UK markets closed

Lloyds Banking Group plc (LLD.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.6450+0.0050 (+0.78%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.64000.64500.64000.64500.645032,000
16 May 20240.64000.64000.63500.64000.6400100,014
15 May 20240.64000.64000.63000.63000.630045,802
14 May 20240.63500.63500.63000.63000.63003,525
13 May 20240.63000.63500.63000.63000.630023,911
10 May 20240.63000.63500.62500.62500.625075,666
09 May 20240.63000.63000.62000.62000.620032,226
08 May 20240.62500.63000.62000.62500.625080,382
07 May 20240.62000.63000.61500.63000.630049,929
06 May 20240.55000.61500.55000.61500.6150111,984
03 May 20240.61500.61500.60500.61000.610037,514
02 May 20240.61500.61500.60000.60000.600025,652
30 Apr 20240.61000.61000.58000.58000.58008,813
29 Apr 20240.61500.61500.60500.60500.605060,276
26 Apr 20240.60500.61000.60500.60500.605038,161
25 Apr 20240.60000.60500.59500.60000.600062,577
24 Apr 20240.59000.62000.59000.60000.6000117,082
23 Apr 20240.60000.60000.59000.59500.59508,193
22 Apr 20240.60000.60500.59500.59500.5950138,449
19 Apr 20240.59000.59500.59000.59500.5950130,100
18 Apr 20240.59500.59500.59000.59000.5900111,819
17 Apr 20240.58000.59500.58000.59000.590086,571
16 Apr 20240.58500.58500.57500.58000.580042,344
15 Apr 20240.61000.61000.59500.59500.59507,264
12 Apr 20240.60000.61000.60000.60000.6000110,944
11 Apr 20240.60500.60500.59500.59500.595020,611
11 Apr 20240.0184 Dividend
10 Apr 20240.63000.63000.57000.57000.551625,886
09 Apr 20240.63000.63000.62000.62000.600099,100
08 Apr 20240.63000.63000.62500.62500.604856,750
05 Apr 20240.62000.62500.61500.62000.6000148,128
04 Apr 20240.62000.63500.62000.63000.609761,131
03 Apr 20240.61000.61500.61000.61000.590311,647
02 Apr 20240.61000.61500.60500.60500.585564,997
28 Mar 20240.61200.61200.60200.60600.586445,962
27 Mar 20240.60200.61200.60200.61000.5903161,669
26 Mar 20240.60400.60800.60000.60000.580691,420
25 Mar 20240.60800.61000.60400.60600.5864110,579
22 Mar 20240.60600.61400.60600.61000.5903199,513
21 Mar 20240.59600.60800.59600.60400.5845258,287
20 Mar 20240.58000.59000.58000.59000.571085,263
19 Mar 20240.57600.58200.57600.57800.559350,990
18 Mar 20240.58200.58400.57600.57600.5574120,033
15 Mar 20240.58400.58400.57800.58200.563263,450
14 Mar 20240.58200.58200.57400.57400.55557,235
13 Mar 20240.58200.58400.57200.57400.555512,863
12 Mar 20240.57800.58800.57800.58600.5671264,892
11 Mar 20240.57400.57800.57000.57800.5593134,178
08 Mar 20240.56800.57600.56800.57400.5555205,955
07 Mar 20240.57400.57400.56400.56800.549736,418
06 Mar 20240.56200.56800.56200.56800.5497191,868
05 Mar 20240.55400.56200.55400.56200.5439175,624
04 Mar 20240.55600.55600.55200.55400.536155,781
01 Mar 20240.55600.55800.55000.55000.532263,869
29 Feb 20240.55000.55200.54400.54400.526432,000
28 Feb 20240.54800.54800.54200.54200.524519,419
27 Feb 20240.53800.54400.53600.54000.5226481,931
26 Feb 20240.53600.54000.53400.53800.5206732,767
23 Feb 20240.53400.53600.53200.53200.514861,952
22 Feb 20240.50000.54200.49900.53600.5187273,298
21 Feb 20240.51400.51400.50600.50600.489731,335
20 Feb 20240.50400.51600.50200.51600.4993105,191
19 Feb 20240.51000.51200.50200.50400.487730,762
16 Feb 20240.49300.50800.49300.50800.491654,714
15 Feb 20240.49000.49000.48300.48300.467430,746
14 Feb 20240.48700.49100.48600.48600.47034,084
13 Feb 20240.48700.49500.48500.48800.472272,239
12 Feb 20240.49300.49300.48600.48600.4703140,083
09 Feb 20240.48900.48900.48500.48500.4693151,987
08 Feb 20240.49400.49400.48800.48800.4722258,149
07 Feb 20240.49300.49300.48800.48800.47225,000
06 Feb 20240.49300.49300.48800.49000.474237,346
05 Feb 20240.49000.50000.48900.48900.4732275,007
02 Feb 20240.50400.50800.49400.49400.4781107,757
01 Feb 20240.49800.50800.49700.49700.4810262,797
31 Jan 20240.50400.50600.50000.50000.4839629,749
30 Jan 20240.50200.50400.50200.50200.4858237,862
29 Jan 20240.49200.49700.49200.49700.4810298,090
26 Jan 20240.49200.50200.49200.49300.477137,069
25 Jan 20240.49200.49300.48400.48400.4684564,370
24 Jan 20240.50800.51000.49300.49300.4771557,981
23 Jan 20240.50400.51000.50400.50600.489727,971
22 Jan 20240.50200.51000.50200.51000.493526,748
19 Jan 20240.50200.50200.49400.49900.48291,200
18 Jan 20240.49800.50400.49600.49700.481054,688
17 Jan 20240.49500.49700.49200.49400.478186,304
16 Jan 20240.50800.50800.50000.50400.48774,000
15 Jan 20240.52400.52400.51400.51400.4974321,276
12 Jan 20240.53600.53600.52200.52200.505165,846
11 Jan 20240.54600.54600.52600.52800.511081,166
10 Jan 20240.55400.55600.54800.54800.530320,012
09 Jan 20240.55400.55800.55400.55600.538154,007
08 Jan 20240.55400.55400.55400.55400.5361-
05 Jan 20240.54800.55000.54400.55000.532210,003
04 Jan 20240.54800.55400.54800.55400.536157,071
03 Jan 20240.55400.55400.54800.54800.530333,863
02 Jan 20240.55800.55800.55400.55800.5400306,556
29 Dec 20230.55000.56000.55000.55400.536151,086
28 Dec 20230.55000.55400.55000.55400.5361140,092
27 Dec 20230.54800.55800.54800.55600.538125,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...