Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Barclays PLC (BCY.HM)

3.5550
+0.0410
+(1.17%)
At close: May 2 at 5:25:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.37703.55503.37703.55503.5550-
Apr 30, 20253.54503.54503.51403.51403.5140-
Apr 29, 20253.48703.55103.48703.50603.5060854
Apr 28, 20253.42403.50003.42403.48003.4800300
Apr 25, 20253.42803.43703.42803.43703.4370-
Apr 24, 20253.44903.44903.41303.41303.4130-
Apr 23, 20253.36303.44603.36303.44603.4460-
Apr 22, 20253.21303.26803.21303.26803.26802
Apr 17, 20253.24103.25103.24103.25103.2510-
Apr 16, 20253.20203.25303.20203.25303.2530-
Apr 15, 20253.16003.28603.16003.28603.2860-
Apr 14, 20253.06003.15603.06003.15603.1560-
Apr 11, 20253.01403.04002.98302.98302.98301,650
Apr 10, 20253.17103.17103.06403.06403.0640-
Apr 9, 20252.87602.87602.81402.81402.8140-
Apr 8, 20252.95403.00402.95403.00403.00401,800
Apr 7, 20252.71302.86502.71302.86502.8650-
Apr 4, 20253.24103.24102.90002.97102.97103,941
Apr 3, 20253.51303.51303.22703.22703.2270580
Apr 2, 20253.54503.57303.52303.57303.57301,400
Apr 1, 20253.51203.57003.51203.57003.5700-
Mar 31, 20253.44503.50303.44503.50303.5030-
Mar 28, 20253.61603.61603.55803.55803.5580-
Mar 27, 20253.69403.69403.68403.68403.6840-
Mar 26, 20253.74203.74203.69503.74003.74009,000
Mar 25, 20253.68003.74703.68003.74703.7470-
Mar 24, 20253.66503.69103.66503.69103.6910-
Mar 21, 20253.65803.65803.59903.59903.5990-
Mar 20, 20253.67003.68803.66803.68803.688010
Mar 19, 20253.63603.67603.63603.67603.6760-
Mar 18, 20253.54503.64703.54503.64703.64702,800
Mar 17, 20253.57903.57903.52503.54703.5470600
Mar 14, 20253.46103.53103.46103.53103.53105,800
Mar 13, 20253.48803.48803.45803.45803.4580290
Mar 12, 20253.41403.51603.41403.51603.51604,500
Mar 11, 20253.36403.39003.36403.39003.3900-
Mar 10, 20253.60703.60703.38203.38203.3820141
Mar 7, 20253.66503.66503.59903.59903.599010,270
Mar 6, 20253.75203.75203.72203.72203.7220-
Mar 5, 20253.67903.70203.67903.68503.685067
Mar 4, 20253.78203.78203.58003.58703.58705,320
Mar 3, 20253.78303.82203.78303.82203.82205,300
Feb 28, 20253.62103.76503.62103.76503.76503,100
Feb 27, 2025 0.064537 Dividend
Feb 27, 20253.69503.69503.65003.69403.6940250
Feb 26, 20253.69203.75703.69203.75703.7020-
Feb 25, 20253.66203.66203.60003.60003.5473-
Feb 24, 20253.64503.64503.61503.61503.5621-
Feb 21, 20253.62903.68203.62903.68203.6281-
Feb 20, 20253.70503.70503.60403.60403.55122,250
Feb 19, 20253.73603.73603.70103.70103.6468-
Feb 18, 20253.65103.71103.65103.71103.6567500
Feb 17, 20253.58403.65903.58403.65903.6054-
Feb 14, 20253.52403.59103.52403.59103.53842,400
Feb 13, 20253.71803.71803.48403.50503.45371,200
Feb 12, 20253.67703.74703.67703.71603.66161,050
Feb 11, 20253.65303.68003.65303.68003.6261570
Feb 10, 20253.67103.67703.65703.65703.60351,000
Feb 7, 20253.66603.68303.66603.67003.61631,000
Feb 6, 20253.57503.69603.57503.69003.63601,500
Feb 5, 20253.47903.54203.47903.54203.4901-
Feb 4, 20253.48903.53803.48903.53803.4862-
Feb 3, 20253.45003.51103.45003.51103.4596-
Jan 31, 20253.58003.58003.55603.55603.5039-
Jan 30, 20253.55103.55103.55003.55003.4980-
Jan 29, 20253.50403.54803.50403.54803.4961-
Jan 28, 20253.45603.46303.45603.46303.4123-
Jan 27, 20253.46803.46803.44703.44703.3965-
Jan 24, 20253.51603.51603.49003.49003.4389-
Jan 23, 20253.52103.52103.48003.48003.4291-
Jan 22, 20253.52703.53203.48003.53203.48032,000
Jan 21, 20253.44503.49703.44503.49703.4458-
Jan 20, 20253.49003.49003.45003.45003.39952
Jan 17, 20253.39003.43003.39003.43003.3798-
Jan 16, 20253.42003.42003.36003.37503.32564,600
Jan 15, 20253.13803.36003.13803.36003.3108-
Jan 14, 20253.13003.14103.12603.14103.09503,200
Jan 13, 20253.02003.12203.02003.12203.0763-
Jan 10, 20253.17403.17403.10303.10303.0576-
Jan 9, 20253.17803.17803.17603.17603.1295-
Jan 8, 20253.21503.21503.18003.18003.1334-
Jan 7, 20253.23203.23203.20003.20603.1591300
Jan 6, 20253.23703.29203.23703.29203.2438-
Jan 3, 20253.19203.21203.19203.21203.1650-
Jan 2, 20253.19303.21903.19303.21903.1719-
Dec 30, 20243.21003.21003.21003.21003.1630-
Dec 27, 20243.12003.19403.12003.19403.1472-
Dec 23, 20243.16203.16203.14403.14403.0980-
Dec 20, 20243.07803.14703.07803.14703.1009-
Dec 19, 20243.19103.19103.14303.15203.10591,600
Dec 18, 20243.19103.23303.19103.23303.1857-
Dec 17, 20243.25103.25103.20203.20203.1551-
Dec 16, 20243.21403.26003.21403.26003.2123-
Dec 13, 20243.26203.26203.23303.23303.1857-
Dec 12, 20243.23403.27103.23403.25603.20835
Dec 11, 20243.15503.24303.15503.24303.1955-
Dec 10, 20243.18803.19803.18803.19803.1512-
Dec 9, 20243.19903.23003.19903.23003.1827-
Dec 6, 20243.16803.19403.16803.19403.1472-
Dec 5, 20243.16003.23603.16003.23603.1886-
Dec 4, 20243.17303.17503.17303.17503.1285-
Dec 3, 20243.16003.19503.16003.19503.1482-
Dec 2, 20243.14003.17703.14003.17703.1305-
Nov 29, 20243.14003.19103.14003.19103.1443-
Nov 28, 20243.09403.19303.09403.19303.1463-
Nov 27, 20243.09003.12203.09003.12203.0763-
Nov 26, 20243.12803.13303.12803.13303.0871-
Nov 25, 20243.07903.17903.07903.17903.1325-
Nov 22, 20243.12803.12803.11603.11603.0704-
Nov 21, 20243.09803.12003.09803.12003.0743-
Nov 20, 20243.06803.13003.06803.13003.0842-
Nov 19, 20243.10203.10203.07503.07503.0300-
Nov 18, 20243.07703.07703.07703.07703.0320-
Nov 15, 20243.04003.10703.04003.10703.0615-
Nov 14, 20243.07303.11003.07303.11003.0645-
Nov 13, 20243.08803.13503.08803.13503.0891-
Nov 12, 20243.13803.13803.10603.10603.0605-
Nov 11, 20243.06503.16803.06503.16803.1216400
Nov 8, 20243.02303.05503.02303.04703.00243,999
Nov 7, 20243.08403.11803.08203.08203.0369100
Nov 6, 20242.92503.10302.92503.07203.0270250
Nov 5, 20242.91002.94602.91002.94602.9029-
Nov 4, 20242.88602.92302.88602.92302.8802-
Nov 1, 20242.81502.90602.81502.90602.8635-
Oct 31, 20242.87802.87802.84702.84702.8053-
Oct 30, 20242.82602.92402.82602.92402.8812-
Oct 29, 20242.90802.90802.89102.89102.8487-
Oct 28, 20242.93102.93102.93002.93002.8871-
Oct 25, 20242.99702.99702.93302.93302.8901-
Oct 24, 20242.80103.04002.80103.00102.95711,000
Oct 23, 20242.85002.90302.85002.88902.8467450
Oct 22, 20242.81102.92502.81102.92502.8822-
Oct 21, 20242.84102.91002.84102.91002.8674-
Oct 18, 20242.88102.93202.88102.93202.8891-
Oct 17, 20242.77002.96402.77002.96402.9206-
Oct 16, 20242.73102.85502.73102.85502.8132-
Oct 15, 20242.72202.82502.72202.82502.7836-
Oct 14, 20242.82102.82102.80802.80802.7669-
Oct 11, 20242.78802.83302.78802.83302.7915-
Oct 10, 20242.76902.79602.76902.79602.7551-
Oct 9, 20242.75002.77302.75002.77302.7324-
Oct 8, 20242.73502.73802.73502.73802.6979-
Oct 7, 20242.73102.76402.73102.75102.7107450
Oct 4, 20242.61102.72402.61102.72402.6841-
Oct 3, 20242.65402.65402.62902.62902.5905-
Oct 2, 20242.65302.69402.65302.66602.62701,200
Oct 1, 20242.73002.73002.66202.66202.6230-
Sep 30, 20242.75102.75102.71902.71902.6792-
Sep 27, 20242.71602.76502.71602.76502.7245-
Sep 26, 20242.71802.75302.71802.74302.7028400
Sep 25, 20242.70902.70902.68402.68402.6447-
Sep 24, 20242.70902.76002.70902.73002.69001,000
Sep 23, 20242.72702.72702.68802.68802.6486-
Sep 20, 20242.71402.71602.71402.71602.6762-
Sep 19, 20242.69202.72302.69202.72302.68312,500
Sep 18, 20242.67202.67502.67202.67502.6358-
Sep 17, 20242.63602.68402.63602.68402.6447-
Sep 16, 20242.63702.63702.63702.63702.5984-
Sep 13, 20242.60502.62702.60502.62702.5885-
Sep 12, 20242.59802.61802.59802.61802.5797-
Sep 11, 20242.60702.60702.56202.56202.5245-
Sep 10, 20242.64602.64602.59102.59102.5531-
Sep 9, 20242.61102.65702.61102.65702.6181-
Sep 6, 20242.72802.72802.63002.63002.59151,000
Sep 5, 20242.63302.72302.63302.72302.6831-
Sep 4, 20242.62602.66702.62602.66702.6280-
Sep 3, 20242.72202.72202.65702.65702.6181-
Sep 2, 20242.73102.73102.70802.70802.6684-
Aug 30, 20242.69202.71102.69202.71102.6713-
Aug 29, 20242.66202.69302.66202.69302.6536-
Aug 28, 20242.75302.75302.75302.75302.7127-
Aug 27, 20242.72102.72602.72102.72602.6861-
Aug 26, 20242.73502.73502.72102.72102.6812-
Aug 23, 20242.65402.71502.65402.71502.6753-
Aug 22, 20242.63702.65302.63702.65302.6142-
Aug 21, 20242.66002.66002.66002.66002.6211-
Aug 20, 20242.68802.68802.68802.68802.6486-
Aug 19, 20242.67902.67902.67902.67902.6398-
Aug 16, 20242.66602.66602.66602.66602.6270-
Aug 15, 2024 0.0340286 Dividend
Aug 15, 20242.56902.56902.56902.56902.5314-
Aug 14, 20242.57102.57102.57102.57102.5048-
Aug 13, 20242.59302.59302.59302.59302.5262-
Aug 12, 20242.56802.56802.56202.56202.496075
Aug 9, 20242.49202.49202.49202.49202.4278-
Aug 8, 20242.47602.47602.47602.47602.4122-
Aug 7, 20242.44402.44402.44402.44402.3811-
Aug 6, 20242.44902.44902.44902.44902.3859-
Aug 5, 20242.30002.33102.30002.33102.27109,000
Aug 2, 20242.57802.57802.57802.57802.5116-
Aug 1, 20242.75002.75002.75002.75002.6792-
Jul 31, 20242.79302.79302.79302.79302.7211-
Jul 30, 20242.74702.74702.74702.74702.6763-
Jul 29, 20242.75502.75502.75502.75502.6840-
Jul 26, 20242.69602.69602.69602.69602.6266-
Jul 25, 20242.58702.67002.58702.67002.601220
Jul 24, 20242.61102.61102.61102.61102.5438-
Jul 23, 20242.63602.63602.63602.63602.5681-
Jul 22, 20242.61102.61102.61102.61102.5438-
Jul 19, 20242.61202.61202.61202.61202.5447-
Jul 18, 20242.64002.64002.64002.64002.5720-
Jul 17, 20242.62202.62202.62202.62202.5545-
Jul 16, 20242.58502.58502.58502.58502.5184-
Jul 15, 20242.55102.55102.55102.55102.4853-
Jul 12, 20242.54302.54302.54302.54302.4775-
Jul 11, 20242.50502.50502.50502.50502.4405-
Jul 10, 20242.46602.46602.46602.46602.4025-
Jul 9, 20242.52602.52602.52602.52602.4609-
Jul 8, 20242.51102.51102.51102.51102.4463-
Jul 5, 20242.55002.55002.55002.55002.4843-
Jul 4, 20242.48002.48002.48002.48002.4161-
Jul 3, 20242.39302.39302.39302.39302.3314-
Jul 2, 20242.41502.41502.41502.41502.3528-
Jul 1, 20242.43402.51702.43402.51702.45221,800
Jun 28, 20242.38302.38302.38302.38302.3216-
Jun 27, 20242.38102.38102.38102.38102.3197-
Jun 26, 20242.38102.38102.38102.38102.3197-
Jun 25, 20242.38602.38602.38602.38602.3246-
Jun 24, 20242.38102.38102.38102.38102.3197-
Jun 21, 20242.38102.38102.38102.38102.3197-
Jun 20, 20242.38102.38102.38102.38102.3197-
Jun 19, 20242.45702.45702.45702.45702.3937-
Jun 18, 20242.38102.38102.38102.38102.3197-
Jun 17, 20242.30202.30202.30202.30202.2427-
Jun 14, 20242.41102.41102.41102.41102.3489-
Jun 13, 20242.41302.41302.41302.41302.3509-
Jun 12, 20242.42002.42002.42002.42002.3577-
Jun 11, 20242.44602.44602.44602.44602.3830-
Jun 10, 20242.47402.53202.47402.52802.462955,000
Jun 7, 20242.44102.44102.44102.44102.3781-
Jun 6, 20242.41202.41202.41202.41202.3499-
Jun 5, 20242.43002.43002.43002.43002.3674-
Jun 4, 20242.47502.47502.47502.47502.4113-
Jun 3, 20242.48302.48302.48302.48302.4191-
May 31, 20242.53102.64002.53102.64002.572055,000
May 30, 20242.48202.48202.48202.48202.4181-
May 29, 20242.47702.47702.47702.47702.4132-
May 28, 20242.44202.44202.44202.44202.3791-
May 27, 20242.52602.52602.52602.52602.4609-
May 24, 20242.42702.42702.42702.42702.3645-
May 23, 20242.41202.41202.41202.41202.3499-
May 22, 20242.54002.54002.54002.54002.4746-
May 21, 20242.53002.53002.53002.53002.4648-
May 20, 20242.50102.50102.50102.50102.4366-
May 17, 20242.50002.50002.50002.50002.4356-
May 16, 20242.50202.52202.50202.52202.45704,000
May 15, 20242.49902.49902.49902.49902.4346-
May 14, 20242.47002.47002.47002.47002.4064-
May 13, 20242.42302.42302.42302.42302.3606-
May 10, 20242.38202.38202.38202.38202.3207-
May 9, 20242.36602.36602.36602.36602.3051-
May 8, 20242.41702.41702.41702.41702.3548-
May 7, 20242.27002.27002.27002.27002.2115-
May 6, 20242.27002.27002.27002.27002.2115-
May 3, 20242.26002.26002.26002.26002.2018-
May 2, 20242.28702.28702.28702.28702.2281-

Related Tickers

BOY.MU Banco Bilbao Vizcaya Argentaria SA
12.18
-2.01%
 
BVA.L Banco Bilbao Vizcaya Argentaria, S.A.
12.10
-3.20%
 
CITI.VI Citigroup Inc.
59.94
0.00%
 
UBSGE.SW UBS Group AG
23.08
0.00%
 
UBS UBS Group AG
30.71
+1.89%
 
SAN Banco Santander, S.A.
7.14
+2.44%