Canada markets close in 3 hours 29 minutes

Hargreaves Lansdown PLC (DMB.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
9.29+0.02 (+0.22%)
As of 08:02AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.299.299.299.299.29500
May 03, 20249.279.279.279.279.27-
May 02, 20249.279.279.279.279.27-
Apr 30, 20248.998.998.998.998.99-
Apr 29, 20248.628.628.628.628.62-
Apr 26, 20248.568.568.568.568.56-
Apr 25, 20248.568.568.568.568.56-
Apr 24, 20248.568.568.568.568.56-
Apr 23, 20248.568.568.568.568.56-
Apr 22, 20248.568.568.568.568.56-
Apr 19, 20248.568.568.568.568.56-
Apr 18, 20248.568.568.568.568.56-
Apr 17, 20248.568.568.568.568.56-
Apr 16, 20248.568.568.568.568.56-
Apr 15, 20248.568.568.568.568.56-
Apr 12, 20248.568.568.568.568.56-
Apr 11, 20248.568.568.568.568.56-
Apr 10, 20248.568.568.568.568.56-
Apr 09, 20248.568.568.568.568.56-
Apr 08, 20248.568.568.568.568.56-
Apr 05, 20248.568.568.568.568.56-
Apr 04, 20248.568.568.568.568.56-
Apr 03, 20248.458.458.458.458.45-
Apr 02, 20248.458.458.458.458.45-
Mar 28, 20248.468.468.468.468.46-
Mar 27, 20248.468.468.468.468.46-
Mar 26, 20248.468.468.468.468.46-
Mar 25, 20248.468.468.468.468.46-
Mar 22, 20248.468.468.468.468.46-
Mar 21, 20248.468.468.468.468.46-
Mar 20, 20248.468.468.468.468.46-
Mar 19, 20248.498.498.498.498.49-
Mar 18, 20248.538.538.538.538.53-
Mar 15, 20248.718.718.718.718.71-
Mar 14, 20248.878.878.878.878.87-
Mar 13, 20248.878.878.878.878.87-
Mar 12, 20248.878.878.878.878.87-
Mar 11, 20248.878.878.878.878.87-
Mar 08, 20248.878.878.878.878.87-
Mar 07, 20248.878.878.878.878.87-
Mar 06, 20248.878.878.878.878.87-
Mar 05, 20248.878.878.878.878.87-
Mar 04, 20248.878.878.878.878.87-
Mar 01, 20248.878.878.878.878.87-
Feb 29, 20249.079.079.079.079.07-
Feb 29, 20240.132 Dividend
Feb 28, 20249.079.079.079.078.93-
Feb 27, 20249.079.079.079.078.93-
Feb 26, 20249.079.079.079.078.94-
Feb 23, 20249.169.169.169.169.03-
Feb 22, 20249.569.569.569.569.42-
Feb 21, 20249.569.569.569.569.42-
Feb 20, 20249.569.569.569.569.42-
Feb 19, 20249.569.569.569.569.42-
Feb 16, 20249.569.569.569.569.42-
Feb 15, 20249.529.529.529.529.38-
Feb 14, 20249.359.359.359.359.22-
Feb 13, 20249.359.359.359.359.22-
Feb 12, 20249.229.229.229.229.09-
Feb 09, 20249.229.229.229.229.09-
Feb 08, 20249.109.109.109.108.97-
Feb 07, 20249.029.029.029.028.89-
Feb 06, 20248.878.878.878.878.74-
Feb 05, 20248.878.878.878.878.74-
Feb 02, 20248.778.778.778.778.64-
Feb 01, 20248.778.778.778.778.64-
Jan 31, 20248.778.778.778.778.64-
Jan 30, 20248.778.778.778.778.64-
Jan 29, 20248.778.778.778.778.64-
Jan 26, 20248.778.778.778.778.64-
Jan 25, 20248.778.778.778.778.64-
Jan 24, 20248.778.778.778.778.64-
Jan 23, 20248.778.778.778.778.64-
Jan 22, 20248.778.778.778.778.64-
Jan 19, 20248.778.778.778.778.64-
Jan 18, 20248.778.778.778.778.64-
Jan 17, 20248.778.778.778.778.64-
Jan 16, 20248.778.778.778.778.64-
Jan 15, 20248.518.798.518.798.66500
Jan 12, 20248.518.518.518.518.38-
Jan 11, 20248.518.518.518.518.38-
Jan 10, 20248.518.518.518.518.38-
Jan 09, 20248.518.518.518.518.38-
Jan 08, 20248.518.518.518.518.38-
Jan 05, 20248.528.528.348.518.38399
Jan 04, 20248.528.528.528.528.39-
Jan 03, 20248.528.528.528.528.39-
Jan 02, 20248.528.528.528.528.39-
Dec 29, 20238.598.598.528.528.39-
Dec 28, 20238.598.598.598.598.46-
Dec 27, 20238.598.598.598.598.46-
Dec 22, 20238.598.598.598.598.47-
Dec 21, 20238.598.598.598.598.47-
Dec 20, 20238.598.598.598.598.47-
Dec 19, 20238.598.598.598.598.47-
Dec 18, 20238.598.598.598.598.47-
Dec 15, 20238.598.598.598.598.47-
Dec 14, 20238.598.598.598.598.47-
Dec 13, 20238.648.648.648.648.52-
Dec 12, 20238.718.718.718.718.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...