Singapore markets close in 4 hours 23 minutes

Hargreaves Lansdown PLC (DMB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
8.90+0.05 (+0.56%)
At close: 09:08AM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20238.908.908.908.908.90-
23 Mar 20238.858.858.858.858.85-
22 Mar 20238.858.858.858.858.85-
21 Mar 20238.808.808.808.808.80-
20 Mar 20238.458.458.458.458.45-
17 Mar 20238.758.758.758.758.75-
16 Mar 20238.808.808.808.808.80-
15 Mar 20238.958.958.958.958.95-
14 Mar 20238.658.658.658.658.65-
13 Mar 20238.758.758.758.758.75-
10 Mar 20239.159.159.159.159.15-
09 Mar 20239.109.109.109.109.10-
08 Mar 20239.109.109.109.109.10-
07 Mar 20239.209.209.209.209.20-
06 Mar 20239.109.109.109.109.10-
03 Mar 20239.059.059.059.059.05-
02 Mar 20239.259.259.259.259.25-
02 Mar 20230.127 Dividend
01 Mar 20239.259.259.259.259.12-
28 Feb 20239.309.309.309.309.17-
27 Feb 20239.309.309.309.309.17-
24 Feb 20239.359.359.359.359.22-
23 Feb 20239.609.609.609.609.47-
22 Feb 20239.459.459.459.459.32-
21 Feb 20239.559.559.559.559.42-
20 Feb 20239.359.359.359.359.22-
17 Feb 20239.409.409.409.409.27-
16 Feb 20239.659.659.659.659.52-
15 Feb 202310.4010.4010.4010.4010.26-
14 Feb 202310.3010.3010.3010.3010.16-
13 Feb 202310.1010.1010.1010.109.96-
10 Feb 202310.1010.1010.1010.109.96-
09 Feb 20239.959.959.959.959.81-
08 Feb 20239.959.959.959.959.81-
07 Feb 202310.1010.1010.1010.109.96-
06 Feb 202310.3010.3010.3010.3010.16-
03 Feb 202310.3010.3010.3010.3010.16-
02 Feb 20239.709.709.709.709.57-
01 Feb 20239.809.809.809.809.67-
31 Jan 20239.859.859.859.859.71-
30 Jan 20239.859.859.859.859.71-
27 Jan 20239.759.759.759.759.62-
26 Jan 20239.459.459.459.459.32-
25 Jan 20239.559.559.559.559.42-
24 Jan 20239.609.609.609.609.47-
23 Jan 20239.609.609.609.609.47-
20 Jan 20239.859.859.859.859.71-
19 Jan 202310.4010.4010.0010.009.86220
18 Jan 202310.2010.2010.2010.2010.06-
17 Jan 202310.2010.2010.2010.2010.06-
16 Jan 202310.2010.2010.2010.2010.06-
13 Jan 20239.909.909.909.909.76-
12 Jan 20239.809.809.809.809.67-
11 Jan 20239.659.659.659.659.52-
10 Jan 20239.659.659.659.659.52-
09 Jan 20239.659.659.659.659.52-
06 Jan 20239.659.659.659.659.52-
05 Jan 20239.559.559.559.559.42-
04 Jan 20239.559.559.559.559.42-
03 Jan 20239.459.459.459.459.32-
02 Jan 20239.459.459.459.459.32-
30 Dec 20229.459.459.459.459.32-
29 Dec 20229.509.509.509.509.37-
28 Dec 20229.409.409.409.409.27-
27 Dec 20229.409.409.409.409.27-
23 Dec 20229.359.359.359.359.22-
22 Dec 20229.509.509.509.509.37-
21 Dec 20229.359.359.359.359.22-
20 Dec 20229.459.459.459.459.32-
19 Dec 20229.509.509.509.509.37-
16 Dec 20229.859.859.859.859.71-
15 Dec 202210.1010.1010.1010.109.96-
14 Dec 202210.1010.1010.1010.109.96-
13 Dec 20229.759.759.759.759.62-
12 Dec 20229.809.809.809.809.67-
09 Dec 20229.609.609.609.609.47-
08 Dec 20229.459.459.459.459.32-
07 Dec 20229.459.459.459.459.32-
06 Dec 20229.659.659.659.659.52-
05 Dec 20229.909.909.909.909.76-
02 Dec 20229.659.659.659.659.52-
01 Dec 20229.509.509.509.509.37-
30 Nov 20229.609.609.609.609.47-
29 Nov 20229.759.759.759.759.62-
28 Nov 20229.709.709.709.709.57-
25 Nov 20229.759.759.759.759.62-
24 Nov 20229.559.559.559.559.42-
23 Nov 20229.059.059.059.058.93-
22 Nov 20229.409.409.409.409.27-
21 Nov 20229.359.359.359.359.22-
18 Nov 20229.259.259.259.259.12-
17 Nov 20229.809.809.809.809.67-
16 Nov 202210.4010.4010.4010.4010.26-
15 Nov 202210.4010.4010.4010.4010.26-
14 Nov 202210.4010.4010.4010.4010.26-
11 Nov 202210.1010.1010.1010.109.96-
10 Nov 20229.159.159.159.159.02-
09 Nov 20229.209.209.209.209.07-
08 Nov 20229.009.009.009.008.88-
07 Nov 20228.808.808.808.808.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...