Singapore markets closed

Hargreaves Lansdown PLC (DMB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.98+0.35 (+4.00%)
As of 08:08AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.988.988.988.988.98102
29 Apr 20248.638.638.638.638.63-
26 Apr 20248.438.438.438.438.43-
25 Apr 20248.478.478.478.478.47-
24 Apr 20248.538.538.538.538.53-
23 Apr 20248.398.398.398.398.39-
22 Apr 20248.198.198.198.198.19-
19 Apr 20248.278.278.278.278.27-
18 Apr 20248.268.268.268.268.26-
17 Apr 20248.288.288.288.288.28-
16 Apr 20248.508.508.508.508.50-
15 Apr 20248.418.418.418.418.41-
12 Apr 20248.478.478.478.478.47-
11 Apr 20248.418.418.418.418.41-
10 Apr 20248.378.378.378.378.37-
09 Apr 20248.318.318.318.318.31-
08 Apr 20248.238.238.238.238.23-
05 Apr 20248.438.438.438.438.43-
04 Apr 20248.528.528.528.528.52-
03 Apr 20248.378.378.378.378.37-
02 Apr 20248.398.398.398.398.39-
28 Mar 20248.398.398.398.398.39-
27 Mar 20248.358.358.358.358.35-
26 Mar 20248.188.188.188.188.18-
25 Mar 20248.158.158.158.158.15-
22 Mar 20248.118.118.118.118.11-
21 Mar 20248.018.018.018.018.01-
20 Mar 20247.907.907.907.907.90-
19 Mar 20247.967.967.967.967.96-
18 Mar 20248.018.018.018.018.01-
15 Mar 20248.188.188.188.188.18-
14 Mar 20248.198.198.198.198.19-
13 Mar 20248.358.358.358.358.35-
12 Mar 20248.388.388.388.388.38-
11 Mar 20248.498.498.498.498.49-
08 Mar 20248.648.648.648.648.64-
07 Mar 20248.578.578.578.578.57-
06 Mar 20248.548.548.548.548.54-
05 Mar 20248.518.518.518.518.51-
04 Mar 20248.408.408.408.408.40-
01 Mar 20248.318.318.318.318.31-
29 Feb 20248.598.598.598.598.59-
29 Feb 20240.132 Dividend
28 Feb 20248.598.598.598.598.46-
27 Feb 20248.528.528.528.528.39-
26 Feb 20248.538.538.538.538.40-
23 Feb 20248.508.508.508.508.37-
22 Feb 20249.219.219.219.219.07-
21 Feb 20249.199.199.199.199.04-
20 Feb 20249.299.299.299.299.15-
19 Feb 20249.469.469.469.469.31-
16 Feb 20249.549.549.549.549.39-
15 Feb 20249.509.509.509.509.35-
14 Feb 20249.319.319.319.319.17-
13 Feb 20249.349.349.349.349.20-
12 Feb 20249.159.159.159.159.01-
09 Feb 20249.199.199.199.199.05-
08 Feb 20249.099.099.099.098.95-
07 Feb 20248.978.978.978.978.84-
06 Feb 20248.868.868.868.868.72-
05 Feb 20248.878.878.878.878.74-
02 Feb 20248.688.688.688.688.54-
01 Feb 20248.738.738.738.738.60-
31 Jan 20248.688.688.688.688.55-
30 Jan 20248.678.678.678.678.53-
29 Jan 20248.728.728.728.728.58-
26 Jan 20248.468.468.468.468.33-
25 Jan 20248.518.518.518.518.38-
24 Jan 20248.438.438.438.438.30-
23 Jan 20248.438.438.438.438.30-
22 Jan 20248.378.378.378.378.24-
19 Jan 20248.538.538.538.538.40-
18 Jan 20248.248.248.248.248.11-
17 Jan 20248.278.278.278.278.14-
16 Jan 20248.228.228.228.228.10-
15 Jan 20248.458.458.458.458.32-
12 Jan 20248.458.458.458.458.32-
11 Jan 20248.398.398.398.398.26-
10 Jan 20248.178.178.178.178.05-
09 Jan 20248.298.298.298.298.16-
08 Jan 20248.188.188.188.188.06-
05 Jan 20248.198.198.198.198.07-
04 Jan 20248.038.038.038.037.90-
03 Jan 20248.018.018.018.017.89-
02 Jan 20248.008.008.008.007.88-
29 Dec 20238.158.158.158.158.02-
28 Dec 20238.228.228.228.228.09-
27 Dec 20238.058.058.058.057.93-
22 Dec 20238.068.068.068.067.93-
21 Dec 20238.218.218.218.218.08-
20 Dec 20238.128.128.128.128.00-
19 Dec 20238.128.128.128.127.99-
18 Dec 20238.168.168.168.168.03-
15 Dec 20238.498.498.498.498.36-
14 Dec 20238.078.078.078.077.94-
13 Dec 20238.078.078.078.077.95-
12 Dec 20238.708.708.708.708.57-
11 Dec 20238.498.498.498.498.36-
08 Dec 20238.408.408.408.408.27-
07 Dec 20238.358.358.358.358.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...