Canada markets open in 7 hours 9 minutes

Lloyds Banking Group plc (LLD.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
0.65500.0000 (0.00%)
At close: 05:35PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.66000.66000.65500.65500.655032,774
Jun 21, 20240.67000.67000.65500.65500.655015,927
Jun 20, 20240.65500.66000.65000.66000.660065,527
Jun 19, 20240.65000.65500.65000.65000.650033,197
Jun 18, 20240.64000.64000.64000.64000.6400-
Jun 17, 20240.64000.64500.64000.64000.640044,988
Jun 14, 20240.64000.64000.64000.64000.64001,566
Jun 13, 20240.64500.64500.63500.64000.640053,970
Jun 12, 20240.65000.65000.64500.64500.6450104,718
Jun 11, 20240.64000.64000.63000.63000.63007,564
Jun 10, 20240.64000.64500.64000.64500.645036,018
Jun 07, 20240.65500.65500.64000.64000.640022,903
Jun 06, 20240.64000.65000.64000.65000.650024,311
Jun 05, 20240.65500.66000.64000.64500.645092,446
Jun 04, 20240.64500.65000.64500.65000.65006,888
Jun 03, 20240.66500.66500.65000.65500.655023,134
May 31, 20240.64500.65500.64500.65000.650050,760
May 30, 20240.64000.65500.64000.65000.650020,816
May 29, 20240.64500.65000.63500.63500.635088,394
May 28, 20240.65000.66000.65000.65500.655094,217
May 27, 20240.66500.68000.66500.68000.680020,764
May 24, 20240.64500.65000.64000.64500.645045,689
May 23, 20240.67000.67000.65500.65500.6550125,363
May 22, 20240.65500.67500.65500.66500.6650254,779
May 21, 20240.65500.66000.65000.65500.655052,156
May 20, 20240.65000.65500.65000.65500.6550100,949
May 17, 20240.64000.64500.64000.64500.645032,000
May 16, 20240.64000.64000.63500.64000.6400100,014
May 15, 20240.64000.64000.63000.63000.630045,802
May 14, 20240.63500.63500.63000.63000.63003,525
May 13, 20240.63000.63500.63000.63000.630023,911
May 10, 20240.63000.63500.62500.62500.625075,666
May 09, 20240.63000.63000.62000.62000.620032,226
May 08, 20240.62500.63000.62000.62500.625080,382
May 07, 20240.62000.63000.61500.63000.630049,929
May 06, 20240.55000.61500.55000.61500.6150111,984
May 03, 20240.61500.61500.60500.61000.610037,514
May 02, 20240.61500.61500.60000.60000.600025,652
Apr 30, 20240.61000.61000.58000.58000.58008,813
Apr 29, 20240.61500.61500.60500.60500.605060,276
Apr 26, 20240.60500.61000.60500.60500.605038,161
Apr 25, 20240.60000.60500.59500.60000.600062,577
Apr 24, 20240.59000.62000.59000.60000.6000117,082
Apr 23, 20240.60000.60000.59000.59500.59508,193
Apr 22, 20240.60000.60500.59500.59500.5950138,449
Apr 19, 20240.59000.59500.59000.59500.5950130,100
Apr 18, 20240.59500.59500.59000.59000.5900111,819
Apr 17, 20240.58000.59500.58000.59000.590086,571
Apr 16, 20240.58500.58500.57500.58000.580042,344
Apr 15, 20240.61000.61000.59500.59500.59507,264
Apr 12, 20240.60000.61000.60000.60000.6000110,944
Apr 11, 20240.60500.60500.59500.59500.595020,611
Apr 11, 20240.0184 Dividend
Apr 10, 20240.63000.63000.57000.57000.551625,886
Apr 09, 20240.63000.63000.62000.62000.600099,100
Apr 08, 20240.63000.63000.62500.62500.604856,750
Apr 05, 20240.62000.62500.61500.62000.6000148,128
Apr 04, 20240.62000.63500.62000.63000.609761,131
Apr 03, 20240.61000.61500.61000.61000.590311,647
Apr 02, 20240.61000.61500.60500.60500.585564,997
Mar 28, 20240.61200.61200.60200.60600.586445,962
Mar 27, 20240.60200.61200.60200.61000.5903161,669
Mar 26, 20240.60400.60800.60000.60000.580691,420
Mar 25, 20240.60800.61000.60400.60600.5864110,579
Mar 22, 20240.60600.61400.60600.61000.5903199,513
Mar 21, 20240.59600.60800.59600.60400.5845258,287
Mar 20, 20240.58000.59000.58000.59000.571085,263
Mar 19, 20240.57600.58200.57600.57800.559350,990
Mar 18, 20240.58200.58400.57600.57600.5574120,033
Mar 15, 20240.58400.58400.57800.58200.563263,450
Mar 14, 20240.58200.58200.57400.57400.55557,235
Mar 13, 20240.58200.58400.57200.57400.555512,863
Mar 12, 20240.57800.58800.57800.58600.5671264,892
Mar 11, 20240.57400.57800.57000.57800.5593134,178
Mar 08, 20240.56800.57600.56800.57400.5555205,955
Mar 07, 20240.57400.57400.56400.56800.549736,418
Mar 06, 20240.56200.56800.56200.56800.5497191,868
Mar 05, 20240.55400.56200.55400.56200.5439175,624
Mar 04, 20240.55600.55600.55200.55400.536155,781
Mar 01, 20240.55600.55800.55000.55000.532263,869
Feb 29, 20240.55000.55200.54400.54400.526432,000
Feb 28, 20240.54800.54800.54200.54200.524519,419
Feb 27, 20240.53800.54400.53600.54000.5226481,931
Feb 26, 20240.53600.54000.53400.53800.5206732,767
Feb 23, 20240.53400.53600.53200.53200.514861,952
Feb 22, 20240.50000.54200.49900.53600.5187273,298
Feb 21, 20240.51400.51400.50600.50600.489731,335
Feb 20, 20240.50400.51600.50200.51600.4993105,191
Feb 19, 20240.51000.51200.50200.50400.487730,762
Feb 16, 20240.49300.50800.49300.50800.491654,714
Feb 15, 20240.49000.49000.48300.48300.467430,746
Feb 14, 20240.48700.49100.48600.48600.47034,084
Feb 13, 20240.48700.49500.48500.48800.472272,239
Feb 12, 20240.49300.49300.48600.48600.4703140,083
Feb 09, 20240.48900.48900.48500.48500.4693151,987
Feb 08, 20240.49400.49400.48800.48800.4722258,149
Feb 07, 20240.49300.49300.48800.48800.47225,000
Feb 06, 20240.49300.49300.48800.49000.474237,346
Feb 05, 20240.49000.50000.48900.48900.4732275,007
Feb 02, 20240.50400.50800.49400.49400.4781107,757
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...