Capitol Federal Financial, Inc. (FRA:CFW)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Sep 29, 2025
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1,575 |
| Sep 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,575 |
| Sep 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,575 |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1,575 |
| Sep 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,575 |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1,575 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,575 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 1,575 |
| Sep 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 1,575 |
| Sep 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 1,575 |
| Sep 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,575 |
| Sep 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 1,575 |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,575 |
| Sep 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,575 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,575 |
| Sep 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1,575 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1,575 |
| Sep 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,575 |
| Sep 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,575 |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,575 |
| Sep 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,575 |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1,575 |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,575 |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,575 |
| Aug 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,575 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,575 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 1,575 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1,575 |
| Aug 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,575 |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,575 |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,575 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1,575 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,575 |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,575 |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 1,575 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1,575 |
| Aug 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | 1,575 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,575 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 1,575 |
| Aug 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 1,575 |
| Aug 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 1,575 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 1,575 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.02 | -1.92% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.97% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |