Lloyds Banking Group plc (LLD.DE) XETRA
1.13
+0.005(+0.44%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.13
+0.005(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.11 | 1.13 | 1.13 | 1.14 | 1.11 | 104,169 |
| April 01, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.11 | 54,484 |
| March 31, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.07 | 49,248 |
| March 30, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.05 | 65,236 |
| March 27, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 54,000 |
| March 26, 2026 | 1.11 | 1.09 | 1.09 | 1.11 | 1.09 | 31,106 |
| March 25, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 92,214 |
| March 24, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.07 | 116,928 |
| March 23, 2026 | 1.05 | 1.08 | 1.08 | 1.1 | 1.02 | 1M |
| March 20, 2026 | 1.09 | 1.07 | 1.07 | 1.1 | 1.07 | 71,712 |
| March 19, 2026 | 1.11 | 1.08 | 1.08 | 1.11 | 1.08 | 99,575 |
| March 18, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.12 | 13,030 |
| March 17, 2026 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 62,405 |
| March 16, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 53,937 |
| March 13, 2026 | 1.11 | 1.1 | 1.1 | 1.13 | 1.1 | 115,294 |
| March 12, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.11 | 70,746 |
| March 11, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.15 | 389,988 |
| March 10, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 79,438 |
| March 09, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.08 | 127,933 |
| March 06, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.11 | 318,096 |
| March 05, 2026 | 1.14 | 1.13 | 1.13 | 1.16 | 1.12 | 174,916 |
| March 04, 2026 | 1.13 | 1.14 | 1.14 | 1.16 | 1.12 | 579,222 |
| March 03, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 405,294 |
| March 02, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.14 | 155,625 |
| February 27, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.19 | 38,630 |
| February 26, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.21 | 27,806 |
| February 25, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.2 | 61,025 |
| February 24, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.19 | 82,580 |
| February 23, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 128,602 |
| February 20, 2026 | 1.19 | 1.21 | 0 | 1.22 | 1.19 | 73,698 |
| February 19, 2026 | 1.21 | 1.19 | 0 | 1.22 | 1.19 | 88,811 |
| February 18, 2026 | 1.2 | 1.22 | 0 | 1.23 | 1.2 | 123,663 |
| February 17, 2026 | 1.19 | 1.19 | 0 | 1.2 | 1.18 | 112,450 |
| February 16, 2026 | 1.19 | 1.18 | 0 | 1.19 | 1.18 | 85,553 |
| February 13, 2026 | 1.2 | 1.17 | 0 | 1.2 | 1.15 | 1.31M |
| February 12, 2026 | 1.22 | 1.2 | 0 | 1.23 | 1.2 | 395,864 |
| February 11, 2026 | 1.21 | 1.21 | 0 | 1.22 | 1.19 | 1.11M |
| February 10, 2026 | 1.23 | 1.2 | 0 | 1.23 | 1.2 | 361,613 |
| February 09, 2026 | 1.22 | 1.22 | 0 | 1.23 | 1.18 | 143,477 |
| February 06, 2026 | 1.25 | 1.25 | 0 | 1.25 | 1.25 | 87,091 |
| February 05, 2026 | 1.29 | 1.24 | 0 | 1.3 | 1.23 | 217,853 |
| February 04, 2026 | 1.34 | 1.32 | 0 | 1.35 | 1.31 | 39,207 |
| February 03, 2026 | 1.32 | 1.32 | 0 | 1.34 | 1.32 | 81,850 |
| February 02, 2026 | 1.25 | 1.31 | 0 | 1.31 | 1.25 | 140,846 |
| January 30, 2026 | 1.25 | 1.27 | 0 | 1.27 | 1.24 | 185,713 |
| January 29, 2026 | 1.24 | 1.24 | 0 | 1.25 | 1.22 | 297,758 |
| January 28, 2026 | 1.23 | 1.23 | 0 | 1.23 | 1.22 | 6,711 |
| January 27, 2026 | 1.21 | 1.23 | 0 | 1.23 | 1.21 | 14,588 |
| January 26, 2026 | 1.19 | 1.21 | 0 | 1.21 | 1.19 | 15,327 |
| January 23, 2026 | 1.19 | 1.19 | 0 | 1.2 | 1.19 | 174,400 |
| January 22, 2026 | 1.19 | 1.19 | 0 | 1.2 | 1.17 | 213,639 |
| January 21, 2026 | 1.18 | 1.19 | 0 | 1.19 | 1.16 | 29,523 |
| January 20, 2026 | 1.2 | 1.19 | 0 | 1.2 | 1.18 | 87,348 |
| January 19, 2026 | 1.17 | 1.2 | 0 | 1.2 | 1.17 | 47,583 |
| January 16, 2026 | 1.19 | 1.2 | 0 | 1.2 | 1.18 | 50,212 |
| January 15, 2026 | 1.19 | 1.2 | 0 | 1.2 | 1.19 | 40,616 |
| January 14, 2026 | 1.2 | 1.19 | 0 | 1.2 | 1.18 | 93,316 |
| January 13, 2026 | 1.18 | 1.19 | 0 | 1.19 | 1.18 | 57,884 |
| January 12, 2026 | 1.16 | 1.19 | 0 | 1.19 | 1.16 | 83,893 |
| January 09, 2026 | 1.17 | 1.17 | 0 | 1.17 | 1.17 | 13,614 |