Singapore markets close in 1 hour 1 minute

Hargreaves Lansdown PLC (DMB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
9.27+0.11 (+1.25%)
As of 08:08AM CEST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20239.279.279.279.279.27102
22 Sept 20239.159.159.159.159.15-
21 Sept 20239.169.169.169.169.16-
20 Sept 20239.169.169.169.169.16-
19 Sept 20238.618.978.618.978.97-
18 Sept 20238.798.798.798.798.79-
15 Sept 20238.828.828.828.828.82-
14 Sept 20238.668.668.668.668.66-
13 Sept 20238.518.518.518.518.51-
12 Sept 20238.548.548.548.548.54-
11 Sept 20238.438.438.438.438.43-
08 Sept 20238.408.408.408.408.40-
07 Sept 20238.408.408.408.408.40-
06 Sept 20238.608.608.608.608.60-
05 Sept 20238.728.728.728.728.72-
04 Sept 20238.748.748.748.748.74-
01 Sept 20238.788.788.788.788.78-
31 Aug 20238.758.758.758.758.75-
30 Aug 20238.798.798.798.798.79-
29 Aug 20238.598.598.598.598.59-
28 Aug 20238.608.608.608.608.60-
25 Aug 20238.668.668.668.668.66-
24 Aug 20238.758.758.758.758.75-
23 Aug 20238.718.718.718.718.71-
22 Aug 20238.668.668.668.668.66-
21 Aug 20238.698.698.698.698.69-
18 Aug 20238.878.878.878.878.87-
17 Aug 20238.788.788.788.788.78-
16 Aug 20238.888.888.888.888.88-
15 Aug 20239.119.119.119.119.11-
14 Aug 20238.878.878.878.878.87-
11 Aug 20239.069.069.069.069.06-
10 Aug 20239.139.139.139.139.13-
09 Aug 20239.089.089.089.089.08-
08 Aug 20239.059.059.059.059.05-
07 Aug 2023------
04 Aug 20239.149.149.149.149.14-
03 Aug 20239.159.159.159.159.15-
02 Aug 20239.539.539.539.539.53-
01 Aug 20239.789.789.789.789.78-
31 Jul 20239.939.939.939.939.93-
28 Jul 202310.1410.1410.1410.1410.14-
27 Jul 202310.4010.4010.4010.4010.40-
26 Jul 202310.2310.2310.2310.2310.23-
25 Jul 202310.2310.2310.2310.2310.23-
24 Jul 202310.4010.4010.4010.4010.40-
21 Jul 202310.2510.2510.2510.2510.25-
20 Jul 202310.2710.2710.2710.2710.27-
19 Jul 20239.609.609.609.609.60-
18 Jul 20239.439.439.439.439.43-
17 Jul 20239.519.519.519.519.51-
14 Jul 20239.509.509.509.509.50-
13 Jul 20239.369.369.369.369.36-
12 Jul 20239.089.799.089.799.79102
11 Jul 20239.029.029.029.029.02-
10 Jul 20238.848.848.848.848.84-
07 Jul 20238.798.798.798.798.79-
06 Jul 20238.968.968.968.968.96-
05 Jul 20239.169.169.169.169.16-
04 Jul 20239.149.149.149.149.14-
03 Jul 20239.249.249.249.249.24-
30 Jun 20238.968.968.968.968.96-
29 Jun 20238.878.878.878.878.87-
28 Jun 20238.778.778.778.778.77-
27 Jun 20238.848.848.848.848.84-
26 Jun 20238.808.808.808.808.80-
23 Jun 20238.758.758.758.758.75-
22 Jun 20238.758.758.758.758.75-
21 Jun 20239.119.119.119.119.11-
20 Jun 20239.209.209.209.209.20-
19 Jun 20239.379.379.379.379.37-
16 Jun 20239.519.519.519.519.51-
15 Jun 20239.619.619.619.619.61-
14 Jun 20239.819.819.819.819.81-
13 Jun 20239.799.799.799.799.79-
12 Jun 2023------
09 Jun 20239.739.739.739.739.73-
08 Jun 20239.409.409.409.409.40-
07 Jun 20239.379.379.379.379.37-
06 Jun 20239.289.289.289.289.28-
05 Jun 20239.269.269.269.269.26-
02 Jun 20239.279.279.279.279.27-
01 Jun 2023------
31 May 20239.139.139.139.139.13-
30 May 20238.948.948.948.948.94-
29 May 20238.998.998.998.998.99-
26 May 20238.958.958.958.958.95-
25 May 20238.988.988.988.988.98-
24 May 20239.269.269.269.269.26-
23 May 2023------
22 May 20239.119.119.119.119.11-
19 May 20239.029.029.029.029.02-
18 May 20238.928.928.928.928.92-
17 May 20238.968.968.968.968.96-
16 May 20239.019.019.019.019.01-
15 May 20239.019.019.019.019.01-
12 May 20239.009.009.009.009.00-
11 May 20238.798.798.798.798.79-
10 May 20238.868.868.868.868.86-
09 May 20238.868.868.868.868.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...