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

Frankfurt - Delayed Quote USD

Barclays Bank PLC (YIQG.F)

Compare
99.28
-0.03
(-0.03%)
As of 5:00:02 PM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202599.5799.6099.2899.2899.28-
Apr 15, 202599.1899.3199.1899.3199.31-
Apr 14, 202599.1699.1899.1599.1899.18-
Apr 11, 202599.0099.1398.6698.6698.66-
Apr 10, 202599.96100.5099.96100.50100.50-
Apr 9, 2025100.22100.2299.8899.8899.88-
Apr 8, 2025101.14101.14100.86100.86100.86-
Apr 7, 2025103.95103.95101.32101.32101.32-
Apr 4, 2025103.67103.67103.11103.11103.11-
Apr 3, 2025103.90104.11103.60103.60103.60-
Apr 2, 2025103.77104.03103.67103.67103.67-
Apr 1, 2025104.38104.38104.01104.01104.01-
Mar 31, 2025104.01104.20104.00104.20104.20-
Mar 28, 2025104.14104.18104.11104.18104.18-
Mar 27, 2025107.01107.01104.23104.23104.23-
Mar 26, 2025104.53104.53104.43104.43104.43-
Mar 25, 2025104.59104.65104.56104.65104.65-
Mar 24, 2025104.71104.71104.61104.71104.71-
Mar 21, 2025104.66104.66104.53104.61104.61-
Mar 20, 2025104.62104.65104.62104.62104.62-
Mar 19, 2025104.62104.62104.56104.56104.56-
Mar 18, 2025104.73104.73104.63104.63104.63-
Mar 17, 2025104.65104.65104.52104.58104.58-
Mar 14, 2025104.67104.67104.49104.49104.49-
Mar 13, 2025104.70104.70104.45104.45104.45-
Mar 12, 2025104.77104.77104.73104.73104.73-
Mar 11, 2025104.90104.92104.65104.65104.65-
Mar 10, 2025104.83104.83104.73104.73104.73-
Mar 7, 2025104.88104.88104.82104.88104.88-
Mar 6, 2025104.83104.87104.83104.85104.85-
Mar 5, 2025104.97105.00104.90104.90104.90-
Mar 4, 2025105.25105.25105.06105.06105.06-
Mar 3, 2025105.12105.17105.09105.09105.09-
Feb 28, 2025105.07105.09105.02105.02105.02-
Feb 27, 2025105.08105.15105.03105.15105.15-
Feb 26, 2025105.11105.11105.02105.02105.02-
Feb 25, 2025105.13105.16104.98104.98104.98-
Feb 24, 2025104.97104.99104.84104.84104.84-
Feb 21, 2025104.91104.91104.65104.65104.65-
Feb 20, 2025104.86104.86104.67104.69104.69-
Feb 19, 2025104.96104.96104.71104.71104.71-
Feb 18, 2025105.01105.01104.92104.94104.94-
Feb 17, 2025105.13105.13105.09105.09105.09-
Feb 14, 2025104.85104.85104.80104.82104.82-
Feb 13, 2025104.78104.78104.67104.67104.67-
Feb 12, 2025104.97104.97104.55104.55104.55-
Feb 11, 2025104.77104.77104.63104.69104.69-
Feb 10, 2025104.62104.81104.60104.81104.81-
Feb 7, 2025104.72104.72104.63104.63104.63-
Feb 6, 2025104.30104.46104.30104.46104.46-
Feb 5, 2025103.58103.92103.58103.92103.92-
Feb 4, 2025103.31103.41103.11103.41103.41-
Feb 3, 2025102.99103.00102.83102.83102.83-
Jan 31, 2025103.13103.13102.91102.91102.91-
Jan 30, 2025102.88102.88102.62102.83102.83-
Jan 29, 2025102.56102.66102.56102.66102.66-
Jan 28, 2025102.72102.72102.38102.38102.38-
Jan 27, 2025102.57102.72102.45102.45102.45-
Jan 24, 2025102.71102.71102.17102.17102.17-
Jan 23, 2025102.37102.37102.18102.18102.18-
Jan 22, 2025104.96104.99104.96104.98104.98-
Jan 21, 2025104.63104.74104.62104.74104.74-
Jan 20, 2025104.67104.75104.67104.75104.75-
Jan 17, 2025104.55104.83104.55104.83104.83-
Jan 16, 2025104.27104.73104.27104.73104.73-
Jan 15, 2025104.02104.44104.02104.44104.44-
Jan 14, 2025104.07104.21104.07104.15104.15-
Jan 13, 2025104.20104.69104.20104.23104.23-
Jan 10, 2025104.45104.45104.41104.41104.41-
Jan 9, 2025104.52104.54104.49104.49104.49-
Jan 8, 2025104.38104.43104.32104.43104.43-
Jan 7, 2025104.40104.40103.97103.97103.97-
Jan 6, 2025104.57104.65104.57104.65104.65-
Jan 3, 2025104.57104.84104.57104.75104.75-
Jan 2, 2025104.60104.70104.60104.70104.70-
Dec 30, 2024104.44104.45104.44104.45104.45-
Dec 27, 2024104.53104.56104.46104.56104.56-
Dec 23, 2024104.62104.62104.57104.57104.57-
Dec 20, 2024104.40104.49104.40104.49104.49-
Dec 19, 2024104.35104.48104.35104.48104.48-
Dec 18, 2024104.43104.47104.43104.47104.47-
Dec 17, 2024104.77104.77104.49104.50104.50-
Dec 16, 2024105.14105.14104.71104.71104.71-
Dec 13, 2024104.78104.78104.74104.74104.74-
Dec 12, 2024 0.03 Dividend
Dec 12, 2024104.81104.81104.52104.52104.52-
Dec 11, 2024104.81104.95104.81104.95104.92-
Dec 10, 2024105.10105.19105.07105.07105.04-
Dec 9, 2024105.06105.18105.06105.17105.14-
Dec 6, 2024104.87104.97104.87104.90104.87-
Dec 5, 2024104.91104.91104.78104.81104.78-
Dec 4, 2024104.62104.78104.62104.78104.75-
Dec 3, 2024104.58104.65104.58104.60104.57-
Dec 2, 2024104.32104.68104.32104.68104.65-
Nov 29, 2024104.73104.73104.45104.45104.42-
Nov 28, 2024104.57104.57104.31104.31104.28-
Nov 27, 2024104.62104.91104.62104.91104.88-
Nov 26, 2024104.82104.82104.68104.68104.65-
Nov 25, 2024104.66104.78104.60104.78104.75-
Nov 22, 2024104.46104.46104.33104.45104.42-
Nov 21, 2024104.39104.41104.39104.41104.38-
Nov 20, 2024104.31104.36104.28104.36104.33-
Nov 19, 2024104.46104.68104.46104.51104.48-
Nov 18, 2024104.49104.50104.49104.49104.46-
Nov 15, 2024104.43104.49104.43104.49104.46-
Nov 14, 2024104.68104.68104.40104.40104.37-
Nov 13, 2024104.71104.71104.54104.54104.51-
Nov 12, 2024104.78104.83104.72104.72104.69-
Nov 11, 2024104.88104.88104.80104.80104.77-
Nov 8, 2024104.96105.10104.96105.10105.07-
Nov 7, 2024105.04105.11105.04105.11105.08-
Nov 6, 2024105.10105.10104.97104.97104.94-
Nov 5, 2024105.19105.19105.17105.17105.14-
Nov 4, 2024104.99105.27104.99105.27105.24-
Nov 1, 2024105.28105.28105.10105.10105.07-
Oct 31, 2024104.92104.92104.76104.76104.73-
Oct 30, 2024106.14106.18104.89104.89104.86-
Oct 29, 2024106.34106.34106.08106.08106.05-
Oct 28, 2024106.38106.38106.35106.37106.34-
Oct 25, 2024106.47106.54106.42106.54106.51-
Oct 24, 2024106.54106.54106.48106.48106.45-
Oct 23, 2024106.61106.61106.49106.49106.46-
Oct 22, 2024106.37106.55106.37106.53106.50-
Oct 21, 2024106.77106.77106.57106.57106.54-
Oct 18, 2024106.59106.75106.58106.75106.72-
Oct 17, 2024106.87106.91106.60106.60106.57-
Oct 16, 2024106.92106.92106.89106.90106.87-
Oct 15, 2024106.98106.98106.88106.88106.85-
Oct 14, 2024106.95106.95106.73106.73106.70-
Oct 11, 2024106.93106.96106.79106.79106.76-
Oct 10, 2024106.98107.06106.98107.06107.03-
Oct 9, 2024106.94106.94106.76106.76106.73-
Oct 8, 2024107.01107.01106.87106.87106.84-
Oct 7, 2024106.76106.76106.64106.64106.61-
Oct 4, 2024106.99107.00106.95106.95106.92-
Oct 3, 2024107.40107.40107.22107.22107.19-
Oct 2, 2024107.39107.39107.28107.28107.25-
Oct 1, 2024106.76107.16106.70107.16107.13-
Sep 30, 2024105.39105.69105.39105.67105.64-
Sep 27, 2024104.45105.47104.45105.47105.44-
Sep 26, 2024104.39104.39104.09104.09104.06-
Sep 25, 2024104.28104.39104.25104.39104.36-
Sep 24, 2024103.93104.23103.93104.15104.12-
Sep 23, 2024103.74103.92103.74103.92103.89-
Sep 20, 2024103.67103.73103.67103.73103.70-
Sep 19, 2024103.43103.67103.43103.67103.64-
Sep 18, 2024102.88103.08102.88103.08103.05-
Sep 17, 2024102.88103.09102.88103.09103.06-
Sep 16, 2024102.70102.83102.70102.83102.80-
Sep 13, 2024102.49102.62102.49102.62102.59-
Sep 12, 2024102.49102.52102.39102.39102.36-
Sep 11, 2024102.40102.40102.38102.39102.36-
Sep 10, 2024102.36102.41102.31102.41102.38-
Sep 9, 2024102.13102.23102.13102.23102.20-
Sep 6, 2024102.08102.17102.07102.17102.14-
Sep 5, 2024101.81102.04101.81102.04102.01-
Sep 4, 2024101.82101.99101.81101.99101.96-
Sep 3, 2024101.68101.83101.68101.83101.80-
Sep 2, 2024101.59101.72101.59101.72101.69-
Aug 30, 2024101.73101.73101.71101.73101.70-
Aug 29, 2024101.68101.75101.67101.75101.72-
Aug 28, 2024101.42101.64101.42101.64101.61-
Aug 27, 2024101.41101.55101.41101.55101.52-
Aug 26, 2024101.57101.61101.52101.52101.49-
Aug 23, 2024101.45101.45101.41101.41101.38-
Aug 22, 2024101.29101.51101.29101.51101.48-
Aug 21, 2024101.28101.29101.28101.29101.26-
Aug 20, 2024101.41101.42101.41101.42101.39-
Aug 19, 2024101.38101.46101.38101.46101.43-
Aug 16, 2024101.42101.51101.42101.51101.48-
Aug 15, 2024101.52101.56101.39101.39101.36-
Aug 14, 2024101.26101.35101.26101.35101.32-
Aug 13, 2024101.26101.43101.26101.43101.40-
Aug 12, 2024101.08101.23101.08101.15101.12-
Aug 9, 2024100.72101.00100.72101.00100.97-
Aug 8, 2024100.51100.79100.51100.79100.76-
Aug 7, 2024100.54100.69100.52100.69100.66-
Aug 6, 202499.86100.4299.86100.42100.39-
Aug 5, 2024100.02100.0799.9899.9899.95-
Aug 2, 2024100.05100.16100.05100.16100.13-
Aug 1, 2024100.16100.30100.16100.20100.17-
Jul 31, 2024100.02100.07100.02100.07100.04-
Jul 30, 202499.9299.9399.9099.9399.90-
Jul 29, 202499.88100.0399.88100.03100.00-
Jul 26, 202499.5199.6299.5199.6299.59-
Jul 25, 202499.5399.7299.5399.7299.69-
Jul 24, 202499.2899.5999.2899.3399.30-
Jul 23, 202499.2799.7499.2799.7499.71-
Jul 22, 202499.2099.2899.2099.2899.25-
Jul 19, 202499.2399.2599.1999.2599.22-
Jul 18, 202498.8899.2198.8899.2199.18-
Jul 17, 202498.7198.7898.7198.7798.74-
Jul 16, 202498.7498.8498.7398.8498.81-
Jul 15, 202498.6098.6798.6098.6798.64-
Jul 12, 202498.6098.7498.6098.6898.65-
Jul 11, 202498.3098.3798.3098.3798.34-
Jul 10, 202498.3098.3598.3098.3498.31-
Jul 9, 202498.3898.4098.3398.3398.30-
Jul 8, 202498.1598.4798.1598.4798.44-
Jul 5, 202498.0098.1298.0098.1298.09-
Jul 4, 202498.0198.0197.9497.9497.91-
Jul 3, 202498.0698.1598.0698.1598.12-
Jul 2, 202497.9698.0197.8998.0197.98-
Jul 1, 202498.3798.3798.2398.2398.20-
Jun 28, 202497.9398.0597.9398.0498.01-
Jun 27, 202498.0498.1298.0298.1298.09-
Jun 26, 202498.0298.0798.0298.0798.04-
Jun 25, 202498.1398.1398.0698.0698.03-
Jun 24, 202498.1298.1298.0498.0498.01-
Jun 21, 202498.0498.0597.9898.0598.02-
Jun 20, 202498.1498.1498.0198.0197.98-
Jun 19, 202498.2298.2398.2298.2398.20-
Jun 18, 202498.2198.2198.1598.1598.12-
Jun 17, 202498.2898.2898.2898.2898.25-
Jun 14, 202498.4098.4098.3198.3198.28-
Jun 13, 2024 0.03 Dividend
Jun 13, 202498.4698.4998.4398.4998.46-
Jun 12, 202498.2898.4598.2898.4598.39-
Jun 11, 202497.8498.0897.8498.0898.02-
Jun 10, 202497.9797.9797.8897.8897.82-
Jun 7, 202497.9298.0697.9298.0698.00-
Jun 6, 202498.2198.3498.2198.3498.28-
Jun 5, 202498.4098.4198.4098.4198.35-
Jun 4, 202498.5098.5198.5098.5198.45-
Jun 3, 202498.4798.4798.4798.4798.41-
May 31, 202498.5398.5998.4898.4898.42-
May 30, 202498.4898.4898.4798.4798.41-
May 29, 202498.5598.5598.5098.5098.44-
May 28, 202498.5198.5698.3198.3198.25-
May 27, 202498.6298.6398.6298.6398.57-
May 24, 202498.5698.5698.5698.5698.50-
May 23, 202498.5998.6798.5998.6798.61-
May 22, 202498.5598.5898.4998.4998.43-
May 21, 202498.6798.6798.6698.6698.60-
May 20, 202498.5698.5698.4698.4698.40-
May 17, 202498.9398.9398.6598.6598.59-
May 16, 202498.7898.7898.4898.4898.42-
May 15, 202498.6798.8198.6598.8198.75-
May 14, 202498.6798.6798.6598.6798.61-
May 13, 202498.6598.6698.6598.6698.60-
May 10, 202498.6098.6198.6098.6198.55-
May 9, 202498.4098.5198.3898.5198.45-
May 8, 202498.7198.7198.4198.4198.35-
May 7, 202498.8198.8198.7698.7698.70-
May 6, 202498.8698.8798.8098.8798.81-
May 3, 202498.6698.6698.5998.6098.54-
May 2, 202498.2698.3898.2698.3898.32-
Apr 30, 202498.4198.4698.4198.4298.36-
Apr 29, 202498.4998.5298.4898.5298.46-
Apr 26, 202498.3298.3398.2998.2998.23-
Apr 25, 202496.0698.3396.0198.3398.27-
Apr 24, 202496.0796.1195.8995.8995.83-
Apr 23, 202496.0896.0895.9895.9895.92-
Apr 22, 202496.0296.0996.0296.0796.01-
Apr 19, 202496.1096.1096.0396.0595.99-
Apr 18, 202496.1696.2596.1696.2296.16-
Apr 17, 202496.0996.2496.0996.2496.18-
Apr 16, 202495.9496.1495.9496.0896.02-