UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.91 -0.72 (-0.87%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
38,017.46 -368.63 (-0.96%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Barclays PLC (BCY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:55PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.3910 | 2.4150 | 2.3910 | 2.3940 | 2.3940 | 2,000 |
| 29 Apr 2024 | 2.4350 | 2.4410 | 2.3910 | 2.3910 | 2.3910 | - |
| 26 Apr 2024 | 2.3990 | 2.4230 | 2.3490 | 2.4230 | 2.4230 | - |
| 25 Apr 2024 | 2.2290 | 2.4210 | 2.2290 | 2.3890 | 2.3890 | - |
| 24 Apr 2024 | 2.2550 | 2.2650 | 2.2280 | 2.2370 | 2.2370 | - |
| 23 Apr 2024 | 2.2290 | 2.2600 | 2.2290 | 2.2510 | 2.2510 | 250 |
| 22 Apr 2024 | 2.1370 | 2.2290 | 2.1370 | 2.2280 | 2.2280 | - |
| 19 Apr 2024 | 2.1600 | 2.1870 | 2.1500 | 2.1710 | 2.1710 | - |
| 18 Apr 2024 | 2.1440 | 2.1790 | 2.1420 | 2.1790 | 2.1790 | - |
| 17 Apr 2024 | 2.0660 | 2.1730 | 2.0660 | 2.1370 | 2.1370 | 4,000 |
| 16 Apr 2024 | 2.1270 | 2.1290 | 2.1000 | 2.1060 | 2.1060 | - |
| 15 Apr 2024 | 2.1370 | 2.1880 | 2.1370 | 2.1390 | 2.1390 | - |
| 12 Apr 2024 | 2.1740 | 2.2030 | 2.1550 | 2.1550 | 2.1550 | - |
| 11 Apr 2024 | 2.2290 | 2.2290 | 2.1600 | 2.1720 | 2.1720 | 1,800 |
| 10 Apr 2024 | 2.2480 | 2.2480 | 2.2190 | 2.2250 | 2.2250 | - |
| 09 Apr 2024 | 2.2490 | 2.2720 | 2.2310 | 2.2380 | 2.2380 | - |
| 08 Apr 2024 | 2.2040 | 2.2700 | 2.2040 | 2.2560 | 2.2560 | 1 |
| 05 Apr 2024 | 2.2470 | 2.2480 | 2.2310 | 2.2470 | 2.2470 | - |
| 04 Apr 2024 | 2.2040 | 2.2830 | 2.2040 | 2.2480 | 2.2480 | - |
| 03 Apr 2024 | 2.1600 | 2.2240 | 2.1600 | 2.2060 | 2.2060 | - |
| 02 Apr 2024 | 2.2090 | 2.2090 | 2.1670 | 2.1680 | 2.1680 | - |
| 28 Mar 2024 | 2.1515 | 2.1905 | 2.1515 | 2.1835 | 2.1835 | - |
| 27 Mar 2024 | 2.1350 | 2.1620 | 2.1350 | 2.1550 | 2.1550 | - |
| 26 Mar 2024 | 2.1425 | 2.1445 | 2.1285 | 2.1355 | 2.1355 | - |
| 25 Mar 2024 | 2.1480 | 2.1565 | 2.1345 | 2.1385 | 2.1385 | - |
| 22 Mar 2024 | 2.1150 | 2.1505 | 2.1150 | 2.1375 | 2.1375 | - |
| 21 Mar 2024 | 2.1000 | 2.1610 | 2.1000 | 2.1200 | 2.1200 | - |
| 20 Mar 2024 | 2.0490 | 2.1060 | 2.0490 | 2.1055 | 2.1055 | - |
| 19 Mar 2024 | 2.0920 | 2.0920 | 2.0545 | 2.0545 | 2.0545 | - |
| 18 Mar 2024 | 2.0895 | 2.0970 | 2.0845 | 2.0910 | 2.0910 | - |
| 15 Mar 2024 | 2.0465 | 2.1110 | 2.0465 | 2.0985 | 2.0985 | - |
| 14 Mar 2024 | 2.0930 | 2.1075 | 2.0415 | 2.0445 | 2.0445 | - |
| 13 Mar 2024 | 2.1160 | 2.1230 | 2.0795 | 2.0940 | 2.0940 | - |
| 12 Mar 2024 | 2.0680 | 2.1145 | 2.0680 | 2.1110 | 2.1110 | - |
| 11 Mar 2024 | 2.0270 | 2.0690 | 2.0270 | 2.0670 | 2.0670 | - |
| 08 Mar 2024 | 2.0520 | 2.0645 | 2.0240 | 2.0440 | 2.0440 | - |
| 07 Mar 2024 | 2.0250 | 2.0645 | 2.0250 | 2.0565 | 2.0565 | - |
| 06 Mar 2024 | 1.9926 | 2.0475 | 1.9926 | 2.0320 | 2.0320 | - |
| 05 Mar 2024 | 1.9762 | 2.0160 | 1.9762 | 1.9950 | 1.9950 | - |
| 04 Mar 2024 | 1.9850 | 2.0060 | 1.9808 | 1.9808 | 1.9808 | - |
| 01 Mar 2024 | 1.9378 | 2.0200 | 1.9378 | 2.0095 | 2.0095 | - |
| 29 Feb 2024 | 1.9152 | 1.9564 | 1.9152 | 1.9420 | 1.9420 | - |
| 29 Feb 2024 | 0.053 Dividend | |||||
| 28 Feb 2024 | 1.9588 | 2.0055 | 1.9588 | 1.9692 | 1.9162 | - |
| 27 Feb 2024 | 1.9210 | 1.9776 | 1.9210 | 1.9580 | 1.9053 | - |
| 26 Feb 2024 | 1.9352 | 1.9670 | 1.9270 | 1.9350 | 1.8829 | - |
| 23 Feb 2024 | 1.9376 | 1.9574 | 1.9302 | 1.9566 | 1.9039 | - |
| 22 Feb 2024 | 1.9536 | 1.9536 | 1.8954 | 1.9356 | 1.8835 | - |
| 21 Feb 2024 | 1.9250 | 1.9618 | 1.9232 | 1.9432 | 1.8909 | - |
| 20 Feb 2024 | 1.7856 | 1.9300 | 1.7856 | 1.9086 | 1.8572 | - |
| 19 Feb 2024 | 1.7340 | 1.7770 | 1.7340 | 1.7728 | 1.7251 | - |
| 16 Feb 2024 | 1.7146 | 1.7440 | 1.7146 | 1.7336 | 1.6869 | - |
| 15 Feb 2024 | 1.7106 | 1.7230 | 1.6796 | 1.7230 | 1.6766 | - |
| 14 Feb 2024 | 1.6632 | 1.7066 | 1.6632 | 1.7066 | 1.6607 | - |
| 13 Feb 2024 | 1.6966 | 1.7056 | 1.6530 | 1.6572 | 1.6126 | - |
| 12 Feb 2024 | 1.6940 | 1.7028 | 1.6792 | 1.6968 | 1.6511 | - |
| 09 Feb 2024 | 1.7052 | 1.7052 | 1.6808 | 1.6968 | 1.6511 | - |
| 08 Feb 2024 | 1.7060 | 1.7236 | 1.6954 | 1.7048 | 1.6589 | - |
| 07 Feb 2024 | 1.7384 | 1.7414 | 1.7032 | 1.7060 | 1.6601 | - |
| 06 Feb 2024 | 1.7384 | 1.7390 | 1.7292 | 1.7390 | 1.6922 | - |
| 05 Feb 2024 | 1.7666 | 1.7772 | 1.7148 | 1.7364 | 1.6897 | - |
| 02 Feb 2024 | 1.7576 | 1.7860 | 1.7576 | 1.7698 | 1.7222 | - |
| 01 Feb 2024 | 1.7414 | 1.7682 | 1.7262 | 1.7570 | 1.7097 | - |
| 31 Jan 2024 | 1.7768 | 1.7914 | 1.7442 | 1.7442 | 1.6973 | - |
| 30 Jan 2024 | 1.7622 | 1.7834 | 1.7554 | 1.7782 | 1.7303 | - |
| 29 Jan 2024 | 1.7250 | 1.7796 | 1.7250 | 1.7638 | 1.7163 | - |
| 26 Jan 2024 | 1.7426 | 1.7808 | 1.7426 | 1.7606 | 1.7132 | - |
| 25 Jan 2024 | 1.7428 | 1.7466 | 1.7234 | 1.7466 | 1.6996 | - |
| 24 Jan 2024 | 1.7270 | 1.7568 | 1.7270 | 1.7410 | 1.6941 | - |
| 23 Jan 2024 | 1.7314 | 1.7424 | 1.7254 | 1.7384 | 1.6916 | - |
| 22 Jan 2024 | 1.6836 | 1.7256 | 1.6836 | 1.7256 | 1.6792 | - |
| 19 Jan 2024 | 1.6678 | 1.6798 | 1.6562 | 1.6716 | 1.6266 | - |
| 18 Jan 2024 | 1.6612 | 1.6764 | 1.6494 | 1.6764 | 1.6313 | - |
| 17 Jan 2024 | 1.6552 | 1.6640 | 1.6378 | 1.6576 | 1.6130 | - |
| 16 Jan 2024 | 1.6956 | 1.6956 | 1.6654 | 1.6686 | 1.6237 | - |
| 15 Jan 2024 | 1.7180 | 1.7180 | 1.6960 | 1.7048 | 1.6589 | - |
| 12 Jan 2024 | 1.7256 | 1.7498 | 1.7038 | 1.7160 | 1.6698 | - |
| 11 Jan 2024 | 1.8176 | 1.8176 | 1.7102 | 1.7212 | 1.6749 | - |
| 10 Jan 2024 | 1.8128 | 1.8172 | 1.8020 | 1.8038 | 1.7553 | - |
| 09 Jan 2024 | 1.8418 | 1.8418 | 1.8120 | 1.8130 | 1.7642 | - |
| 08 Jan 2024 | 1.8258 | 1.8432 | 1.8188 | 1.8432 | 1.7936 | - |
| 05 Jan 2024 | 1.8016 | 1.8334 | 1.7954 | 1.8248 | 1.7757 | - |
| 04 Jan 2024 | 1.8124 | 1.8198 | 1.7900 | 1.8004 | 1.7519 | - |
| 03 Jan 2024 | 1.7920 | 1.8232 | 1.7800 | 1.8098 | 1.7611 | - |
| 02 Jan 2024 | 1.7774 | 1.8138 | 1.7774 | 1.7934 | 1.7451 | - |
| 29 Dec 2023 | 1.7772 | 1.7834 | 1.7772 | 1.7808 | 1.7329 | - |
| 28 Dec 2023 | 1.7904 | 1.7904 | 1.7744 | 1.7744 | 1.7266 | - |
| 27 Dec 2023 | 1.7702 | 1.7960 | 1.7702 | 1.7858 | 1.7377 | - |
| 22 Dec 2023 | 1.7398 | 1.7840 | 1.7398 | 1.7704 | 1.7228 | - |
| 21 Dec 2023 | 1.7518 | 1.7632 | 1.7458 | 1.7462 | 1.6992 | - |
| 20 Dec 2023 | 1.7326 | 1.7740 | 1.7326 | 1.7516 | 1.7045 | - |
| 19 Dec 2023 | 1.7082 | 1.7370 | 1.7082 | 1.7324 | 1.6858 | - |
| 18 Dec 2023 | 1.6810 | 1.7286 | 1.6810 | 1.7066 | 1.6607 | - |
| 15 Dec 2023 | 1.7512 | 1.7762 | 1.7092 | 1.7092 | 1.6632 | - |
| 14 Dec 2023 | 1.7012 | 1.7610 | 1.7004 | 1.7494 | 1.7023 | - |
| 13 Dec 2023 | 1.6690 | 1.7038 | 1.6540 | 1.7038 | 1.6579 | - |
| 12 Dec 2023 | 1.6942 | 1.6942 | 1.6676 | 1.6718 | 1.6268 | - |
| 11 Dec 2023 | 1.6910 | 1.6910 | 1.6728 | 1.6880 | 1.6426 | - |
| 08 Dec 2023 | 1.6572 | 1.6954 | 1.6572 | 1.6936 | 1.6480 | - |
| 07 Dec 2023 | 1.6340 | 1.6570 | 1.6252 | 1.6570 | 1.6124 | - |
| *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.