Australia markets closed

Barclays PLC (BCY.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.4760-0.0060 (-0.24%)
As of 04:31PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.48802.50302.47602.47602.4760623
27 June 20242.43302.49202.43302.48202.4820-
26 June 20242.44402.45502.42402.42402.4240-
25 June 20242.45402.46102.43602.43602.4360-
24 June 20242.38902.45902.38902.45302.4530-
21 June 20242.47602.47602.41502.42802.4280-
20 June 20242.44602.46202.44602.46102.4610-
19 June 20242.44502.46502.44402.45002.4500-
18 June 20242.44702.44802.44002.44502.4450-
17 June 20242.42402.43702.40002.43702.4370-
14 June 20242.43702.43802.36402.41602.4160-
13 June 20242.46602.46602.42802.43502.4350-
12 June 20242.49402.50902.47202.48202.4820-
11 June 20242.54802.55702.47902.48002.4800-
10 June 20242.53802.54902.51702.54902.5490-
07 June 20242.52802.55702.52202.55302.5530-
06 June 20242.50702.53402.49702.53302.5330-
05 June 20242.54002.54002.49702.49702.4970-
04 June 20242.58402.58402.53402.53402.5340-
03 June 20242.55902.62002.55902.56602.5660-
31 May 20242.56402.58402.56402.58002.5800-
30 May 20242.51202.58302.51202.54302.5430-
29 May 20242.56002.58002.52502.52502.5250-
28 May 20242.56002.58102.56002.56902.5690-
27 May 20242.52802.59402.52802.56202.5620-
24 May 20242.46902.53602.46902.53402.5340-
23 May 20242.48102.52302.48102.49502.4950-
22 May 20242.54202.55302.47502.47502.4750-
21 May 20242.52502.54402.51402.54202.5420-
20 May 20242.52402.54402.52302.52302.5230-
17 May 20242.50302.52702.50302.52702.5270-
16 May 20242.49702.50902.49702.50402.5040-
15 May 20242.53802.53802.48802.48802.4880-
14 May 20242.49302.52302.49302.52302.5230-
13 May 20242.50302.51102.48602.49402.4940-
10 May 20242.48202.50202.48202.50202.5020-
09 May 20242.47202.49002.47102.48202.4820-
08 May 20242.44402.47502.44402.46802.4680-
07 May 20242.39102.45602.39102.45602.4560623
06 May 20242.35702.38902.33402.38702.3870-
03 May 20242.37202.37902.34902.35802.358050
02 May 20242.29402.40302.29402.36502.3650-
30 Apr 20242.37702.40302.37702.38002.3800-
29 Apr 20242.41702.42402.38502.38502.3850-
26 Apr 20242.29502.39902.29502.39902.3990-
25 Apr 20242.21202.41102.21202.37502.3750-
24 Apr 20242.23802.25702.22302.22302.2230-
23 Apr 20242.21702.24902.21702.24302.2430-
22 Apr 20242.18202.21102.18202.21102.2110-
19 Apr 20242.13402.17602.13402.17502.1750-
18 Apr 20242.12802.16302.12802.16302.1630-
17 Apr 20242.05602.12902.05602.12902.1290-
16 Apr 20242.11302.11402.08602.08602.0860-
15 Apr 20242.12402.16702.12402.14202.1420-
12 Apr 20242.16302.19302.14402.14402.1440-
11 Apr 20242.21502.21502.14902.16202.1620-
10 Apr 20242.23602.23602.21202.21202.2120-
09 Apr 20242.24002.26002.22202.22202.2220-
08 Apr 20242.19802.25602.19802.24102.2410-
05 Apr 20242.22702.23502.22402.23302.2330-
04 Apr 20242.19502.26902.19502.25702.2570-
03 Apr 20242.15002.21402.15002.19902.1990-
02 Apr 20242.19302.19302.16002.16002.1600-
28 Mar 20242.14102.17052.14102.16752.1675-
27 Mar 20242.12602.15002.12602.14052.1405-
26 Mar 20242.13252.13702.12202.13702.1370-
25 Mar 20242.13452.14602.12502.12502.1250-
22 Mar 20242.09852.13202.09852.13102.1310-
21 Mar 20242.08352.14402.08352.13602.1360-
20 Mar 20242.03952.08352.03952.08352.0835-
19 Mar 20242.07952.08002.05152.05152.0515-
18 Mar 20242.07902.08252.07802.08252.0825-
15 Mar 20242.03402.10752.03402.08752.0875-
14 Mar 20242.08202.09802.03552.03552.0355-
13 Mar 20242.10652.11302.07902.08702.0870-
12 Mar 20242.05702.10102.05702.09102.0910-
11 Mar 20242.04802.05902.03352.05202.05202
08 Mar 20242.04452.04452.02502.03302.0330-
07 Mar 20242.01302.04902.01302.04902.0490-
06 Mar 20241.97922.03801.97922.01902.0190-
05 Mar 20241.96522.00151.96522.00152.0015-
04 Mar 20241.97401.99441.97341.97341.9734-
01 Mar 20241.92742.00501.92741.97201.9720-
29 Feb 20241.88901.94301.88901.92901.9290-
29 Feb 20240.053 Dividend
28 Feb 20241.94281.99301.94281.96281.9098-
27 Feb 20241.90901.96661.90901.94441.8919-
26 Feb 20241.95421.95421.91881.91881.8670-
23 Feb 20241.92721.94601.92381.94601.8935-
22 Feb 20241.92341.92641.88581.92641.8744-
21 Feb 20241.91321.95501.91321.91941.8676-
20 Feb 20241.75821.91281.75821.90021.8489-
19 Feb 20241.72501.76101.72501.76101.7134-
16 Feb 20241.70481.73381.70481.71921.6728-
15 Feb 20241.70061.70561.67501.70561.6595-
14 Feb 20241.65421.69621.65421.69621.6504-
13 Feb 20241.68741.69441.64521.64521.6008-
12 Feb 20241.68621.69521.67561.69081.6451-
09 Feb 20241.69681.69681.68301.69201.6463-
08 Feb 20241.69781.71001.68861.68861.6430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...