Hargreaves Lansdown PLC (DMB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 27 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 26 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 25 Jun 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 24 Jun 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 21 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 20 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 19 Jun 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 18 Jun 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 17 Jun 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 14 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 Jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 12 Jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 11 Jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 10 Jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 07 Jun 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 Jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 05 Jun 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 04 Jun 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 03 Jun 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 31 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 30 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 29 May 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 28 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 27 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 24 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 23 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 22 May 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 21 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 20 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 17 May 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 16 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 15 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 14 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 13 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 10 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 09 May 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 08 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 07 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 06 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 03 May 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 02 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 30 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 29 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 26 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 25 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 24 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 23 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 22 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 19 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 18 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 17 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 16 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 15 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 12 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 11 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 10 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 09 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 08 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 05 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 04 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 03 Apr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 02 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 28 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 27 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 26 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 25 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 22 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 21 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 20 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 19 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 18 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 15 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 14 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| 13 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 12 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 11 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 08 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 07 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 06 Mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 05 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 04 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 01 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 29 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 29 Feb 2024 | 0.132 Dividend | |||||
| 28 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.46 | - |
| 27 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.39 | - |
| 26 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.40 | - |
| 23 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | - |
| 22 Feb 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.07 | - |
| 21 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.04 | - |
| 20 Feb 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.15 | - |
| 19 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.31 | - |
| 16 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.39 | - |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | - |
| 14 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.17 | - |
| 13 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.20 | - |
| 12 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | - |
| 09 Feb 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.05 | - |
| 08 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.