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

Frankfurt - Delayed Quote EUR

Lloyds Banking Group plc (LLD.F)

0.8450
-0.0100
(-1.17%)
At close: 8:05:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.84500.84500.84500.84500.845041,984
Apr 22, 20250.84000.85500.83500.85500.855041,984
Apr 17, 20250.83500.83500.83000.83000.8300114
Apr 16, 20250.83000.84000.83000.84000.840016,347
Apr 15, 20250.80500.84000.80500.84000.84007,000
Apr 14, 20250.79500.81500.79500.81000.8100119,376
Apr 11, 20250.79000.79000.79000.79000.7900-
Apr 10, 2025 0.024713585 Dividend
Apr 10, 20250.78000.81000.78000.78500.785029,711
Apr 9, 20250.76500.84000.76500.84000.818917,000
Apr 8, 20250.78000.80000.77500.80000.779918,878
Apr 7, 20250.72000.77500.72000.77500.755529,000
Apr 4, 20250.81500.82000.78000.78000.760428,178
Apr 3, 20250.85500.86000.85000.85000.828622,000
Apr 2, 20250.87500.87500.87500.87500.8530-
Apr 1, 20250.89000.89000.88000.88500.862812,759
Mar 31, 20250.87500.87500.87000.87000.84812,000
Mar 28, 20250.89000.90000.89000.90000.87743,000
Mar 27, 20250.88000.89500.88000.89000.867615,075
Mar 26, 20250.88000.90000.88000.89500.872525,002
Mar 25, 20250.87000.89500.87000.89500.87253,350
Mar 24, 20250.85500.88000.85500.88000.85792,800
Mar 21, 20250.86000.86000.84500.86000.838421,526
Mar 20, 20250.87000.87000.86000.87000.84811,564
Mar 19, 20250.84500.86500.84500.86500.84335,700
Mar 18, 20250.84000.84500.84000.84000.818910,500
Mar 17, 20250.82500.84500.82500.84500.823812,813
Mar 14, 20250.81500.81500.81500.81500.7945-
Mar 13, 20250.81500.83000.81500.82500.80433,328
Mar 12, 20250.80500.82000.80500.82000.79947,157
Mar 11, 20250.83500.83500.81000.81000.7897205
Mar 10, 20250.86500.86500.83500.83500.81407,500
Mar 7, 20250.86000.87000.86000.87000.84813,000
Mar 6, 20250.89500.89500.87500.87500.85303,160
Mar 5, 20250.87000.89500.87000.87500.853025,800
Mar 4, 20250.88000.88500.87000.87000.84813,625
Mar 3, 20250.89500.89500.89500.89500.872520
Feb 28, 20250.86000.86000.86000.86000.8384-
Feb 27, 20250.87000.87000.87000.87000.8481-
Feb 26, 20250.83500.87000.83500.87000.848139,800
Feb 25, 20250.80500.82000.80500.82000.79946,000
Feb 24, 20250.81000.81000.81000.81000.78975,000
Feb 21, 20250.78500.81000.78500.81000.78976,500
Feb 20, 20250.75500.81000.75000.79000.770251,314
Feb 19, 20250.76000.76500.75000.76500.7458696
Feb 18, 20250.74500.77000.74500.77000.750750,334
Feb 17, 20250.77000.78000.77000.78000.760435
Feb 14, 20250.76500.77000.76000.76500.745842,656
Feb 13, 20250.76500.77000.76500.77000.750710,000
Feb 12, 20250.75000.76500.75000.76500.745840,433
Feb 11, 20250.75000.75000.75000.75000.7312-
Feb 10, 20250.75500.76000.75500.76000.74095,000
Feb 7, 20250.75000.76000.75000.75500.736023,287
Feb 6, 20250.73500.75000.73500.75000.73124,868
Feb 5, 20250.72500.73500.72500.73500.71656,168
Feb 4, 20250.73500.73500.73500.73500.7165-
Feb 3, 20250.73000.74000.73000.74000.72149,887
Jan 31, 20250.74000.75500.74000.75500.7360100
Jan 30, 20250.73500.74000.73500.74000.72141
Jan 29, 20250.73000.74500.73000.74500.72639,700
Jan 28, 20250.73500.73500.72500.72500.70685,919
Jan 27, 20250.71000.71000.71000.71000.6922-
Jan 24, 20250.73500.73500.73000.73000.711710,000
Jan 23, 20250.72000.72500.72000.72500.706823,308
Jan 22, 20250.72000.72000.72000.72000.7019-
Jan 21, 20250.69500.72500.69500.72000.701918,400
Jan 20, 20250.69000.70000.69000.70000.682445,000
Jan 17, 20250.68000.69500.68000.69500.67755,037
Jan 16, 20250.68000.68500.68000.68500.66787,600
Jan 15, 20250.64500.66000.64500.66000.64343,700
Jan 14, 20250.63500.63500.63500.63500.61902,524
Jan 13, 20250.63000.63000.63000.63000.6142-
Jan 10, 20250.64500.64500.64500.64500.62889,500
Jan 9, 20250.64500.64500.64000.64500.628813,000
Jan 8, 20250.66500.66500.65500.65500.6385500
Jan 7, 20250.65500.67000.65500.67000.653250
Jan 6, 20250.65500.67000.65500.67000.65323,400
Jan 3, 20250.66000.66500.66000.66500.64833,000
Jan 2, 20250.66500.66500.66500.66500.6483-
Dec 30, 20240.65000.65000.65000.65000.6337-
Dec 27, 20240.65000.65500.65000.65500.6385200
Dec 23, 20240.65000.65000.65000.65000.6337-
Dec 20, 20240.64500.64500.64000.64000.6239445
Dec 19, 20240.65500.65500.65500.65500.6385-
Dec 18, 20240.64500.64500.64500.64500.6288-
Dec 17, 20240.65500.67000.65000.65000.633773,000
Dec 16, 20240.66000.66000.66000.66000.6434-
Dec 13, 20240.66000.66000.66000.66000.6434-
Dec 12, 20240.66000.66500.66000.66000.643416,000
Dec 11, 20240.63500.68000.63500.68000.662931,600
Dec 10, 20240.64000.64000.64000.64000.6239-
Dec 9, 20240.64000.64000.64000.64000.6239-
Dec 6, 20240.64000.65500.64000.65500.63853,000
Dec 5, 20240.63000.65000.63000.65000.6337500
Dec 4, 20240.64000.65000.64000.65000.63373,504
Dec 3, 20240.64000.64000.64000.64000.62392,450
Dec 2, 20240.63500.63500.63500.63500.6190-
Nov 29, 20240.64000.64000.64000.64000.6239-
Nov 28, 20240.64000.64000.64000.64000.62399,000
Nov 27, 20240.64500.64500.64000.64500.628818,700
Nov 26, 20240.65500.65500.64000.64000.623915,000
Nov 25, 20240.65000.65000.65000.65000.6337-
Nov 22, 20240.66000.66000.65500.65500.6385220,000
Nov 21, 20240.66500.66500.66000.66000.64342,540
Nov 20, 20240.66500.66500.66500.66500.6483-
Nov 19, 20240.67000.67000.66000.66000.6434615
Nov 18, 20240.67000.67000.66000.66500.648330,000
Nov 15, 20240.65000.65000.65000.65000.6337-
Nov 14, 20240.65000.66500.65000.66500.648350
Nov 13, 20240.64500.64500.64500.64500.6288-
Nov 12, 20240.65000.65000.65000.65000.6337-
Nov 11, 20240.64000.65000.64000.65000.63373,000
Nov 8, 20240.65000.65500.64500.64500.6288617
Nov 7, 20240.65500.65500.64500.64500.6288165,261
Nov 6, 20240.66000.66000.66000.66000.6434-
Nov 5, 20240.65500.65500.65500.65500.63851,407
Nov 4, 20240.66000.66000.66000.66000.64343,700
Nov 1, 20240.63500.66000.63500.66000.643415,000
Oct 31, 20240.63000.63000.63000.63000.6142-
Oct 30, 20240.64500.65000.64000.64000.623931,000
Oct 29, 20240.67500.67500.66000.66000.64341,770
Oct 28, 20240.70000.70000.67000.67000.653222,450
Oct 25, 20240.74500.74500.70000.70000.682424,557
Oct 24, 20240.73500.74500.73500.74000.72143,743
Oct 23, 20240.75000.75000.74000.74000.721450,101
Oct 22, 20240.73000.73500.73000.73500.71651,230
Oct 21, 20240.74000.74500.74000.74500.7263150,655
Oct 18, 20240.73500.74500.73500.74000.721411,000
Oct 17, 20240.72000.72000.72000.72000.7019275
Oct 16, 20240.70000.72500.70000.72500.706841,804
Oct 15, 20240.71000.71000.71000.71000.6922-
Oct 14, 20240.70000.70500.70000.70500.68731,900
Oct 11, 20240.70500.70500.70500.70500.6873-
Oct 10, 20240.69500.69500.69500.69500.6775-
Oct 9, 20240.68500.70000.68500.70000.68241,614
Oct 8, 20240.69000.69000.69000.69000.6727205
Oct 7, 20240.69500.69500.69500.69500.67751
Oct 4, 20240.68000.69000.68000.69000.6727102
Oct 3, 20240.67500.67500.67500.67500.6580-
Oct 2, 20240.67500.70000.67500.70000.682429,000
Oct 1, 20240.69500.69500.69500.69500.6775-
Sep 30, 20240.69500.69500.69500.69500.6775-
Sep 27, 20240.69500.69500.69500.69500.6775-
Sep 26, 20240.70000.70000.69500.70000.68246,344
Sep 25, 20240.69500.71500.69500.70000.682420,000
Sep 24, 20240.69000.70500.69000.70500.68735,050
Sep 23, 20240.68500.68500.68500.68500.6678-
Sep 20, 20240.68000.68500.68000.68500.66781
Sep 19, 20240.68500.68500.68500.68500.6678-
Sep 18, 20240.68000.69500.68000.68500.66784,070
Sep 17, 20240.68500.70000.68500.69000.672725,731
Sep 16, 20240.67000.67000.67000.67000.6532-
Sep 13, 20240.67500.67500.67500.67500.6580-
Sep 12, 20240.68500.69500.68500.69500.677529,200
Sep 11, 20240.66500.66500.66500.66500.6483-
Sep 10, 20240.67000.67500.67000.67500.65801,750
Sep 9, 20240.66500.66500.66500.66500.6483-
Sep 6, 20240.67500.67500.66500.66500.64831,250
Sep 5, 20240.66500.68000.66500.68000.66295,000
Sep 4, 20240.66500.66500.66500.66500.6483-
Sep 3, 20240.68000.68000.68000.68000.6629-
Sep 2, 20240.68000.68000.68000.68000.66296,150
Aug 30, 20240.69000.69000.69000.69000.6727-
Aug 29, 20240.67500.70500.67500.70500.68737,112
Aug 28, 20240.69500.69500.69500.69500.6775-
Aug 27, 20240.69500.69500.69500.69500.6775-
Aug 26, 20240.69000.69000.69000.69000.6727-
Aug 23, 20240.67500.68500.67500.68500.66782,050
Aug 22, 20240.67000.67000.67000.67000.6532-
Aug 21, 20240.67000.67000.67000.67000.6532-
Aug 20, 20240.68500.68500.68500.68500.6678-
Aug 19, 20240.68000.68000.68000.68000.6629-
Aug 16, 20240.67500.67500.67500.67500.6580-
Aug 15, 20240.66000.69000.66000.69000.672730
Aug 14, 20240.66000.66000.66000.66000.64341,045
Aug 13, 20240.66000.66000.65000.65000.633716,515
Aug 12, 20240.67500.67500.66000.66000.64347,576
Aug 9, 20240.65000.65000.65000.65000.6337-
Aug 8, 20240.65000.65000.65000.65000.6337-
Aug 7, 20240.62500.62500.62500.62500.6093-
Aug 6, 20240.62500.64000.62500.64000.62391,200
Aug 5, 20240.62500.62500.61500.61500.5996615
Aug 2, 20240.65500.65500.65500.65500.6385-
Aug 1, 2024 0.012415356 Dividend
Aug 1, 20240.69000.69000.67000.67000.65321,500
Jul 31, 20240.70500.70500.70500.70500.6770-
Jul 30, 20240.72000.72000.72000.72000.6914-
Jul 29, 20240.73000.73000.72000.72000.69142,768
Jul 26, 20240.70000.70000.70000.70000.6722-
Jul 25, 20240.68500.68500.68500.68500.6578-
Jul 24, 20240.69000.69000.69000.69000.6626-
Jul 23, 20240.69000.69000.69000.69000.6626871
Jul 22, 20240.70000.70000.70000.70000.67222,357
Jul 19, 20240.71000.71000.70000.70000.67224,500
Jul 18, 20240.69000.69000.69000.69000.6626-
Jul 17, 20240.70000.70000.70000.70000.67221,000
Jul 16, 20240.69500.69500.69500.69500.66748,000
Jul 15, 20240.69000.69000.69000.69000.66261,000
Jul 12, 20240.69500.69500.69500.69500.6674-
Jul 11, 20240.68000.69500.68000.69500.667415,000
Jul 10, 20240.69000.69000.68500.68500.65788,000
Jul 9, 20240.68500.68500.68500.68500.6578-
Jul 8, 20240.68000.70500.68000.70500.67708,010
Jul 5, 20240.67500.70000.67500.70000.672256,175
Jul 4, 20240.65000.67000.65000.66500.638510,001
Jul 3, 20240.64500.65500.64500.65500.62892,500
Jul 2, 20240.65000.65000.65000.65000.6241-
Jul 1, 20240.65500.65500.65500.65500.62892,000
Jun 28, 20240.66000.66000.66000.66000.6337-
Jun 27, 20240.65000.65500.65000.65500.62891,152
Jun 26, 20240.65000.66500.65000.66500.638578,300
Jun 25, 20240.65000.66000.65000.66000.63378,400
Jun 24, 20240.65500.65500.65500.65500.6289-
Jun 21, 20240.65500.65500.65500.65500.6289-
Jun 20, 20240.65000.66000.65000.66000.633731,800
Jun 19, 20240.64000.65000.64000.65000.624135,000
Jun 18, 20240.64000.64000.64000.64000.6145-
Jun 17, 20240.63000.64000.63000.64000.614535,000
Jun 14, 20240.64000.64000.64000.64000.6145-
Jun 13, 20240.63500.64500.63500.64000.61457,156
Jun 12, 20240.62500.62500.62500.62500.6001-
Jun 11, 20240.64500.64500.63000.63500.6097110,408
Jun 10, 20240.64000.64000.63500.64000.614526,095
Jun 7, 20240.64000.64000.64000.64000.6145-
Jun 6, 20240.64500.65000.63500.63500.60976,807
Jun 5, 20240.64000.64000.64000.64000.61452
Jun 4, 20240.65000.66500.65000.66500.63852,000
Jun 3, 20240.65000.66000.65000.66000.63375,000
May 31, 20240.64000.64000.64000.64000.6145-
May 30, 20240.63000.65000.63000.65000.62416,000
May 29, 20240.64000.65000.64000.64000.614529,000
May 28, 20240.65000.65000.64500.64500.61931,512
May 27, 20240.63500.67500.63500.67500.648240,491
May 24, 20240.64000.64500.64000.64500.6193500
May 23, 20240.65000.65000.65000.65000.6241-
May 22, 20240.64500.67000.64500.67000.643380,000
May 21, 20240.64000.64000.64000.64000.6145-
May 20, 20240.63000.66500.63000.65000.624111,522
May 17, 20240.63000.63000.63000.63000.6049-
May 16, 20240.62500.64000.62500.64000.614532,000
May 15, 20240.62500.63500.62500.63500.60972,000
May 14, 20240.62000.62000.62000.62000.5953-
May 13, 20240.63000.63000.63000.63000.6049-
May 10, 20240.62500.62500.62500.62500.60013,000
May 9, 20240.61500.61500.61500.61500.5905-
May 8, 20240.61000.61000.61000.61000.5857-
May 7, 20240.59500.60500.59500.60500.58091,000
May 6, 20240.60000.60000.60000.60000.5761-
May 3, 20240.60000.61000.60000.61000.585714,400
May 2, 20240.60000.61000.60000.61000.585717,000
Apr 30, 20240.59500.61000.59500.61000.58573,000
Apr 29, 20240.60500.60500.60500.60500.5809-
Apr 26, 20240.59500.61000.59500.61000.585720,000
Apr 25, 20240.58500.60000.58500.59000.566514,930
Apr 24, 20240.59500.62500.59500.62500.600140,000
Apr 23, 20240.59500.60000.59500.60000.57611,000

Related Tickers

MPI0.F Banca Monte dei Paschi di Siena S.p.A.
6.72
+3.24%
 
RYSD.F NatWest Group plc
5.57
+2.28%
 
B7A.MU Banca Generali
47.56
+1.84%
 
7UB.F Unicaja Banco, S.A.
1.6160
+3.52%
 
SGKN.SW St. Galler Kantonalbank AG
492.50
-1.50%
 
CMBN.SW Cembra Money Bank AG
99.45
-0.95%
 
CRARY Crédit Agricole S.A.
9.40
+0.53%
 
NRDBY Nordea Bank Abp
13.22
-0.23%
 
UNCRY UniCredit S.p.A.
28.22
-2.05%
 
SCGLY Société Générale Société anonyme
9.56
+2.03%