DMB.F - Hargreaves Lansdown plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202017.4717.4717.4717.4717.47179
02 Jul 202017.1417.6217.1417.6217.62179
01 Jul 202017.9417.9417.9417.9417.94-
30 Jun 202018.1318.1318.1318.1318.13-
29 Jun 202018.2818.2818.2818.2818.28-
26 Jun 202018.4618.4618.4618.4618.46-
25 Jun 202017.8617.8617.8617.8617.86-
24 Jun 202018.6418.6418.6418.6418.64-
23 Jun 202018.6918.6918.6918.6918.69-
22 Jun 202018.3518.3518.3518.3518.35-
19 Jun 202018.6118.6118.6118.6118.61-
18 Jun 202018.7718.7718.7718.7718.77-
17 Jun 202018.6618.6618.6618.6618.66-
16 Jun 202018.1718.1718.1718.1718.17-
15 Jun 202017.9017.9017.9017.9017.90-
12 Jun 202017.9217.9217.9217.9217.92-
11 Jun 202018.7718.7718.7718.7718.77-
10 Jun 202018.3018.3018.3018.3018.30-
09 Jun 202018.7518.7518.7518.7518.75-
08 Jun 202018.3318.3318.3318.3318.33-
05 Jun 202017.9217.9217.9217.9217.92-
04 Jun 202019.0819.0819.0819.0819.08-
03 Jun 202019.6619.6619.6619.6619.66-
02 Jun 202020.5620.5620.5620.5620.56-
29 May 202020.5420.5420.5420.5420.54-
28 May 202019.7719.7719.7719.7719.77-
27 May 202020.1120.1120.1120.1120.11-
26 May 202019.1619.1619.1619.1619.16-
25 May 202019.1419.1419.1419.1419.14-
22 May 202019.1819.1819.1819.1819.18-
21 May 202018.7618.7618.7618.7618.76-
20 May 202018.5118.5118.5118.5118.51-
19 May 202018.6318.6318.6318.6318.63-
18 May 202018.2218.2218.2218.2218.22-
15 May 202017.6017.6017.6017.6017.60-
14 May 202017.8019.5017.8019.5019.50112
13 May 202018.1718.1718.1718.1718.17-
12 May 202018.0018.0018.0018.0018.00-
11 May 202017.1017.1017.1017.1017.10-
08 May 202017.0817.4117.0817.4117.416
07 May 202016.3316.3316.3316.3316.33-
06 May 202016.5516.5516.5516.5516.55-
05 May 202016.6016.6016.6016.6016.60-
04 May 202016.2016.2016.2016.2016.20-
30 Apr 202018.8518.8518.8518.8518.85-
29 Apr 202018.3018.3018.3018.3018.30-
28 Apr 202017.1017.1017.1017.1017.10-
27 Apr 202016.8016.8016.8016.8016.80-
24 Apr 202016.6516.6516.6516.6516.65-
23 Apr 202016.8616.8616.8616.8616.86-
22 Apr 202016.6316.6316.6316.6316.63-
21 Apr 202017.6117.6117.0017.0017.0015
20 Apr 202017.3617.3617.3617.3617.36-
17 Apr 202016.8516.8516.8516.8516.85-
16 Apr 202016.7616.7616.7616.7616.76-
15 Apr 202017.5917.5917.5917.5917.59-
14 Apr 202016.8518.1016.8518.1018.10300
09 Apr 202016.5116.6816.5116.6816.68385
08 Apr 202015.6015.6015.6015.6015.60-
07 Apr 202014.8714.8714.8714.8714.87-
06 Apr 202014.3915.2114.3915.2115.21400
03 Apr 202014.9514.9514.9514.9514.95-
02 Apr 202014.7814.7814.7814.7814.78-
01 Apr 202015.3515.3515.3515.3515.35-
31 Mar 202015.1415.1415.1415.1415.14-
30 Mar 202015.0715.0715.0715.0715.07-
27 Mar 202016.1016.1016.1016.1016.10-
26 Mar 202014.9215.8014.9215.8015.8015
25 Mar 202013.6213.6213.6213.6213.62-
24 Mar 202012.2812.2812.2812.2812.28-
23 Mar 202015.1915.1915.1915.1915.19-
20 Mar 202016.2316.2316.2316.2316.23-
19 Mar 202016.2716.2715.5915.5915.59870
18 Mar 202015.7015.7015.7015.7015.70-
17 Mar 202014.8514.8514.8514.8514.85-
16 Mar 202013.0213.8313.0213.8313.83185
13 Mar 202013.7013.7013.7013.7013.70-
12 Mar 202014.6614.6614.6614.6614.66-
11 Mar 202015.0515.0515.0515.0515.05-
10 Mar 202014.7014.7014.7014.7014.70-
09 Mar 202015.3715.3715.3715.3715.376
06 Mar 202016.5016.5016.5016.5016.50-
05 Mar 202016.9416.9416.9416.9416.94-
04 Mar 202017.3317.3317.3317.3317.33-
03 Mar 202017.7817.7817.7817.7817.78-
02 Mar 202017.4317.7417.4317.7417.74110
28 Feb 202018.2118.2118.2118.2118.21-
27 Feb 202019.4419.4419.4419.4419.44-
26 Feb 202019.5719.5719.5719.5719.57-
25 Feb 202019.8119.8119.8119.8119.81-
24 Feb 202020.3620.8720.3620.8720.8720
21 Feb 202020.3120.3120.3120.3120.31-
20 Feb 202020.0720.0720.0720.0720.07-
19 Feb 202020.0020.0020.0020.0020.00-
18 Feb 202020.2020.2020.2020.2020.20-
17 Feb 202020.2020.2020.2020.2020.20-
14 Feb 202019.9219.9219.9219.9219.92-
13 Feb 202019.6919.6919.6919.6919.69-
13 Feb 20200.112 Dividend
12 Feb 202019.4519.4519.4519.4519.34-
*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