Singapore markets open in 1 hour 58 minutes

Hargreaves Lansdown PLC (DMB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
8.31-0.28 (-3.28%)
At close: 08:08AM CET
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
06 Dec 20238.178.178.178.178.05-
05 Dec 20238.038.038.038.037.91-
04 Dec 20238.108.108.108.107.97-
01 Dec 20238.148.148.148.148.02-
30 Nov 20238.028.028.028.027.90-
29 Nov 20237.927.927.927.927.80-
28 Nov 20237.957.957.957.957.83-
27 Nov 20237.967.967.967.967.84-
24 Nov 20237.837.837.837.837.71-
23 Nov 20237.907.907.907.907.78-
22 Nov 20237.977.977.977.977.85-
21 Nov 20238.038.038.038.037.90-
20 Nov 20238.068.068.068.067.94-
17 Nov 20237.917.917.917.917.79-
16 Nov 20238.468.468.468.468.33-
16 Nov 20230.288 Dividend
15 Nov 20238.338.338.338.337.92-
14 Nov 20238.058.058.058.057.65-
13 Nov 20237.937.937.937.937.53-
10 Nov 20238.078.078.078.077.68-
09 Nov 20237.957.957.957.957.56-
08 Nov 20238.128.128.128.127.72-
07 Nov 20238.178.178.178.177.77-
06 Nov 20238.448.448.448.448.02-
03 Nov 20238.138.138.138.137.73-
02 Nov 20237.977.977.977.977.57-
01 Nov 20237.947.947.947.947.55-
31 Oct 20237.877.877.877.877.49-
30 Oct 20237.947.947.947.947.55-
27 Oct 20237.877.877.877.877.48-
26 Oct 20237.707.707.707.707.32-
25 Oct 20237.707.707.707.707.32-
24 Oct 20237.907.907.907.907.51-
23 Oct 20237.877.877.877.877.48-
20 Oct 20237.717.717.717.717.33-
19 Oct 20238.238.238.238.237.83-
18 Oct 20238.348.348.348.347.93-
17 Oct 20238.588.588.588.588.16-
16 Oct 20238.358.358.358.357.94-
13 Oct 20238.668.668.668.668.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...