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

Munich - Delayed Quote EUR

Hargreaves Lansdown PLC (DMB.MU)

13.37
0.00
(0.00%)
At close: March 21 at 8:01:22 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 24, 202513.3713.3713.3713.3713.37-
Mar 21, 202513.3713.3713.3713.3713.37-
Mar 20, 202513.3713.3713.3713.3713.37-
Mar 19, 202513.3713.3713.3713.3713.37-
Mar 18, 202513.3713.3713.3713.3713.37-
Mar 17, 202513.3713.3713.3713.3713.37-
Mar 14, 202513.3713.3713.3713.3713.37-
Mar 13, 202513.3713.3713.3713.3713.37-
Mar 12, 202513.3713.3713.3713.3713.37-
Mar 11, 202513.3713.3713.3713.3713.37-
Mar 10, 202513.3713.3713.3713.3713.37-
Mar 7, 202513.3713.3713.3713.3713.37-
Mar 6, 202513.3713.3713.3713.3713.37-
Mar 5, 202513.3713.3713.3713.3713.37-
Mar 4, 202513.3713.3713.3713.3713.37-
Mar 3, 202513.3713.3713.3713.3713.37-
Feb 28, 202513.3413.3413.3413.3413.34-
Feb 27, 202513.3413.3413.3413.3413.34-
Feb 26, 202513.3413.3413.3413.3413.34-
Feb 25, 202513.3413.3413.3413.3413.34-
Feb 24, 202513.3413.3413.3413.3413.34-
Feb 21, 202513.3413.3413.3413.3413.34-
Feb 20, 202513.3413.3413.3413.3413.34-
Feb 19, 202513.3413.3413.3413.3413.34-
Feb 18, 202513.3413.3413.3413.3413.34-
Feb 17, 202513.3413.3413.3413.3413.34-
Feb 14, 202513.3413.3413.3413.3413.34-
Feb 13, 202513.3413.3413.3413.3413.34-
Feb 12, 202513.3413.3413.3413.3413.34-
Feb 11, 202513.3413.3413.3413.3413.34-
Feb 10, 202513.3413.3413.3413.3413.34-
Feb 7, 202513.3413.3413.3413.3413.34-
Feb 6, 202513.3413.3413.3413.3413.34-
Feb 5, 202513.3413.3413.3413.3413.34-
Feb 4, 202513.3413.3413.3413.3413.34-
Feb 3, 202513.3413.3413.3413.3413.34-
Jan 31, 202513.3413.3413.3413.3413.34-
Jan 30, 202513.3413.3413.3413.3413.34-
Jan 29, 202513.3413.3413.3413.3413.34-
Jan 28, 202513.3413.3413.3413.3413.34-
Jan 27, 202513.3413.3413.3413.3413.34-
Jan 24, 202513.3513.3513.3513.3513.35-
Jan 23, 202513.3513.3513.3513.3513.35-
Jan 22, 202513.3513.3513.3513.3513.35-
Jan 21, 202513.3513.3513.3513.3513.35-
Jan 20, 202513.3513.3513.3513.3513.35-
Jan 17, 202513.3513.3513.3513.3513.35-
Jan 16, 202513.3513.3513.3513.3513.35-
Jan 15, 202513.3513.3513.3513.3513.35-
Jan 14, 202513.3513.3513.3513.3513.35-
Jan 13, 202513.3513.3513.3513.3513.35-
Jan 10, 202513.3513.3513.3513.3513.35-
Jan 9, 202513.3513.3513.3513.3513.35-
Jan 8, 202513.3513.3513.3513.3513.35-
Jan 7, 202513.3513.3513.3513.3513.35-
Jan 6, 202513.3513.3513.3513.3513.35-
Jan 3, 202513.3513.3513.3513.3513.35-
Jan 2, 202513.3513.3513.3513.3513.35-
Dec 30, 202413.3013.3013.3013.3013.30-
Dec 27, 202413.3013.3013.3013.3013.30-
Dec 23, 202413.1813.1813.1813.1813.18-
Dec 20, 202413.1813.1813.1813.1813.18-
Dec 19, 202413.1813.1813.1813.1813.18-
Dec 18, 202413.1813.1813.1813.1813.18-
Dec 17, 202413.1813.1813.1813.1813.18-
Dec 16, 202413.1813.1813.1813.1813.18-
Dec 13, 202413.1813.1813.1813.1813.18-
Dec 12, 202413.1813.1813.1813.1813.18-
Dec 11, 202413.1613.1613.1613.1613.16-
Dec 10, 202413.1513.1513.1513.1513.15-
Dec 9, 202413.1513.1513.1513.1513.15-
Dec 6, 202413.1513.1513.1513.1513.15-
Dec 5, 202413.1513.1513.1513.1513.15-
Dec 4, 202413.1513.1513.1513.1513.15-
Dec 3, 202413.1513.1513.1513.1513.15-
Dec 2, 202413.1513.1513.1513.1513.15-
Nov 29, 202413.1513.1513.1513.1513.15-
Nov 28, 202413.1513.1513.1513.1513.15-
Nov 27, 202413.1513.1513.1513.1513.15-
Nov 26, 202413.1513.1513.1513.1513.15-
Nov 25, 202413.1513.1513.1513.1513.15-
Nov 22, 202413.1513.1513.1513.1513.15-
Nov 21, 202413.1513.1513.1513.1513.15-
Nov 20, 202413.1513.1513.1513.1513.15-
Nov 19, 202413.1513.1513.1513.1513.15-
Nov 18, 202413.1513.1513.1513.1513.15-
Nov 15, 202413.1513.1513.1513.1513.15-
Nov 14, 202413.1513.1513.1513.1513.15-
Nov 13, 202413.1513.1513.1513.1513.15-
Nov 12, 202413.1513.1513.1513.1513.15-
Nov 11, 202413.1513.1513.1513.1513.15-
Nov 8, 202413.1513.1513.1513.1513.15-
Nov 7, 202413.1513.1513.1513.1513.15-
Nov 6, 202413.1513.1513.1513.1513.15-
Nov 5, 202413.1513.1513.1513.1513.15-
Nov 4, 202413.1513.1513.1513.1513.15-
Nov 1, 202413.1513.1513.1513.1513.15-
Oct 31, 202413.1513.1513.1513.1513.15-
Oct 30, 202413.1513.1513.1513.1513.15-
Oct 29, 202413.1513.1513.1513.1513.15-
Oct 28, 202413.1513.1513.1513.1513.15-
Oct 25, 202413.1513.1513.1513.1513.15-
Oct 24, 202413.1513.1513.1513.1513.15-
Oct 23, 202413.1513.1513.1513.1513.15-
Oct 22, 202413.1513.1513.1513.1513.15-
Oct 21, 202413.1513.1513.1513.1513.15-
Oct 18, 202413.1513.1513.1513.1513.15-
Oct 17, 202413.1513.1513.1513.1513.15-
Oct 16, 202413.1513.1513.1513.1513.15-
Oct 15, 202413.1513.1513.1513.1513.15-
Oct 14, 202413.1513.1513.1513.1513.15-
Oct 11, 202413.1513.1513.1513.1513.15-
Oct 10, 202413.1513.1513.1513.1513.15-
Oct 9, 202413.1513.1513.1513.1513.15-
Oct 8, 202413.1513.1513.1513.1513.15-
Oct 7, 202413.1513.1513.1513.1513.15-
Oct 4, 202413.1513.1513.1513.1513.15-
Oct 3, 2024 0.35133 Dividend
Oct 3, 202413.1513.1513.1513.1513.15-
Oct 2, 202413.1513.1513.1513.1512.85-
Oct 1, 202413.1513.1513.1513.1512.85-
Sep 30, 202413.1313.1313.1313.1312.83-
Sep 27, 202413.1313.1313.1313.1312.83-
Sep 26, 202413.1313.1313.1313.1312.83-
Sep 25, 202413.1313.1313.1313.1312.83-
Sep 24, 202413.1313.1313.1313.1312.83-
Sep 23, 202412.9912.9912.9912.9912.69-
Sep 20, 202412.9912.9912.9912.9912.69-
Sep 19, 202412.9912.9912.9912.9912.69-
Sep 18, 202412.9912.9912.9912.9912.69-
Sep 17, 202412.9912.9912.9912.9912.69-
Sep 16, 202412.9912.9912.9912.9912.69-
Sep 13, 202412.9912.9912.9912.9912.69-
Sep 12, 202412.9912.9912.9912.9912.69-
Sep 11, 202412.9212.9212.9212.9212.63-
Sep 10, 202412.9112.9112.9112.9112.62-
Sep 9, 202412.9112.9112.9112.9112.62-
Sep 6, 202412.9112.9112.9112.9112.62-
Sep 5, 202412.9112.9112.9112.9112.62-
Sep 4, 202412.9112.9112.9112.9112.62-
Sep 3, 202412.9112.9112.9112.9112.62-
Sep 2, 202412.9112.9112.9112.9112.62-
Aug 30, 202412.9012.9012.9012.9012.61-
Aug 29, 202412.8912.8912.8912.8912.60-
Aug 28, 202412.8812.8812.8812.8812.59-
Aug 27, 202412.8112.8112.8112.8112.52-
Aug 26, 202412.8012.8012.8012.8012.51-
Aug 23, 202412.8012.8012.8012.8012.51-
Aug 22, 202412.8012.8012.8012.8012.51-
Aug 21, 202412.8012.8012.8012.8012.51-
Aug 20, 202412.8012.8012.8012.8012.51-
Aug 19, 202412.8012.8012.8012.8012.51-
Aug 16, 202412.8012.8012.8012.8012.51-
Aug 15, 202412.8012.8012.8012.8012.51-
Aug 14, 202412.8012.8012.8012.8012.51-
Aug 13, 202412.8012.8012.8012.8012.51-
Aug 12, 202412.8012.8012.8012.8012.51-
Aug 9, 202412.8012.8012.8012.8012.51-
Aug 8, 202412.5212.5212.5212.5212.23-
Aug 7, 202412.5212.5212.5212.5212.23-
Aug 6, 202412.8212.8212.8212.8212.53-
Aug 5, 202413.1013.1013.1013.1012.80-
Aug 2, 202413.2913.2913.2913.2912.99-
Aug 1, 202413.3213.3213.3213.3213.02-
Jul 31, 202413.3213.3213.3213.3213.02-
Jul 30, 202413.3213.3213.3213.3213.02-
Jul 29, 202413.3213.3213.3213.3213.02-
Jul 26, 202413.3213.3213.3213.3213.02-
Jul 25, 202413.3213.3213.3213.3213.02-
Jul 24, 202413.3213.3213.3213.3213.02-
Jul 23, 202413.3213.3213.3213.3213.02-
Jul 22, 202413.3213.3213.3213.3213.02-
Jul 19, 202413.3213.3213.3213.3213.02-
Jul 18, 202413.3213.3213.3213.3213.02-
Jul 17, 202413.3213.3213.3213.3213.02-
Jul 16, 202413.3213.3213.3213.3213.02-
Jul 15, 202413.3213.3213.3213.3213.02-
Jul 12, 202413.3213.3213.3213.3213.02-
Jul 11, 202413.3213.3213.3213.3213.02-
Jul 10, 202413.3213.3213.3213.3213.02-
Jul 9, 202413.3413.3413.3413.3413.04-
Jul 8, 202413.3413.3413.3413.3413.04-
Jul 5, 202413.3413.3413.3413.3413.04-
Jul 4, 202413.3413.3413.3413.3413.04-
Jul 3, 202413.3413.3413.3413.3413.04-
Jul 2, 202413.3413.3413.3413.3413.04-
Jul 1, 202413.3413.3413.3413.3413.04-
Jun 28, 202413.3413.3413.3413.3413.04-
Jun 27, 202413.3413.3413.3413.3413.04-
Jun 26, 202413.3413.3413.3413.3413.04-
Jun 25, 202413.3413.3413.3413.3413.04-
Jun 24, 202413.3413.3413.3413.3413.04-
Jun 21, 202413.3413.3413.3413.3413.04-
Jun 20, 202413.3413.3413.3413.3413.04-
Jun 19, 202413.1513.1513.1513.1512.85-
Jun 18, 202412.7512.7512.7512.7512.46-
Jun 17, 202412.7512.7512.7512.7512.46-
Jun 14, 202412.7512.7512.7512.7512.46-
Jun 13, 202412.7512.7512.7512.7512.46-
Jun 12, 202412.7512.7512.7512.7512.46-
Jun 11, 202412.7512.7512.7512.7512.46-
Jun 10, 202412.7512.7512.7512.7512.46-
Jun 7, 202412.7512.7512.7512.7512.46-
Jun 6, 202412.7512.7512.7512.7512.46-
Jun 5, 202412.7512.7512.7512.7512.46-
Jun 4, 202412.7512.7512.7512.7512.46-
Jun 3, 202412.7512.7512.7512.7512.46-
May 31, 202412.8212.8212.8212.8212.53-
May 30, 202412.8212.8212.8212.8212.53-
May 29, 202412.8212.8212.8212.8212.53-
May 28, 202412.8212.8212.8212.8212.53-
May 27, 202412.8212.8212.8212.8212.53-
May 24, 202412.8212.8212.8212.8212.53-
May 23, 202411.2212.7411.2212.7412.45500
May 22, 202410.6410.6410.6410.6410.40-
May 21, 202410.3310.3310.3310.3310.09-
May 20, 202410.3310.3310.3310.3310.09-
May 17, 202410.3310.3310.3310.3310.09-
May 16, 202410.2610.2610.2610.2610.03-
May 15, 202410.2610.2610.2610.2610.03-
May 14, 20249.8410.269.8410.2610.0380
May 13, 20249.789.789.789.789.56-
May 10, 20249.449.449.449.449.22-
May 9, 20249.409.409.409.409.19-
May 8, 20249.409.409.409.409.19-
May 7, 20249.299.299.299.299.08-
May 6, 20249.299.299.299.299.08-
May 3, 20249.279.279.279.279.06-
May 2, 20249.279.279.279.279.06-
Apr 30, 20248.998.998.998.998.79-
Apr 29, 20248.628.628.628.628.42-
Apr 26, 20248.568.568.568.568.36-
Apr 25, 20248.568.568.568.568.36-