Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,244.36 +31.72 (+0.99%) Nikkei
27,507.76 +122.51 (+0.45%) Hang Seng
19,815.03 -100.65 (-0.51%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,926.48 +390.27 (+1.42%) CMC Crypto 200
607.70 -10.68 (-1.73%)
Hargreaves Lansdown PLC (DMB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:08AM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 23 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 22 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 21 Mar 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 20 Mar 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 17 Mar 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 16 Mar 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Mar 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 14 Mar 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 13 Mar 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 10 Mar 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 09 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 08 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 07 Mar 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 06 Mar 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 03 Mar 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 02 Mar 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 02 Mar 2023 | 0.127 Dividend | |||||
| 01 Mar 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | - |
| 28 Feb 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - |
| 27 Feb 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - |
| 24 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| 23 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| 22 Feb 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 21 Feb 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 20 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| 17 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
| 16 Feb 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 15 Feb 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - |
| 14 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | - |
| 13 Feb 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 10 Feb 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 09 Feb 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| 08 Feb 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| 07 Feb 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 06 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | - |
| 03 Feb 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | - |
| 02 Feb 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | - |
| 01 Feb 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| 31 Jan 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 30 Jan 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 27 Jan 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 26 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 25 Jan 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 24 Jan 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| 23 Jan 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| 20 Jan 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 19 Jan 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 9.86 | 220 |
| 18 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | - |
| 17 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | - |
| 16 Jan 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | - |
| 13 Jan 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 12 Jan 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| 11 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 10 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 09 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 06 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 05 Jan 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 04 Jan 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 03 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 02 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 30 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 29 Dec 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| 28 Dec 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
| 27 Dec 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
| 23 Dec 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| 22 Dec 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| 21 Dec 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| 20 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 19 Dec 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| 16 Dec 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 15 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 14 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 13 Dec 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 12 Dec 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| 09 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| 08 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 07 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| 06 Dec 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 05 Dec 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 02 Dec 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 01 Dec 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| 30 Nov 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | - |
| 29 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 28 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | - |
| 25 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 24 Nov 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| 23 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - |
| 22 Nov 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
| 21 Nov 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | - |
| 18 Nov 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | - |
| 17 Nov 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - |
| 16 Nov 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - |
| 15 Nov 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - |
| 14 Nov 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | - |
| 11 Nov 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 10 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | - |
| 09 Nov 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | - |
| 08 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| 07 Nov 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
