DMB.F - Hargreaves Lansdown plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jun 201920.8520.8520.8520.8520.8521
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-
24 Apr 201925.5625.5625.5625.5625.56-
23 Apr 201925.0825.0825.0825.0825.08-
18 Apr 201925.1625.1625.1625.1625.16-
17 Apr 201925.2925.2925.2925.2925.29-
16 Apr 201924.6924.6924.6924.6924.69-
15 Apr 201924.5224.5224.5224.5224.52-
12 Apr 201924.2224.2224.2224.2224.22-
11 Apr 201923.7223.7223.7223.7223.72-
10 Apr 201923.3723.3723.3723.3723.37-
09 Apr 201923.4523.4523.4523.4523.45-
08 Apr 201923.8723.8723.8723.8723.87-
05 Apr 201923.4823.4823.4823.4823.48-
04 Apr 201923.4223.4223.4223.4223.42-
03 Apr 201922.7522.7522.7522.7522.75-
02 Apr 201921.7621.7621.7621.7621.76-
01 Apr 201921.5821.5821.5821.5821.58-
29 Mar 201921.0921.0921.0921.0921.09-
28 Mar 201920.7721.5920.7721.5921.59100
27 Mar 201920.9520.9520.9520.9520.95-
26 Mar 201920.5420.5420.5420.5420.54-
25 Mar 201920.5520.5520.5520.5520.55-
22 Mar 201920.6520.6520.6520.6520.65-
21 Mar 201920.5420.5420.5420.5420.54-
20 Mar 201920.9721.4420.9721.4421.4427
19 Mar 201921.0221.0221.0221.0221.02-
18 Mar 201921.0221.0221.0221.0221.02-
15 Mar 201920.3820.3820.3820.3820.38-
14 Mar 201920.2820.2820.2820.2820.28-
13 Mar 201920.2620.2620.2620.2620.26-
12 Mar 201920.2120.2120.2120.2120.21-
11 Mar 201919.8219.8219.8219.8219.82-
08 Mar 201919.9519.9519.9519.9519.95-
07 Mar 201920.3020.3020.3020.3020.30-
06 Mar 201920.6120.6120.6120.6120.61-
05 Mar 201920.9320.9320.9320.9320.93-
04 Mar 201920.6520.6520.6520.6520.65-
01 Mar 201920.0820.0820.0820.0820.08-
28 Feb 201919.7519.7519.7519.7519.75-
27 Feb 201919.8519.8519.8519.8519.85-
26 Feb 201919.6519.6519.6519.6519.65-
25 Feb 201919.5619.5619.5619.5619.56-
22 Feb 201919.3319.3319.3319.3319.33-
21 Feb 201919.2619.2619.2619.2619.26-
20 Feb 201919.2419.2419.2419.2419.24-
19 Feb 201919.0719.0719.0719.0719.07-
18 Feb 201918.9218.9218.9218.9218.92-
15 Feb 201918.7018.7018.7018.7018.70-
14 Feb 201918.8118.8118.8118.8118.81-
14 Feb 20190.103 Dividend
13 Feb 201918.9018.9018.9018.9018.79-
12 Feb 201919.0619.0619.0619.0618.96-
11 Feb 201918.5918.5918.5918.5918.49-
08 Feb 201919.4319.4319.4319.4319.32-
07 Feb 201919.6019.6019.6019.6019.49-
06 Feb 201919.2319.2319.2319.2319.12-
05 Feb 201918.9418.9418.9418.9418.84-
04 Feb 201918.9918.9918.9918.9918.89-
01 Feb 201918.6718.6718.6718.6718.57-
31 Jan 201918.7618.7618.7618.7618.66-
30 Jan 201919.3419.3419.3419.3419.24-
29 Jan 201920.6020.6020.6020.6020.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes