Barclays PLC (BCY.DE) XETRA
5.43
+0.176(+3.35%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
BCY.DE Historical Return
If you invested €1000 in Barclays PLC (BCY.DE) 10 years ago, it would be worth €3,052.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,985.71, while €1000 invested 1 year ago would be worth €1,415.1. This corresponds to total returns of 205.28%, 198.57%, 41.51%, respectively, with annualized returns of 11.8%, 24.44%, 41.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BCY.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.34 | 5.43 | 5.43 | 5.45 | 5.33 | 176,677 |
| June 01, 2026 | 5.28 | 5.26 | 5.26 | 5.31 | 5.2 | 91,577 |
| May 29, 2026 | 5.23 | 5.29 | 5.29 | 5.34 | 5.23 | 136,592 |
| May 28, 2026 | 5.23 | 5.22 | 5.22 | 5.24 | 5.17 | 133,383 |
| May 27, 2026 | 5.26 | 5.27 | 5.27 | 5.31 | 5.25 | 144,659 |
| May 26, 2026 | 5.23 | 5.24 | 5.24 | 5.3 | 5.22 | 231,135 |
| May 25, 2026 | 5.24 | 5.17 | 5.17 | 5.24 | 5.17 | 9,023 |
| May 22, 2026 | 5.11 | 5.16 | 5.16 | 5.17 | 5.1 | 116,404 |
| May 21, 2026 | 5.06 | 5.1 | 5.1 | 5.13 | 5.05 | 55,573 |
| May 20, 2026 | 4.9 | 5.09 | 5.09 | 5.11 | 4.89 | 108,132 |
| May 19, 2026 | 4.94 | 4.91 | 4.91 | 4.98 | 4.91 | 87,963 |
| May 18, 2026 | 4.82 | 4.9 | 4.9 | 4.93 | 4.8 | 253,125 |
| May 15, 2026 | 4.86 | 4.85 | 4.85 | 4.89 | 4.79 | 82,764 |
| May 14, 2026 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 123,406 |
| May 13, 2026 | 4.89 | 4.88 | 4.88 | 4.9 | 4.78 | 172,499 |
| May 12, 2026 | 4.75 | 4.79 | 4.79 | 4.79 | 4.72 | 107,150 |
| May 11, 2026 | 5.02 | 4.96 | 4.96 | 5.06 | 4.96 | 132,612 |
| May 08, 2026 | 4.98 | 5.03 | 5.03 | 5.1 | 4.97 | 212,546 |
| May 07, 2026 | 5.14 | 5.04 | 5.04 | 5.18 | 5.04 | 155,106 |
| May 06, 2026 | 4.99 | 5.12 | 5.12 | 5.28 | 4.99 | 556,689 |
| May 05, 2026 | 4.92 | 4.87 | 4.87 | 4.99 | 4.81 | 276,582 |
| May 04, 2026 | 5.15 | 4.9 | 4.9 | 5.15 | 4.9 | 147,107 |
| April 30, 2026 | 4.9 | 5 | 5 | 5 | 4.88 | 191,613 |
| April 29, 2026 | 4.96 | 4.97 | 4.97 | 4.97 | 4.86 | 201,112 |
| April 28, 2026 | 4.78 | 4.91 | 4.91 | 4.93 | 4.75 | 483,353 |
| April 27, 2026 | 4.91 | 4.93 | 4.93 | 4.95 | 4.9 | 110,785 |
| April 24, 2026 | 4.86 | 4.89 | 4.89 | 4.93 | 4.84 | 152,608 |
| April 23, 2026 | 4.96 | 4.93 | 4.93 | 4.96 | 4.91 | 81,113 |
| April 22, 2026 | 5.08 | 5 | 5 | 5.08 | 4.98 | 95,199 |
| April 21, 2026 | 5.11 | 5.03 | 5.03 | 5.12 | 5.03 | 141,862 |
| April 20, 2026 | 5.1 | 5.08 | 5.08 | 5.13 | 5.06 | 67,492 |
| April 17, 2026 | 5.03 | 5.2 | 5.2 | 5.22 | 4.97 | 345,345 |
| April 16, 2026 | 5.11 | 5.02 | 5.02 | 5.14 | 5.02 | 113,271 |
| April 15, 2026 | 5.08 | 5.07 | 5.07 | 5.15 | 5.06 | 95,728 |
| April 14, 2026 | 5.02 | 5.1 | 5.1 | 5.1 | 5 | 272,244 |
| April 13, 2026 | 4.99 | 5.01 | 5.01 | 5.04 | 4.97 | 151,345 |
| April 10, 2026 | 5.02 | 5.06 | 5.06 | 5.1 | 5 | 248,185 |
| April 09, 2026 | 5 | 4.98 | 4.98 | 5 | 4.94 | 198,320 |
| April 08, 2026 | 4.68 | 5.01 | 5.01 | 5.15 | 4.68 | 1.24M |
| April 07, 2026 | 4.73 | 4.65 | 4.65 | 4.78 | 4.63 | 3.19M |
| April 02, 2026 | 4.59 | 4.7 | 4.7 | 4.73 | 4.58 | 246,125 |
| April 01, 2026 | 4.47 | 4.7 | 4.7 | 4.72 | 4.47 | 3.75M |
| March 31, 2026 | 4.51 | 4.48 | 4.48 | 4.55 | 4.48 | 277,825 |
| March 30, 2026 | 4.37 | 4.45 | 4.45 | 4.46 | 4.37 | 531,624 |
| March 27, 2026 | 4.47 | 4.43 | 4.43 | 4.47 | 4.39 | 2.51M |
| March 26, 2026 | 4.53 | 4.48 | 4.48 | 4.54 | 4.43 | 3.68M |
| March 25, 2026 | 4.61 | 4.57 | 4.57 | 4.63 | 4.51 | 960,845 |
| March 24, 2026 | 4.45 | 4.46 | 4.46 | 4.55 | 4.38 | 2.04M |
| March 23, 2026 | 4.26 | 4.46 | 4.46 | 4.54 | 4.21 | 4.98M |
| March 20, 2026 | 4.54 | 4.34 | 4.34 | 4.55 | 4.33 | 512,715 |
| March 19, 2026 | 4.54 | 4.43 | 4.43 | 4.54 | 4.37 | 683,970 |
| March 18, 2026 | 4.64 | 4.63 | 4.63 | 4.75 | 4.62 | 249,790 |
| March 17, 2026 | 4.52 | 4.58 | 4.58 | 4.63 | 4.51 | 3.55M |
| March 16, 2026 | 4.49 | 4.51 | 4.51 | 4.57 | 4.43 | 5.1M |
| March 13, 2026 | 4.46 | 4.49 | 4.49 | 4.56 | 4.45 | 7.17M |
| March 12, 2026 | 4.75 | 4.55 | 4.55 | 4.75 | 4.49 | 5.5M |
| March 11, 2026 | 4.79 | 4.78 | 4.78 | 4.84 | 4.75 | 3.28M |
| March 10, 2026 | 4.86 | 4.84 | 4.84 | 4.87 | 4.76 | 2M |
| March 09, 2026 | 4.52 | 4.64 | 4.64 | 4.64 | 4.44 | 5.29M |
| March 06, 2026 | 4.85 | 4.7 | 4.7 | 4.87 | 4.65 | 4.74M |
