UK markets closed

Barclays PLC (BCY.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2.3810+0.0800 (+3.48%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.38102.38102.38102.38102.3810-
02 May 20242.30102.30102.30102.30102.3010-
30 Apr 20242.38602.38602.38602.38602.3860-
29 Apr 20242.42702.42702.42702.42702.4270-
26 Apr 20242.39002.39002.39002.39002.3900-
25 Apr 20242.22002.22002.22002.22002.2200-
24 Apr 20242.24502.24502.24502.24502.2450-
23 Apr 20242.22402.22402.22402.22402.2240-
22 Apr 20242.18702.18702.18702.18702.1870-
19 Apr 20242.13802.13802.13802.13802.1380-
18 Apr 20242.14202.14202.14202.14202.1420-
17 Apr 20242.08702.08702.08702.08702.0870-
16 Apr 20242.12202.12202.12202.12202.1220-
15 Apr 20242.13102.13402.13102.13402.13401,569
12 Apr 20242.16802.16802.16802.16802.1680-
11 Apr 20242.22402.22402.22402.22402.2240-
10 Apr 20242.24402.24402.24402.24402.2440-
09 Apr 20242.25002.25002.25002.25002.2500-
08 Apr 20242.22302.22302.22302.22302.2230-
05 Apr 20242.23602.23602.23602.23602.2360-
04 Apr 20242.20502.20502.20502.20502.2050-
03 Apr 20242.15502.15502.15502.15502.1550-
02 Apr 20242.19002.19002.19002.19002.1900-
28 Mar 20242.15102.15102.15102.15102.1510-
27 Mar 20242.13352.13352.13352.13352.1335-
26 Mar 20242.13902.13902.13902.13902.1390-
25 Mar 20242.14152.14152.14152.14152.1415-
22 Mar 20242.10752.10752.10752.10752.1075-
21 Mar 20242.08902.08902.08902.08902.0890-
20 Mar 20242.04502.04502.04502.04502.0450-
19 Mar 20242.08402.08402.08402.08402.0840-
18 Mar 20242.08802.08802.08802.08802.0880-
15 Mar 20242.03802.03802.03802.03802.0380-
14 Mar 20242.09002.09002.09002.09002.0900-
13 Mar 20242.10502.10502.10502.10502.1050-
12 Mar 20242.06402.06402.06402.06402.0640-
11 Mar 20242.03052.03052.03052.03052.0305-
08 Mar 20242.05152.05152.05152.05152.0515-
07 Mar 20242.02052.02052.02052.02052.0205-
06 Mar 20241.98501.98501.98501.98501.9850-
05 Mar 20241.97121.97121.97121.97121.9712-
04 Mar 20241.98501.98501.98501.98501.9850-
01 Mar 20241.94041.94041.94041.94041.9404-
29 Feb 20241.89281.89281.89281.89281.8928-
29 Feb 20240.053 Dividend
28 Feb 20241.94641.94641.94641.94641.8934-
27 Feb 20241.91481.91481.91481.91481.8627-
26 Feb 20241.94721.94721.94721.94721.8942-
23 Feb 20241.93461.93461.93461.93461.8819-
22 Feb 20241.94961.94961.94961.94961.8965-
21 Feb 20241.92101.93161.92101.93161.87903,000
20 Feb 20241.76461.88221.76461.88221.83093,000
19 Feb 20241.73021.73021.73021.73021.6831-
16 Feb 20241.70941.70941.70941.70941.6629-
15 Feb 20241.70581.70581.70581.70581.6594-
14 Feb 20241.65941.69341.65941.69341.647312,000
13 Feb 20241.69361.69361.69361.69361.6475-
12 Feb 20241.68921.68921.68921.68921.6432-
09 Feb 20241.70081.70081.70081.70081.6545-
08 Feb 20241.70161.70161.70161.70161.6553-
07 Feb 20241.72341.72341.72341.72341.6765-
06 Feb 20241.72481.72481.72481.72481.6778-
05 Feb 20241.76261.76261.76261.76261.7146-
02 Feb 20241.75341.76201.75341.76201.7140350
01 Feb 20241.73741.73741.73741.73741.6901-
31 Jan 20241.77121.77121.77121.77121.7230-
30 Jan 20241.75781.75781.75781.75781.7099-
29 Jan 20241.75681.75681.75681.75681.7090-
26 Jan 20241.73761.73761.73761.73761.6903-
25 Jan 20241.73781.73781.73781.73781.6905-
24 Jan 20241.72101.72101.72101.72101.6741-
23 Jan 20241.72541.72541.72541.72541.6784-
22 Jan 20241.67261.67261.67261.67261.6271-
19 Jan 20241.65581.65581.65581.65581.6107-
18 Jan 20241.65421.65421.65421.65421.6092-
17 Jan 20241.65301.65301.65301.65301.6080-
16 Jan 20241.69161.69161.69161.69161.6455-
15 Jan 20241.72321.72321.72321.72321.6763-
12 Jan 20241.72321.72321.72321.72321.6763-
11 Jan 20241.81321.81321.81321.81321.7638-
10 Jan 20241.81021.81021.81021.81021.7609-
09 Jan 20241.83841.83841.83841.83841.7883-
08 Jan 20241.81681.81681.81681.81681.7673-
05 Jan 20241.79701.79701.79701.79701.7481-
04 Jan 20241.80621.80621.80621.80621.7570-
03 Jan 20241.78841.78841.78841.78841.7397-
02 Jan 20241.71681.71681.71681.71681.6701-
29 Dec 20231.77401.77561.77401.77561.7273-
28 Dec 20231.78781.78781.78781.78781.7391-
27 Dec 20231.76981.76981.76981.76981.7216-
22 Dec 20231.73501.73501.73501.73501.6878-
21 Dec 20231.74921.74921.74921.74921.7016-
20 Dec 20231.73001.73001.73001.73001.6829-
19 Dec 20231.70401.70401.70401.70401.6576-
18 Dec 20231.71061.71061.71061.71061.6640-
15 Dec 20231.74321.74321.74321.74321.6957-
14 Dec 20231.70001.70001.70001.70001.6537-
13 Dec 20231.66141.66141.66141.66141.6162-
12 Dec 20231.69001.69001.69001.69001.6440-
11 Dec 20231.68241.68241.68241.68241.6366-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...