Capital One Financial

COF
🏛️ germany →
191.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.37 86.37 86.24 86.24 0.0M
2022-12-28 84.68 84.68 84.68 84.68 0.0M
2022-12-27 85.61 85.61 85.61 85.61 0.0M
2022-12-23 84.87 84.87 84.87 84.87 0.0M
2022-12-22 83.33 83.33 83.33 83.33 0.0M
2022-12-21 84.13 84.41 84.13 84.41 0.0M
2022-12-19 83.77 83.77 82.32 82.32 0.0M
2022-12-16 87.03 87.05 86.59 86.59 0.0M
2022-12-15 90.03 90.03 90.03 90.03 0.0M
2022-12-13 92.65 93.75 92.65 92.75 0.0M
2022-12-07 90.15 90.15 90.15 90.15 0.0M
2022-12-05 89.83 89.83 89.83 89.83 0.0M
2022-12-01 97.46 97.46 94.96 94.96 0.0M
2022-11-30 98.47 98.47 98.47 98.47 0.0M
2022-11-29 98.00 98.00 98.00 98.00 0.0M
2022-11-28 96.84 96.84 96.59 96.59 0.0M
2022-11-25 97.39 97.39 97.39 97.39 0.0M
2022-11-22 100.16 100.16 100.16 100.16 0.0M
2022-11-21 98.21 98.21 98.21 98.21 0.0M
2022-11-17 97.50 97.50 97.50 97.50 0.0M
2022-11-16 97.13 97.13 96.96 96.96 0.0M
2022-11-15 108.14 108.14 101.66 101.66 0.0M
2022-11-14 111.50 111.50 111.50 111.50 0.0M
2022-11-11 111.22 112.04 111.18 111.18 0.0M
2022-11-10 102.70 102.70 102.70 102.70 0.0M
2022-11-09 102.74 102.74 102.74 102.74 0.0M
2022-11-08 104.50 104.50 104.50 104.50 0.0M
2022-11-07 103.66 103.66 103.66 103.66 0.0M
2022-11-04 101.44 101.44 101.44 101.44 0.0M
2022-11-03 105.00 105.00 101.48 101.48 0.0M
2022-11-02 107.14 107.14 107.14 107.14 0.0M
2022-11-01 107.68 107.68 107.68 107.68 0.0M
2022-10-31 107.32 107.32 107.32 107.32 0.0M
2022-10-25 98.53 98.53 98.53 98.53 0.0M
2022-10-24 98.30 98.30 98.30 98.30 0.0M
2022-10-21 95.88 97.13 95.88 97.13 0.0M
2022-10-19 101.42 101.42 97.71 97.71 0.0M
2022-10-18 100.66 100.66 100.66 100.66 0.0M
2022-10-17 98.73 99.05 98.73 99.05 0.0M
2022-10-14 101.60 101.60 101.06 101.30 0.0M
2022-10-13 96.97 97.43 95.44 96.62 0.0M
2022-10-12 97.25 97.25 97.25 97.25 0.0M
2022-10-11 96.65 96.66 96.65 96.66 0.0M
2022-10-10 96.65 96.65 96.65 96.65 0.0M
2022-10-07 96.00 96.00 96.00 96.00 0.0M
2022-10-05 99.50 99.50 99.46 99.46 0.0M
2022-10-03 94.47 95.73 94.47 95.73 0.0M
2022-09-30 95.97 96.44 95.97 96.44 0.0M
2022-09-29 97.53 97.53 96.00 96.00 0.0M
2022-09-28 95.15 95.50 94.53 95.50 0.0M
2022-09-27 95.14 96.74 95.14 96.74 0.0M
2022-09-26 96.01 96.01 96.01 96.01 0.0M
2022-09-23 97.07 97.07 95.61 95.61 0.0M
2022-09-22 97.53 97.82 97.53 97.82 0.0M
2022-09-21 102.94 102.94 102.94 102.94 0.0M
2022-09-19 101.00 101.00 101.00 101.00 0.0M
2022-09-16 101.48 101.48 101.40 101.40 0.0M
2022-09-15 101.42 101.42 100.92 100.92 0.0M
2022-09-14 101.42 101.90 100.00 100.00 0.0M
2022-09-13 108.78 108.78 101.60 101.60 0.0M
2022-09-12 107.78 107.78 107.78 107.78 0.0M
2022-09-09 107.30 107.30 107.30 107.30 0.0M
2022-09-05 104.98 104.98 104.98 104.98 0.0M
2022-09-02 106.82 106.82 106.82 106.82 0.0M
2022-08-30 107.90 107.90 107.90 107.90 0.0M
2022-08-29 109.60 109.60 109.60 109.60 0.0M
2022-08-26 113.46 113.46 113.34 113.34 0.0M
2022-08-24 111.34 111.34 111.34 111.34 0.0M
2022-08-22 111.04 111.04 110.50 110.94 0.0M
2022-08-19 112.02 112.02 112.02 112.02 0.0M
2022-08-12 111.88 111.88 111.88 111.88 0.0M
2022-08-11 110.20 110.20 110.00 110.02 0.0M
2022-08-10 108.12 108.12 108.12 108.12 0.0M
2022-08-09 105.24 105.24 104.42 104.42 0.0M
2022-08-08 106.46 106.46 106.46 106.46 0.0M
2022-08-03 105.54 105.54 105.54 105.54 0.0M
2022-07-29 107.20 107.20 107.20 107.20 0.0M
2022-07-28 106.00 106.00 105.40 105.40 0.0M
2022-07-27 105.50 105.50 105.50 105.50 0.0M
2022-07-21 112.06 112.06 110.52 110.52 0.0M
2022-07-20 110.40 110.92 110.40 110.92 0.0M
2022-07-19 108.70 110.78 108.64 110.78 0.0M
2022-07-15 104.48 104.48 104.48 104.48 0.0M
2022-07-14 104.00 104.06 103.76 104.06 0.0M
2022-07-12 103.98 104.20 103.98 104.20 0.0M
2022-07-11 106.66 107.00 106.66 107.00 0.0M
2022-07-08 107.10 107.10 107.10 107.10 0.0M
2022-07-07 106.36 106.36 106.36 106.36 0.0M
2022-07-06 103.70 103.70 103.70 103.70 0.0M
2022-07-05 100.16 100.16 100.16 100.16 0.0M
2022-06-30 100.02 100.02 100.02 100.02 0.0M
2022-06-27 104.60 104.60 104.60 104.60 0.0M
2022-06-24 99.29 99.29 99.29 99.29 0.0M
2022-06-22 99.57 99.57 99.55 99.55 0.0M
2022-06-21 103.48 103.48 100.42 100.42 0.0M
2022-06-17 99.80 99.80 99.80 99.80 0.0M
2022-06-16 94.80 95.94 94.80 95.94 0.0M
2022-06-14 103.84 103.94 102.22 102.22 0.0M
2022-06-13 105.68 105.68 102.00 102.00 0.0M
2022-06-10 111.82 111.82 107.88 107.88 0.0M
2022-06-08 119.00 119.00 116.74 116.76 0.0M
2022-06-06 116.72 116.72 116.72 116.72 0.0M
2022-06-03 117.04 117.04 117.04 117.04 0.0M
2022-06-01 118.22 118.22 118.22 118.22 0.0M
2022-05-31 118.36 118.36 117.66 117.66 0.0M
2022-05-30 118.32 118.32 118.10 118.10 0.0M
2022-05-27 116.64 116.64 116.64 116.64 0.0M
2022-05-26 112.68 112.68 112.68 112.68 0.0M
2022-05-25 109.20 109.22 109.20 109.22 0.0M
2022-05-24 107.90 107.90 107.90 107.90 0.0M
2022-05-23 107.56 107.84 107.56 107.84 0.0M
2022-05-20 106.84 106.84 106.84 106.84 0.0M
2022-05-19 107.38 107.38 107.04 107.10 0.0M
2022-05-18 114.30 114.30 111.54 111.54 0.0M
2022-05-17 109.74 110.42 109.64 110.42 0.0M
2022-05-16 111.30 111.30 111.30 111.30 0.0M
2022-05-13 110.76 110.80 110.76 110.80 0.0M
2022-05-12 113.02 113.02 110.32 110.32 0.0M
2022-05-11 115.50 115.50 113.48 113.48 0.0M
2022-05-06 120.16 120.16 120.16 120.16 0.0M
2022-05-05 126.50 126.50 126.50 126.50 0.0M
2022-05-04 122.86 122.86 122.86 122.86 0.0M
2022-05-03 120.58 122.60 120.58 122.60 0.0M
2022-05-02 118.86 118.86 118.86 118.86 0.0M
2022-04-28 118.86 124.00 118.86 124.00 0.0M
2022-04-27 123.00 123.00 117.86 117.86 0.0M
2022-04-26 127.10 127.10 126.24 126.36 0.0M
2022-04-25 125.10 125.10 123.30 123.30 0.0M
2022-04-22 129.18 129.18 129.10 129.10 0.0M
2022-04-20 131.64 131.64 131.64 131.64 0.0M
2022-04-19 127.92 127.92 127.86 127.86 0.0M
2022-04-14 122.00 124.02 122.00 123.42 0.0M
2022-04-13 122.84 122.84 121.50 121.64 0.0M
2022-04-12 120.32 123.82 120.32 123.54 0.0M
2022-04-11 121.62 121.62 121.14 121.14 0.0M
2022-04-07 117.90 117.90 117.48 117.48 0.0M
2022-04-06 118.62 118.62 118.62 118.62 0.0M
2022-04-04 120.18 120.18 120.18 120.18 0.0M
2022-04-01 119.08 119.36 118.86 119.20 0.0M
2022-03-31 121.00 121.00 119.00 119.00 0.0M
2022-03-30 122.00 122.00 122.00 122.00 0.0M
2022-03-29 123.00 123.00 123.00 123.00 0.0M
2022-03-28 123.00 124.00 123.00 123.00 0.0M
2022-03-25 123.00 123.00 123.00 123.00 0.0M
2022-03-23 123.00 123.00 123.00 123.00 0.0M
2022-03-22 126.00 126.00 126.00 126.00 0.0M
2022-03-21 125.00 125.00 122.00 122.00 0.0M
2022-03-18 125.00 125.00 125.00 125.00 0.0M
2022-03-16 127.00 127.00 127.00 127.00 0.0M
2022-03-15 123.00 123.00 123.00 123.00 0.0M
2022-03-11 119.00 119.00 119.00 119.00 0.0M
2022-03-09 116.00 116.00 116.00 116.00 0.0M
2022-03-08 114.00 114.00 114.00 114.00 0.0M
2022-03-07 120.00 120.00 116.00 116.00 0.0M
2022-03-04 123.00 123.00 123.00 123.00 0.0M
2022-03-03 127.00 128.00 127.00 128.00 0.0M
2022-03-01 135.00 135.00 127.00 127.00 0.0M
2022-02-28 135.00 136.00 134.00 134.00 0.0M
2022-02-24 126.00 128.00 126.00 128.00 0.0M
2022-02-23 132.00 132.00 132.00 132.00 0.0M
2022-02-22 130.00 136.00 130.00 136.00 0.0M
2022-02-21 135.00 135.00 132.00 132.00 0.0M
2022-02-17 137.00 137.00 137.00 137.00 0.0M
2022-02-15 138.00 141.00 138.00 141.00 0.0M
2022-02-14 137.00 139.00 136.00 139.00 0.0M
2022-02-11 137.00 139.00 136.00 136.00 0.0M
2022-02-10 140.00 140.00 138.00 139.00 0.0M
2022-02-09 137.00 138.00 137.00 138.00 0.0M
2022-02-08 134.00 136.00 134.00 136.00 0.0M
2022-02-07 131.00 132.00 131.00 132.00 0.0M
2022-02-04 129.00 129.00 129.00 129.00 0.0M
2022-02-03 132.00 132.00 132.00 132.00 0.0M
2022-02-02 134.00 134.00 131.00 131.00 0.0M
2022-02-01 130.00 131.00 130.00 131.00 0.0M
2022-01-31 126.00 130.00 126.00 130.00 0.0M
2022-01-28 127.00 127.00 124.00 125.00 0.0M
2022-01-27 128.00 132.00 126.00 128.00 0.0M
2022-01-26 134.00 136.00 130.00 130.00 0.0M
2022-01-25 130.00 135.00 130.00 135.00 0.0M
2022-01-24 129.00 131.00 125.00 131.00 0.0M
2022-01-21 132.00 132.00 129.00 129.00 0.0M
2022-01-20 133.00 136.00 133.00 133.00 0.0M
2022-01-19 138.00 138.00 133.00 133.00 0.0M
2022-01-18 142.00 142.00 138.00 138.00 0.0M
2022-01-17 142.00 142.00 141.00 142.00 0.0M
2022-01-14 140.00 143.00 136.00 140.00 0.0M
2022-01-13 139.00 141.00 139.00 141.00 0.0M
2022-01-11 138.00 140.00 137.00 140.00 0.0M
2022-01-10 137.00 139.00 136.00 138.00 0.0M
2022-01-07 134.00 137.00 134.00 137.00 0.0M
2022-01-06 132.00 132.00 132.00 132.00 0.0M
2022-01-03 132.00 132.00 132.00 132.00 0.0M