UK markets close in 54 minutes

Hargreaves Lansdown plc (DMB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.99-0.09 (-0.99%)
As of 08:02AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.998.998.998.998.99111
29 Apr 20248.629.098.629.099.09111
26 Apr 20248.388.388.388.388.38-
25 Apr 20248.498.498.498.498.49-
24 Apr 20248.518.518.518.518.51-
23 Apr 20248.398.858.398.858.85507
22 Apr 20248.158.158.158.158.15-
19 Apr 20248.368.368.368.368.36-
18 Apr 20248.238.658.238.658.6514
17 Apr 20248.358.358.358.358.35-
16 Apr 20248.488.488.488.488.48-
15 Apr 20248.398.398.398.398.39-
12 Apr 20248.488.488.488.488.48-
11 Apr 20248.438.438.438.438.43-
10 Apr 20248.368.368.368.368.36-
09 Apr 20248.358.748.358.748.7482
08 Apr 20248.258.258.258.258.25-
05 Apr 20248.478.478.478.478.47-
04 Apr 20248.568.568.568.568.56-
03 Apr 20248.418.418.418.418.41-
02 Apr 20248.448.668.448.668.661
28 Mar 20248.398.398.398.398.39-
27 Mar 20248.358.358.358.358.35-
26 Mar 20248.168.538.168.538.53500
25 Mar 20248.168.168.168.168.16-
22 Mar 20248.158.158.158.158.15-
21 Mar 20247.977.977.977.977.97-
20 Mar 20247.927.927.927.927.92-
19 Mar 20247.967.967.967.967.96-
18 Mar 20248.008.008.008.008.00-
15 Mar 20248.188.188.188.188.18-
14 Mar 20248.088.088.088.088.08-
13 Mar 20248.378.378.378.378.37-
12 Mar 20248.388.828.388.828.82400
11 Mar 20248.538.538.538.538.53-
08 Mar 20248.648.648.648.648.64-
07 Mar 20248.658.658.658.658.65-
06 Mar 20248.558.558.558.558.55-
05 Mar 20248.558.558.558.558.55-
04 Mar 20248.408.408.408.408.40-
01 Mar 20248.338.598.338.598.59125
29 Feb 20248.638.638.638.638.63-
29 Feb 20240.132 Dividend
28 Feb 20248.558.558.558.558.42-
27 Feb 20248.538.538.538.538.40-
26 Feb 20248.538.538.538.538.40-
23 Feb 20248.618.618.618.618.48-
22 Feb 20248.958.958.958.958.81-
21 Feb 20249.159.159.159.159.01-
20 Feb 20249.369.369.369.369.22-
19 Feb 20249.559.559.559.559.40-
16 Feb 20249.569.569.569.569.41-
15 Feb 20249.529.529.529.529.37-
14 Feb 20249.329.329.329.329.17-
13 Feb 20249.359.359.359.359.21-
12 Feb 20249.209.209.209.209.06-
09 Feb 20249.229.229.229.229.08-
08 Feb 20249.109.109.109.108.96-
07 Feb 20249.029.029.029.028.88-
06 Feb 20248.868.868.868.868.72-
05 Feb 20248.878.878.878.878.73-
02 Feb 20248.678.678.678.678.53-
01 Feb 20248.758.758.758.758.62-
31 Jan 20248.758.758.758.758.61-
30 Jan 20248.718.718.718.718.57-
29 Jan 20248.758.758.758.758.62-
26 Jan 20248.508.508.508.508.37-
25 Jan 20248.518.518.518.518.38-
24 Jan 20248.428.428.428.428.29-
23 Jan 20248.438.438.438.438.30-
22 Jan 20248.368.368.368.368.23-
19 Jan 20248.568.568.568.568.43-
18 Jan 20248.248.248.248.248.11-
17 Jan 20248.328.328.328.328.19-
16 Jan 20248.248.248.248.248.11-
15 Jan 20248.348.408.348.408.27426
12 Jan 20248.488.488.488.488.35-
11 Jan 20248.378.378.378.378.24-
10 Jan 20248.208.658.208.658.51350
09 Jan 20248.338.338.338.338.21-
08 Jan 20248.178.178.178.178.04-
05 Jan 20248.198.198.198.198.06-
04 Jan 20248.018.018.018.017.89-
03 Jan 20248.038.038.038.037.90-
02 Jan 20248.238.238.238.238.10-
29 Dec 20238.098.098.098.097.97-
28 Dec 20238.238.238.238.238.11-
27 Dec 20238.058.058.058.057.9350
22 Dec 20238.128.128.128.127.99-
21 Dec 20238.228.228.228.228.09-
20 Dec 20238.118.118.118.117.99-
19 Dec 20238.148.148.148.148.01-
18 Dec 20238.168.168.168.168.03-
15 Dec 20238.498.498.498.498.36-
14 Dec 20238.068.648.068.648.51378
13 Dec 20238.118.118.118.117.98-
12 Dec 20238.728.728.728.728.59-
11 Dec 20238.548.548.548.548.41-
08 Dec 20238.408.408.408.408.27-
07 Dec 20238.388.388.388.388.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...