DMB.F - Hargreaves Lansdown plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Sep 201922.5222.5222.5222.5222.52-
12 Sep 201922.6422.6422.6422.6422.64-
11 Sep 201922.0722.0722.0722.0722.07-
10 Sep 201921.8421.8421.8421.8421.84-
09 Sep 201921.9321.9321.9321.9321.93-
06 Sep 201921.5521.5521.5521.5521.55-
05 Sep 201921.1921.1921.1921.1921.19-
04 Sep 201920.7020.7020.7020.7020.70-
03 Sep 201920.6920.6920.6920.6920.69-
02 Sep 2019------
30 Aug 201920.8020.8020.8020.8020.80-
29 Aug 201920.4620.4620.4620.4620.46-
28 Aug 201921.0021.2021.0021.2021.20453
27 Aug 201920.7820.7820.7820.7820.78-
26 Aug 201920.7920.7920.7920.7920.79-
23 Aug 201921.0321.0321.0321.0321.03-
22 Aug 201921.1921.1921.1921.1921.19-
21 Aug 201920.8320.8320.8320.8320.83-
20 Aug 201920.7820.7820.7820.7820.78-
19 Aug 201920.6520.6520.6520.6520.65-
16 Aug 201920.1520.1520.1520.1520.15-
15 Aug 201920.2020.2020.2020.2020.20-
14 Aug 201921.0321.0320.1020.1020.10630
13 Aug 201921.5721.5721.5721.5721.57-
12 Aug 201922.1922.1922.1922.1922.19-
09 Aug 201921.9321.9321.9321.9321.93-
08 Aug 201919.7420.3219.7420.3220.32-
07 Aug 201920.3420.3420.3420.3420.34-
06 Aug 201920.7120.7120.7120.7120.71-
05 Aug 201922.1022.1021.3821.3821.381,500
02 Aug 201922.8722.8722.8722.8722.87-
01 Aug 201922.9322.9322.9322.9322.93-
31 Jul 201923.0523.0523.0523.0523.05-
30 Jul 201923.1123.1123.1123.1123.11-
29 Jul 201923.3123.3123.3123.3123.31-
26 Jul 201923.0823.0823.0823.0823.08-
25 Jul 201923.4123.4123.4123.4123.41-
24 Jul 201923.2323.2323.2323.2323.23-
23 Jul 201923.0423.0423.0423.0423.04-
22 Jul 201922.9623.5822.9623.5823.58123
19 Jul 201922.7722.7722.7722.7722.77-
18 Jul 201922.6222.6222.6222.6222.62-
17 Jul 201922.6122.6122.6122.6122.61-
16 Jul 201922.5722.5722.5722.5722.57-
15 Jul 201922.3022.3022.3022.3022.30-
12 Jul 201922.3922.3922.3922.3922.39-
11 Jul 201922.1122.1122.1122.1122.11-
10 Jul 201921.7821.7821.7821.7821.78-
09 Jul 201922.4522.4522.4522.4522.45-
08 Jul 201922.4822.4822.4822.4822.48-
05 Jul 201922.5922.5922.5922.5922.59-
04 Jul 201922.3322.3322.3322.3322.33-
03 Jul 201922.0222.0222.0222.0222.02-
02 Jul 201921.7221.7221.7221.7221.72-
01 Jul 201921.3621.3621.3621.3621.36-
28 Jun 201921.2021.2021.2021.2021.20-
27 Jun 201921.0421.0421.0421.0421.04-
26 Jun 201921.1921.1921.1921.1921.19-
25 Jun 201921.0721.0721.0721.0721.07-
24 Jun 201921.1521.1521.1521.1521.15-
21 Jun 201921.1321.2921.1321.2921.298
20 Jun 201920.8520.8520.8520.8520.85-
19 Jun 201921.4021.4021.4021.4021.40-
18 Jun 201921.0221.0221.0221.0221.02-
17 Jun 201920.9320.9320.9320.9320.93-
14 Jun 201920.9920.9920.9920.9920.99-
13 Jun 201920.9420.9420.9420.9420.94-
12 Jun 201920.9220.9220.9220.9220.92-
11 Jun 201921.3321.6121.3321.6121.6121
07 Jun 201921.2921.2921.2921.2921.29-
06 Jun 201922.3822.3822.3822.3822.38-
05 Jun 201923.8723.8723.8723.8723.87-
04 Jun 201924.9024.9023.9723.9723.97125
03 Jun 201925.4525.4525.4525.4525.45-
31 May 201925.7125.7125.7125.7125.71-
30 May 201925.4025.4025.4025.4025.40-
29 May 201925.8025.8025.8025.8025.80-
28 May 201925.7425.7425.7425.7425.74-
27 May 201925.8025.8025.8025.8025.80-
24 May 201925.5925.5925.5925.5925.59-
23 May 201925.8825.8825.8825.8825.88-
22 May 201927.0027.0027.0027.0027.00-
21 May 201927.1227.1227.1227.1227.12-
20 May 201927.5227.5227.5227.5227.52-
17 May 201927.5728.1227.5728.1228.128
16 May 201926.7426.7426.7426.7426.74-
15 May 201926.5126.5126.5126.5126.51-
14 May 201925.8725.8725.8725.8725.87-
13 May 201926.5126.5126.5126.5126.51-
10 May 201926.1826.1826.1826.1826.18-
09 May 201926.8526.8526.8526.8526.85-
08 May 201926.3426.3426.3426.3426.34-
07 May 201926.6526.6526.6526.6526.65-
06 May 201926.6826.6826.6826.6826.68-
03 May 201926.4226.4226.4226.4226.42-
02 May 201926.5126.5126.5126.5126.51-
30 Apr 201926.2226.2226.2226.2226.22-
29 Apr 201926.1926.1926.1926.1926.19-
26 Apr 201925.7225.7225.7225.7225.72-
25 Apr 201925.8025.8025.8025.8025.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more