Italia markets closed

Hargreaves Lansdown PLC (DMB.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,37-0,10 (-0,74%)
Alla chiusura: 07:32PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202413,4613,4613,3113,3713,37-
20 giu 202413,4813,7513,4313,4713,47-
19 giu 202413,3213,4713,2713,4713,47-
18 giu 202412,7713,2912,6813,2913,29-
17 giu 202412,4112,7212,4112,7212,72-
14 giu 202412,7012,7012,3112,3812,38-
13 giu 202412,4912,6212,4412,6112,61533
12 giu 202412,6712,6712,5212,5212,52-
11 giu 202412,6912,7112,6012,6012,60-
10 giu 202412,4412,7012,4412,6812,68-
07 giu 202412,3412,5112,3412,4612,46-
06 giu 202412,3712,5812,3012,3012,30-
05 giu 202412,2112,5712,2112,3712,37-
04 giu 202412,2512,3812,2212,2212,22-
03 giu 202412,1112,4812,1112,2612,26-
31 mag 202412,2612,5912,1112,1112,11-
30 mag 202412,2712,6212,2612,2612,26-
29 mag 202412,3412,4912,2712,2712,27-
28 mag 202412,5812,8412,3412,3412,34-
27 mag 202412,5712,6012,5712,5912,59-
24 mag 202412,7912,7912,4412,5712,57-
23 mag 202411,7713,2011,7712,8012,80-
22 mag 202410,6311,1710,6311,1711,17-
21 mag 202410,2810,6510,2810,6010,60-
20 mag 202410,2710,5410,2710,2710,27-
17 mag 202410,2910,4010,2910,3110,31-
16 mag 202410,2010,4610,2010,2910,29-
15 mag 20249,9410,329,9410,2310,23-
14 mag 20249,8110,169,819,979,97-
13 mag 20249,769,969,769,859,85-
10 mag 20249,449,909,449,809,80-
09 mag 20249,359,579,359,449,44-
08 mag 20249,409,599,399,399,39-
07 mag 20249,439,649,439,449,44-
06 mag 20249,269,399,269,389,38-
03 mag 20249,269,579,269,319,31-
02 mag 20249,249,439,249,289,28-
30 apr 20248,989,898,989,409,40-
29 apr 20248,669,048,668,978,97-
26 apr 20248,358,768,358,648,64-
25 apr 20248,508,708,418,418,41-
24 apr 20248,568,688,528,528,52-
23 apr 20248,448,688,448,488,48-
22 apr 20248,258,488,258,438,43-
19 apr 20248,338,418,138,138,13-
18 apr 20248,248,568,248,418,41-
17 apr 20248,348,408,288,288,28-
16 apr 20248,448,548,378,378,37-
15 apr 20248,388,668,388,528,52-
12 apr 20248,478,668,438,438,43-
11 apr 20248,438,598,438,518,51-
10 apr 20248,368,778,368,478,47-
09 apr 20248,358,568,338,338,33-
08 apr 20248,268,518,268,398,39-
05 apr 20248,468,498,308,308,30-
04 apr 20248,558,668,448,448,44-
03 apr 20248,418,688,408,598,59-
02 apr 20248,448,648,448,458,45-
28 mar 20248,378,598,378,498,49-
27 mar 20248,328,558,328,438,43-
26 mar 20248,168,458,168,408,40-
25 mar 20248,178,358,178,208,20-
22 mar 20248,168,318,168,218,21-
21 mar 20247,988,297,988,138,13-
20 mar 20247,948,167,948,038,03-
19 mar 20247,938,147,937,987,98-
18 mar 20247,988,137,988,018,01-
15 mar 20248,158,348,058,058,05-
14 mar 20248,068,358,068,228,22-
13 mar 20248,348,548,268,268,26-
12 mar 20248,358,618,358,418,41-
11 mar 20248,508,678,508,678,67-
08 mar 20248,618,778,518,518,51-
07 mar 20248,638,788,638,678,67-
06 mar 20248,538,848,538,698,69-
05 mar 20248,648,778,608,608,60-
04 mar 20248,378,678,378,598,59-
01 mar 20248,308,508,308,448,44-
29 feb 20248,618,618,388,388,38-
29 feb 20240.132 Dividendo
28 feb 20248,528,698,528,698,56-
27 feb 20248,518,618,518,598,46-
26 feb 20248,508,758,508,578,44-
23 feb 20248,588,748,518,518,38-
22 feb 20248,928,928,588,588,45-
21 feb 20249,139,279,139,189,04-
20 feb 20249,339,469,199,199,05-
19 feb 20249,529,629,399,399,25-
16 feb 20249,539,729,539,569,41-
15 feb 20249,499,769,499,589,43-
14 feb 20249,299,769,299,549,40-
13 feb 20249,329,539,329,369,22-
12 feb 20249,179,489,179,379,22-
09 feb 20249,199,399,199,239,09-
08 feb 20249,089,419,089,199,05-
07 feb 20248,999,298,999,098,95-
06 feb 20248,839,138,839,058,92-
05 feb 20248,869,168,868,908,76-
02 feb 20248,659,098,658,908,77-
01 feb 20248,748,928,708,708,57-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...