Canada markets closed

Hargreaves Lansdown PLC (DMB.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
13.36-0.06 (-0.45%)
At close: 07:31PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202413.3613.3913.3513.3613.36533
Jun 24, 202413.3913.4213.3113.4213.42-
Jun 21, 202413.4613.4613.3113.3713.37-
Jun 20, 202413.4813.7513.4313.4713.47-
Jun 19, 202413.3213.4713.2713.4713.47-
Jun 18, 202412.7713.2912.6813.2913.29-
Jun 17, 202412.4112.7212.4112.7212.72-
Jun 14, 202412.7012.7012.3112.3812.38-
Jun 13, 202412.4912.6212.4412.6112.61533
Jun 12, 202412.6712.6712.5212.5212.52-
Jun 11, 202412.6912.7112.6012.6012.60-
Jun 10, 202412.4412.7012.4412.6812.68-
Jun 07, 202412.3412.5112.3412.4612.46-
Jun 06, 202412.3712.5812.3012.3012.30-
Jun 05, 202412.2112.5712.2112.3712.37-
Jun 04, 202412.2512.3812.2212.2212.22-
Jun 03, 202412.1112.4812.1112.2612.26-
May 31, 202412.2612.5912.1112.1112.11-
May 30, 202412.2712.6212.2612.2612.26-
May 29, 202412.3412.4912.2712.2712.27-
May 28, 202412.5812.8412.3412.3412.34-
May 27, 202412.5712.6012.5712.5912.59-
May 24, 202412.7912.7912.4412.5712.57-
May 23, 202411.7713.2011.7712.8012.80-
May 22, 202410.6311.1710.6311.1711.17-
May 21, 202410.2810.6510.2810.6010.60-
May 20, 202410.2710.5410.2710.2710.27-
May 17, 202410.2910.4010.2910.3110.31-
May 16, 202410.2010.4610.2010.2910.29-
May 15, 20249.9410.329.9410.2310.23-
May 14, 20249.8110.169.819.979.97-
May 13, 20249.769.969.769.859.85-
May 10, 20249.449.909.449.809.80-
May 09, 20249.359.579.359.449.44-
May 08, 20249.409.599.399.399.39-
May 07, 20249.439.649.439.449.44-
May 06, 20249.269.399.269.389.38-
May 03, 20249.269.579.269.319.31-
May 02, 20249.249.439.249.289.28-
Apr 30, 20248.989.898.989.409.40-
Apr 29, 20248.669.048.668.978.97-
Apr 26, 20248.358.768.358.648.64-
Apr 25, 20248.508.708.418.418.41-
Apr 24, 20248.568.688.528.528.52-
Apr 23, 20248.448.688.448.488.48-
Apr 22, 20248.258.488.258.438.43-
Apr 19, 20248.338.418.138.138.13-
Apr 18, 20248.248.568.248.418.41-
Apr 17, 20248.348.408.288.288.28-
Apr 16, 20248.448.548.378.378.37-
Apr 15, 20248.388.668.388.528.52-
Apr 12, 20248.478.668.438.438.43-
Apr 11, 20248.438.598.438.518.51-
Apr 10, 20248.368.778.368.478.47-
Apr 09, 20248.358.568.338.338.33-
Apr 08, 20248.268.518.268.398.39-
Apr 05, 20248.468.498.308.308.30-
Apr 04, 20248.558.668.448.448.44-
Apr 03, 20248.418.688.408.598.59-
Apr 02, 20248.448.648.448.458.45-
Mar 28, 20248.378.598.378.498.49-
Mar 27, 20248.328.558.328.438.43-
Mar 26, 20248.168.458.168.408.40-
Mar 25, 20248.178.358.178.208.20-
Mar 22, 20248.168.318.168.218.21-
Mar 21, 20247.988.297.988.138.13-
Mar 20, 20247.948.167.948.038.03-
Mar 19, 20247.938.147.937.987.98-
Mar 18, 20247.988.137.988.018.01-
Mar 15, 20248.158.348.058.058.05-
Mar 14, 20248.068.358.068.228.22-
Mar 13, 20248.348.548.268.268.26-
Mar 12, 20248.358.618.358.418.41-
Mar 11, 20248.508.678.508.678.67-
Mar 08, 20248.618.778.518.518.51-
Mar 07, 20248.638.788.638.678.67-
Mar 06, 20248.538.848.538.698.69-
Mar 05, 20248.648.778.608.608.60-
Mar 04, 20248.378.678.378.598.59-
Mar 01, 20248.308.508.308.448.44-
Feb 29, 20248.618.618.388.388.38-
Feb 29, 20240.132 Dividend
Feb 28, 20248.528.698.528.698.56-
Feb 27, 20248.518.618.518.598.46-
Feb 26, 20248.508.758.508.578.44-
Feb 23, 20248.588.748.518.518.38-
Feb 22, 20248.928.928.588.588.45-
Feb 21, 20249.139.279.139.189.04-
Feb 20, 20249.339.469.199.199.05-
Feb 19, 20249.529.629.399.399.25-
Feb 16, 20249.539.729.539.569.41-
Feb 15, 20249.499.769.499.589.43-
Feb 14, 20249.299.769.299.549.40-
Feb 13, 20249.329.539.329.369.22-
Feb 12, 20249.179.489.179.379.22-
Feb 09, 20249.199.399.199.239.09-
Feb 08, 20249.089.419.089.199.05-
Feb 07, 20248.999.298.999.098.95-
Feb 06, 20248.839.138.839.058.92-
Feb 05, 20248.869.168.868.908.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...