UK markets close in 3 hours 51 minutes

New York Community Bancorp, Inc. (QC1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8290-0.0270 (-0.95%)
As of 08:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242.82902.82902.82902.82902.8290250
21 Jun 20242.81752.85602.81752.85602.8560250
20 Jun 20242.77902.77902.77902.77902.7790-
19 Jun 20242.81052.81052.81052.81052.8105-
18 Jun 20242.87052.87052.87052.87052.8705-
17 Jun 20242.81052.82052.81052.82052.82053,200
14 Jun 20242.88652.88652.88652.88652.8865-
13 Jun 20242.97552.97552.97552.97552.9755-
12 Jun 20243.00203.00203.00203.00203.0020-
11 Jun 20242.82702.82702.82702.82702.8270-
10 Jun 20242.82902.82902.82902.82902.8290-
07 Jun 20242.88002.88002.88002.88002.8800-
07 Jun 20240.01 Dividend
06 Jun 20242.81302.81302.81302.81302.8030-
05 Jun 20242.84152.84152.84152.84152.8314-
04 Jun 20242.93802.93802.93802.93802.9276-
03 Jun 20243.00403.00403.00403.00402.9933-
31 May 20242.98352.98352.98352.98352.9729-
30 May 20242.92052.92052.92052.92052.9101-
29 May 20242.98502.98502.98502.98502.9744-
28 May 20243.01003.01003.01003.01002.9993-
27 May 20243.02353.02353.02353.02353.0128-
24 May 20242.93553.07102.93553.07103.0601360
23 May 20243.04953.04953.04953.04953.0387-
22 May 20243.13403.13403.13403.13403.1229-
21 May 20243.25953.25953.25953.25953.2479-
20 May 20243.35303.35303.35303.35303.3411-
17 May 20243.30853.30853.30853.30853.2967-
16 May 20243.34753.34753.34753.34753.3356-
15 May 20243.70303.71603.42003.42003.40781,500
14 May 20243.38053.59653.38053.59653.583718
13 May 20243.13453.13453.13453.13453.1234-
10 May 20243.29453.29453.29453.29453.2828-
09 May 20243.26553.26553.26553.26553.2539-
08 May 20243.36303.36303.36303.36303.3510-
07 May 20243.34853.41003.34853.41003.3979105
06 May 20243.21753.21753.21753.21753.2061-
03 May 20243.08903.08903.08903.08903.0780-
02 May 20243.14503.14503.02053.02053.00986,869
30 Apr 20242.59002.59002.47452.47452.4657250
29 Apr 20242.72902.85002.72902.85002.83991,100
26 Apr 20242.82052.82052.82052.82052.8105-
25 Apr 20242.79702.79952.79602.79952.78952,000
24 Apr 20242.92402.92402.92402.92402.9136-
23 Apr 20242.87202.87202.87202.87202.8618-
22 Apr 20242.71602.71602.71602.71602.7063-
19 Apr 20242.72102.72102.72102.72102.7113-
18 Apr 20242.73552.73552.73552.73552.7258-
17 Apr 20242.70202.70202.70202.70202.6924-
16 Apr 20242.69902.69902.69902.69902.6894-
15 Apr 20242.63502.63502.63502.63502.6256-
12 Apr 20242.75702.75702.75702.75702.7472-
11 Apr 20242.73902.73902.73902.73902.7293-
10 Apr 20242.93003.02902.93003.02903.0182750
09 Apr 20242.97952.97952.97952.97952.9689-
08 Apr 20242.85202.85202.85202.85202.8419-
05 Apr 20242.93002.93002.93002.93002.9196-
04 Apr 20242.95602.95602.95602.95602.9455-
03 Apr 20242.80002.80002.80002.80002.7900-
02 Apr 20243.01453.01453.01453.01453.0038200
28 Mar 20243.04003.04003.04003.04003.0292-
27 Mar 20242.93502.93502.93502.93502.9246-
26 Mar 20243.06003.06003.06003.06003.0491-
25 Mar 20243.25503.25503.25503.25503.2434-
22 Mar 20243.37003.37003.37003.37003.3580-
21 Mar 20243.25003.25003.25003.25003.2384-
20 Mar 20243.20003.20003.20003.20003.1886-
19 Mar 20243.27003.27003.27003.27003.2584-
18 Mar 20243.55003.55003.51003.52003.50752,000
15 Mar 20243.42003.42003.42003.42003.4078-
14 Mar 20243.40003.40003.40003.40003.3879-
13 Mar 20243.12503.21003.12503.21003.198695
12 Mar 20243.12503.12503.12503.12503.1139-
11 Mar 20243.05003.05003.05003.05003.0392-
08 Mar 20243.28503.45003.28503.41503.40291,200
07 Mar 20243.13003.41003.09503.41003.39792,715
06 Mar 20242.92502.92501.72401.72401.7179-
05 Mar 20242.49002.70502.49002.66002.65051,359
04 Mar 20243.24503.39502.62002.62002.61076,911
01 Mar 20243.45003.50003.23003.32503.31326,035
29 Feb 20244.15504.40004.15504.40004.3844255
28 Feb 20244.26504.26504.26504.26504.2498-
27 Feb 20244.03504.03504.03504.03504.0207-
26 Feb 20244.13504.15004.13504.15004.1352241
23 Feb 20244.22504.22504.22504.22504.2100-
22 Feb 20244.14004.14004.14004.14004.1253-
21 Feb 20244.30004.30004.30004.30004.2847-
20 Feb 20244.51004.51004.32004.32004.30467,736
19 Feb 20244.51004.51004.51004.51004.4940-
16 Feb 20244.54504.54504.46504.46504.4491125
15 Feb 20244.28504.53004.28504.53004.51397,500
14 Feb 20244.24004.39504.24004.39504.3794436
13 Feb 20244.49004.49004.49004.49004.4740-
13 Feb 20240.05 Dividend
12 Feb 20244.67504.88004.54504.54504.479020,100
09 Feb 20243.85004.44003.85004.44004.37552,140
08 Feb 20244.09004.09003.84003.84003.78431,000
07 Feb 20243.40004.23503.30504.07004.010910,727
06 Feb 20244.98504.98503.70003.70003.6463800
05 Feb 20245.55005.57005.06005.06004.98652,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...