1350-
11 Mar 20243.04503.04503.04503.04503.0450-
08 Mar 20243.29503.29503.29503.29503.2950-
07 Mar 20243.12503.25503.07503.25503.25503,200
06 Mar 20242.93002.93002.93002.93002.9300-
05 Mar 20242.52502.56002.52502.56002.56002,500
04 Mar 20243.25503.25503.25503.25503.2550-
01 Mar 20243.40003.40003.40003.40003.4000-
29 Feb 20244.16004.16004.16004.16004.1600-
28 Feb 20244.26004.26004.26004.26004.2600-
27 Feb 20244.04004.04004.04004.04004.0400-
26 Feb 20244.14004.14004.14004.14004.1400-
23 Feb 20244.22004.22004.22004.22004.2200-
22 Feb 20244.14504.14504.14504.14504.1450-
21 Feb 20244.29004.29004.29004.29004.2900-
20 Feb 20244.51504.51504.51504.51504.5150-
19 Feb 20244.51504.51504.51504.51504.5150-
16 Feb 20244.55004.55004.55004.55004.5500-
15 Feb 20244.29004.29004.29004.29004.2900-
14 Feb 20244.25004.25004.25004.25004.2500-
13 Feb 20244.49004.49004.49004.49004.4900-
13 Feb 20240.05 Dividend
12 Feb 20244.52004.52004.52004.52004.4700-
09 Feb 20243.85003.85003.85003.85003.8074-
08 Feb 20244.03004.03004.03004.03003.9854-
07 Feb 20243.21003.21003.21003.21003.1745-
06 Feb 20244.97004.97004.97004.97004.9150-
05 Feb 20245.54005.54005.54005.54005.4787-
02 Feb 20245.34005.34005.34005.34005.2809-
01 Feb 20246.01006.01006.01006.01005.9435-
31 Jan 20249.55009.55009.55009.55009.4444-
30 Jan 20249.60009.60009.60009.60009.4938-
29 Jan 20249.57009.57009.57009.57009.4641-
26 Jan 20249.35009.35009.35009.35009.2466-
25 Jan 20249.45009.45009.45009.45009.3455-
24 Jan 20249.41009.41009.41009.41009.3059-
23 Jan 20249.27009.27009.27009.27009.1675-
22 Jan 20249.10009.10009.10009.10008.9993-
19 Jan 20248.99008.99008.99008.99008.8906-
18 Jan 20248.96008.96008.96008.96008.8609-
17 Jan 20249.00009.00009.00009.00008.9004-
16 Jan 20249.07009.07009.07009.07008.9697-
15 Jan 20249.20009.20009.20009.20009.0982-
12 Jan 20249.20009.20009.20009.20009.0982-
11 Jan 20249.57009.57009.57009.57009.4641-
10 Jan 20249.52009.52009.52009.52009.4147-
09 Jan 20249.61009.61009.61009.61009.5037-
08 Jan 20249.46009.46009.46009.46009.3554-
05 Jan 20249.31009.31009.31009.31009.2070-
04 Jan 20249.33009.33009.33009.33009.2268-
03 Jan 20249.44009.44009.44009.44009.3356-
02 Jan 20249.24009.24009.24009.24009.1378-
29 Dec 20239.38009.38009.38009.38009.2762-
28 Dec 20239.15009.15009.15009.15009.0488-
27 Dec 20239.27009.27009.27009.27009.1675-
22 Dec 20239.11009.11009.11009.11009.0092-
21 Dec 20239.26009.26009.26009.26009.1576-
20 Dec 20239.59009.59009.59009.59009.4839-
19 Dec 20239.58009.58009.58009.58009.4740-
18 Dec 202310.020010.020010.020010.02009.9092-
15 Dec 202310.220010.220010.220010.220010.1069-
14 Dec 20239.72009.72009.72009.72009.6125-
13 Dec 20239.12009.12009.12009.12009.0191-
12 Dec 20239.14009.14009.14009.14009.0389-
11 Dec 20239.01009.01009.01009.01008.9103-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...