Bank of China Limited (FRA:W8V)
Germany
· Delayed Price · Currency is EUR 0.494
+0.001 (0.20%)
Last updated: Dec 5, 2025, 12:39 PM CET
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.59% | - |
| Dec 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.33% | 35,500 |
| Dec 2, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | -0.59% | 5,877 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -2.52% | - |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.62% | 7,300 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -1.85% | - |
| Nov 26, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | - | 60 |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 500 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 2.28% | 30 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -1.33% | 80,000 |
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 2.62% | 20,000 |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.71% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.40% | 39,807 |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.92% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | - | 800 |
| Nov 13, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.51 | -1.48% | 13,200 |
| Nov 12, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.11% | 80,000 |
| Nov 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 3.37% | 83,435 |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.20% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | - |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -1.18% | - |
| Nov 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 2.20% | 30,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.02% | - |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 1.86% | 6,300 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.37% | 20,000 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.31% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 1.94% | 30 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 0.21% | 400 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.47 | 0.87% | 3,990 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.48% | - |
| Oct 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 3.21% | 43,938 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.63% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 2.56% | 4,200 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.45% | - |
| Oct 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | -0.96% | 100 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 0.52% | 277,604 |
| Oct 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.46 | 2.80% | 22,500 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.22% | - |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 1.42% | 8,000 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -2.16% | - |
| Oct 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 4.11% | 2,500 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.08% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.55% | - |
| Oct 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 0.41% | 257 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | -1.50% | 2,200 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 0.51% | 7,000 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | -0.04% | 5,500 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 2.15% | 13,000 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -1.39% | 1,007 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 2.53% | 8 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -3.62% | 50,350 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 1.53% | 10,000 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.46% | 35,110 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.32% | 20,098 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.11% | 4,000 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.07% | - |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.44% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.09% | 37,000 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.89% | 8,600 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.75% | - |
| Sep 11, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.61% | 60,000 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 3.13% | 500 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.86% | - |
| Sep 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | - | 130,954 |
| Sep 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.89% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.25% | - |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.89% | 10,600 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.43% | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.93% | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.46 | -0.13% | 43,000 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.23% | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -2.34% | 50 |
| Aug 26, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | -0.06% | 45,800 |
| Aug 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 1.41% | 6,507 |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.21% | - |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.23% | - |
| Aug 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 0.56% | 119,832 |
| Aug 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | -0.96% | 68,630 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.02% | - |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.98% | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 1.01% | 1,500 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.00% | - |
| Aug 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | -0.04% | 2,000 |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.99% | 100 |
| Aug 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.71% | 30,049 |
| Aug 6, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.48 | -3.03% | 20,750 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 1.39% | 100 |
| Aug 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 1.04% | 5,070 |
| Aug 1, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.49 | -2.34% | 13,300 |
| Jul 31, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 1.79% | 37,901 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.40% | - |
| Jul 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | -1.87% | 7,600 |
| Jul 28, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 2.92% | 6,000 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.79% | - |
| Jul 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -3.08% | - |
| Jul 23, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.51 | 1.13% | 20,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.50 | 0.43% | 4,098 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 1.39% | 100 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.94% | - |