UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,391.70 +31.80 (+1.35%) DOW
39,831.29 +273.18 (+0.69%) Bitcoin GBP
51,866.32 +3,449.66 (+7.12%)
Barclays PLC (BCY.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:13PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.4990 | 2.5100 | 2.4990 | 2.5100 | 2.5100 | 200 |
| 14 May 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 13 May 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
| 10 May 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
| 09 May 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 08 May 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
| 07 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 06 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 03 May 2024 | 2.2600 | 2.3670 | 2.2600 | 2.3670 | 2.3670 | 30 |
| 02 May 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | - |
| 30 Apr 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
| 29 Apr 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
| 26 Apr 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
| 25 Apr 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 24 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 23 Apr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 22 Apr 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 19 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 18 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
| 17 Apr 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 16 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 15 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 12 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 11 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 10 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 09 Apr 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
| 08 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 05 Apr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
| 04 Apr 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| 03 Apr 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
| 02 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 28 Mar 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 27 Mar 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| 26 Mar 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 25 Mar 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 22 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 21 Mar 2024 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 20 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 19 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 18 Mar 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 15 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 14 Mar 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 13 Mar 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 12 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 11 Mar 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 08 Mar 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 07 Mar 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | - |
| 06 Mar 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
| 05 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 04 Mar 2024 | 1.9712 | 1.9712 | 1.9712 | 1.9712 | 1.9712 | - |
| 01 Mar 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 29 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 29 Feb 2024 | 0.053 Dividend | |||||
| 28 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8240 | - |
| 27 Feb 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8104 | - |
| 26 Feb 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.8473 | - |
| 23 Feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.7890 | - |
| 22 Feb 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.7754 | - |
| 21 Feb 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.7667 | - |
| 20 Feb 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7268 | - |
| 19 Feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6044 | - |
| 16 Feb 2024 | 1.7332 | 1.7332 | 1.7332 | 1.7332 | 1.6843 | - |
| 15 Feb 2024 | 1.6968 | 1.6968 | 1.6968 | 1.6968 | 1.6489 | - |
| 14 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6034 | - |
| 13 Feb 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6209 | - |
| 12 Feb 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6209 | - |
| 09 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 08 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 07 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6326 | - |
| 06 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 05 Feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.6530 | - |
| 02 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 01 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6277 | - |
| 31 Jan 2024 | 1.7002 | 1.7002 | 1.7002 | 1.7002 | 1.6522 | - |
| 30 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 29 Jan 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6355 | - |
| 26 Jan 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6209 | - |
| 25 Jan 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6238 | - |
| 24 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 23 Jan 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6209 | - |
| 22 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6228 | - |
| 19 Jan 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5364 | - |
| 18 Jan 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5315 | - |
| 17 Jan 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5364 | - |
| 16 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5743 | - |
| 15 Jan 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.5849 | - |
| 12 Jan 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.5849 | - |
| 11 Jan 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7317 | - |
| 10 Jan 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7317 | - |
| 09 Jan 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7307 | - |
| 08 Jan 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7025 | - |
| 05 Jan 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7025 | - |
| 04 Jan 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7025 | - |
| 03 Jan 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.6734 | - |
| 02 Jan 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.6627 | - |
| 29 Dec 2023 | 1.7030 | 1.7758 | 1.7030 | 1.7758 | 1.7257 | - |
| 28 Dec 2023 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.6559 | - |
| 27 Dec 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6355 | - |
| 22 Dec 2023 | 1.6822 | 1.6822 | 1.6822 | 1.6822 | 1.6347 | - |
| 21 Dec 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6364 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.