Advertisement
U.S. Markets close in 28 mins

Barclays PLC (BCY.MU)

Munich - Munich Delayed Price. Currency in EUR
2.9260+0.0190 (+0.65%)
As of 05:25PM CEST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20242.90202.92602.90202.92602.9260170
Oct 21, 20242.93602.93602.90702.90702.9070-
Oct 18, 20242.95702.95702.93202.93202.9320-
Oct 17, 20242.85402.96402.85402.96402.9640-
Oct 16, 20242.79602.85502.79602.85502.8550-
Oct 15, 20242.80002.82702.80002.82702.8270-
Oct 14, 20242.81902.81902.80802.80802.8080-
Oct 11, 20242.78702.83502.78702.83502.8350-
Oct 10, 20242.76902.79302.76902.79302.7930-
Oct 09, 20242.74902.77302.74902.77302.7730-
Oct 08, 20242.73602.74002.73602.74002.7400-
Oct 07, 20242.73102.75302.73102.75302.7530-
Oct 04, 20242.61102.72102.61102.72102.7210-
Oct 03, 20242.65302.65302.62902.62902.6290-
Oct 02, 20242.65502.66602.65502.66602.6660-
Oct 01, 20242.73202.73202.66202.66202.6620-
Sep 30, 20242.75102.75102.72002.72002.7200-
Sep 27, 20242.71602.76502.71602.76502.7650-
Sep 26, 20242.71902.71902.65602.65602.6560-
Sep 25, 20242.70602.70602.45502.45502.4550-
Sep 24, 20242.71002.73102.71002.73102.7310-
Sep 23, 20242.72902.72902.69102.69102.6910-
Sep 20, 20242.71402.71502.71402.71502.7150-
Sep 19, 20242.69302.71602.69302.71602.7160-
Sep 18, 20242.68652.68652.68652.68652.6865-
Sep 17, 20242.63602.68652.63602.68652.6865-
Sep 16, 20242.63602.63702.63602.63702.6370-
Sep 13, 20242.60702.62602.60702.62602.6260-
Sep 12, 20242.59802.61602.59802.61602.6160-
Sep 11, 20242.60602.60602.56302.56302.5630-
Sep 10, 20242.64802.64802.59102.59102.5910-
Sep 09, 20242.61102.65902.61102.65902.6590-
Sep 06, 20242.72802.72802.63002.63002.6300-
Sep 05, 20242.63302.72402.63302.72402.7240-
Sep 04, 20242.62502.66602.62502.66602.6660-
Sep 03, 20242.72102.72102.66202.66202.6620-
Sep 02, 20242.73002.73002.70802.70802.7080-
Aug 30, 20242.69102.71202.69102.71202.7120-
Aug 29, 20242.66102.69302.66102.69302.6930-
Aug 28, 20242.75302.75302.66402.66402.6640-
Aug 27, 20242.72102.72802.72102.72802.7280-
Aug 26, 20242.73502.73502.72102.72102.7210-
Aug 23, 20242.65402.65402.50202.50202.5020-
Aug 22, 20242.63902.66102.63902.66102.6610170
Aug 21, 20242.66202.66202.66202.66202.6620-
Aug 20, 20242.68802.68802.68802.68802.6880-
Aug 19, 20242.67802.67802.67802.67802.6780-
Aug 16, 20242.66202.66202.66202.66202.6620-
Aug 15, 20242.56802.56802.56802.56802.5680-
Aug 14, 20242.57302.57302.57302.57302.5730-
Aug 13, 20242.56602.56602.56602.56602.5660-
Aug 12, 20242.56802.56802.56802.56802.5680-
Aug 09, 20242.49102.49102.49102.49102.4910-
Aug 08, 20242.47402.47402.47402.47402.4740-
Aug 07, 20242.44702.44702.44702.44702.4470-
Aug 06, 20242.45302.45302.45302.45302.4530-
Aug 05, 20242.39002.39002.39002.39002.3900-
Aug 02, 20242.57602.57602.57602.57602.5760-
Aug 01, 20242.75002.75002.75002.75002.7500-
Jul 31, 20242.79102.79102.79102.79102.7910-
Jul 30, 20242.74702.74702.55002.55002.5500500
Jul 29, 20242.75502.75502.75502.75502.7550-
Jul 26, 20242.69502.69502.69502.69502.6950-
Jul 25, 20242.66402.66402.66402.66402.6640-
Jul 24, 20242.73002.73002.73002.73002.7300-
Jul 23, 20242.72102.72102.72102.72102.7210-
Jul 22, 20242.72402.72402.70102.70102.7010261
Jul 19, 20242.67602.67602.67602.67602.6760-
Jul 18, 20242.75702.75702.75702.75702.7570-
Jul 17, 20242.70302.75202.70302.75202.7520170
Jul 16, 20242.68302.68302.68302.68302.6830-
Jul 15, 20242.63102.63102.63102.63102.6310-
Jul 12, 20242.64902.64902.64902.64902.6490-
Jul 11, 20242.61902.61902.61902.61902.6190-
Jul 10, 20242.57202.57202.57202.57202.5720-
Jul 09, 20242.65402.65402.65402.65402.6540-
Jul 08, 20242.57502.57502.57502.57502.5750-
Jul 05, 20242.64502.64502.64502.64502.6450-
Jul 04, 20242.54102.54102.54102.54102.5410-
Jul 03, 20242.53502.53502.53502.53502.5350-
Jul 02, 20242.51202.51202.51202.51202.5120-
Jul 01, 20242.51002.51002.51002.51002.5100-
Jun 28, 20242.49302.49302.49302.49302.4930-
Jun 27, 20242.44202.44202.44202.44202.4420-
Jun 26, 20242.44902.44902.44902.44902.4490-
Jun 25, 20242.46502.46502.46502.46502.4650-
Jun 24, 20242.42402.42402.42402.42402.4240-
Jun 21, 20242.48502.48502.48502.48502.4850-
Jun 20, 20242.45302.45302.45302.45302.4530-
Jun 19, 20242.45502.45502.45502.45502.4550-
Jun 18, 20242.45702.45702.45702.45702.4570-
Jun 17, 20242.43302.43302.43302.43302.4330-
Jun 14, 20242.44402.44402.44402.44402.4440-
Jun 13, 20242.47402.47402.47402.47402.4740-
Jun 12, 20242.50002.50002.50002.50002.5000-
Jun 11, 20242.55102.55102.55102.55102.5510-
Jun 10, 20242.55302.55302.55302.55302.5530-
Jun 07, 20242.53502.53502.53502.53502.5350-
Jun 06, 20242.51502.51502.51502.51502.5150-
Jun 05, 20242.54802.54802.54802.54802.5480-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...