UK markets open in 1 hour 40 minutes

Hargreaves Lansdown PLC (DMB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
9.44+0.06 (+0.69%)
At close: 07:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.439.649.439.449.44-
06 May 20249.269.399.269.389.38-
03 May 20249.269.579.269.319.31-
02 May 20249.249.439.249.289.28-
30 Apr 20248.989.898.989.409.40-
29 Apr 20248.669.048.668.978.97-
26 Apr 20248.358.768.358.648.64-
25 Apr 20248.508.708.418.418.41-
24 Apr 20248.568.688.528.528.52-
23 Apr 20248.448.688.448.488.48-
22 Apr 20248.258.488.258.438.43-
19 Apr 20248.338.418.138.138.13-
18 Apr 20248.248.568.248.418.41-
17 Apr 20248.348.408.288.288.28-
16 Apr 20248.448.548.378.378.37-
15 Apr 20248.388.668.388.528.52-
12 Apr 20248.478.668.438.438.43-
11 Apr 20248.438.598.438.518.51-
10 Apr 20248.368.778.368.478.47-
09 Apr 20248.358.568.338.338.33-
08 Apr 20248.268.518.268.398.39-
05 Apr 20248.468.498.308.308.30-
04 Apr 20248.558.668.448.448.44-
03 Apr 20248.418.688.408.598.59-
02 Apr 20248.448.648.448.458.45-
28 Mar 20248.378.598.378.498.49-
27 Mar 20248.328.558.328.438.43-
26 Mar 20248.168.458.168.408.40-
25 Mar 20248.178.358.178.208.20-
22 Mar 20248.168.318.168.218.21-
21 Mar 20247.988.297.988.138.13-
20 Mar 20247.948.167.948.038.03-
19 Mar 20247.938.147.937.987.98-
18 Mar 20247.988.137.988.018.01-
15 Mar 20248.158.348.058.058.05-
14 Mar 20248.068.358.068.228.22-
13 Mar 20248.348.548.268.268.26-
12 Mar 20248.358.618.358.418.41-
11 Mar 20248.508.678.508.678.67-
08 Mar 20248.618.778.518.518.51-
07 Mar 20248.638.788.638.678.67-
06 Mar 20248.538.848.538.698.69-
05 Mar 20248.648.778.608.608.60-
04 Mar 20248.378.678.378.598.59-
01 Mar 20248.308.508.308.448.44-
29 Feb 20248.618.618.388.388.38-
29 Feb 20240.132 Dividend
28 Feb 20248.528.698.528.698.56-
27 Feb 20248.518.618.518.598.46-
26 Feb 20248.508.758.508.578.44-
23 Feb 20248.588.748.518.518.38-
22 Feb 20248.928.928.588.588.45-
21 Feb 20249.139.279.139.189.04-
20 Feb 20249.339.469.199.199.05-
19 Feb 20249.529.629.399.399.25-
16 Feb 20249.539.729.539.569.41-
15 Feb 20249.499.769.499.589.43-
14 Feb 20249.299.769.299.549.40-
13 Feb 20249.329.539.329.369.22-
12 Feb 20249.179.489.179.379.22-
09 Feb 20249.199.399.199.239.09-
08 Feb 20249.089.419.089.199.05-
07 Feb 20248.999.298.999.098.95-
06 Feb 20248.839.138.839.058.92-
05 Feb 20248.869.168.868.908.76-
02 Feb 20248.659.098.658.908.77-
01 Feb 20248.748.928.708.708.57-
31 Jan 20248.738.928.738.798.65-
30 Jan 20248.708.958.708.778.64-
29 Jan 20248.748.888.748.748.61-
26 Jan 20248.498.888.498.718.58-
25 Jan 20248.508.658.508.538.40-
24 Jan 20248.418.728.418.568.43-
23 Jan 20248.428.658.428.458.32-
22 Jan 20248.358.608.358.478.34-
19 Jan 20248.568.688.338.338.20-
18 Jan 20248.238.758.238.628.49-
17 Jan 20248.298.438.298.308.18-
16 Jan 20248.218.498.218.378.24-
15 Jan 20248.318.458.308.308.17-
12 Jan 20248.458.708.348.348.22-
11 Jan 20248.358.628.358.508.37-
10 Jan 20248.178.478.178.348.22-
09 Jan 20248.318.458.258.258.12-
08 Jan 20248.148.468.148.318.18-
05 Jan 20248.168.528.168.228.09163
04 Jan 20247.998.327.998.228.10-
03 Jan 20248.008.157.997.997.86-
02 Jan 20248.208.388.078.077.94-
29 Dec 20238.068.318.068.188.06-
28 Dec 20238.218.358.128.127.99-
27 Dec 20238.038.368.038.278.15-
22 Dec 20238.098.298.098.127.99-
21 Dec 20238.198.318.158.158.03-
20 Dec 20238.098.468.098.278.15-
19 Dec 20238.118.328.118.198.07-
18 Dec 20238.138.368.138.188.05-
15 Dec 20238.468.768.228.228.10-
14 Dec 20238.038.688.038.538.40-
13 Dec 20238.098.348.098.127.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...