Agnico Eagle Mines Limited (AE9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:43PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 59.50 | 60.50 | 59.50 | 60.34 | 60.34 | 748 |
| Apr 30, 2024 | 60.80 | 61.06 | 59.60 | 59.64 | 59.64 | 1,015 |
| Apr 29, 2024 | 61.60 | 61.60 | 61.20 | 61.60 | 61.60 | 504 |
| Apr 26, 2024 | 61.52 | 62.70 | 61.52 | 62.56 | 62.56 | 1,698 |
| Apr 25, 2024 | 59.42 | 60.80 | 59.02 | 60.80 | 60.80 | 3,082 |
| Apr 24, 2024 | 58.68 | 59.40 | 58.50 | 59.40 | 59.40 | 563 |
| Apr 23, 2024 | 57.80 | 58.88 | 56.72 | 58.88 | 58.88 | 4,695 |
| Apr 22, 2024 | 59.60 | 59.60 | 58.20 | 58.62 | 58.62 | 4,027 |
| Apr 19, 2024 | 59.38 | 59.82 | 59.38 | 59.82 | 59.82 | 634 |
| Apr 18, 2024 | 58.50 | 59.62 | 58.50 | 59.44 | 59.44 | 515 |
| Apr 17, 2024 | 57.90 | 59.10 | 57.56 | 59.10 | 59.10 | 927 |
| Apr 16, 2024 | 57.56 | 58.30 | 56.54 | 58.30 | 58.30 | 3,007 |
| Apr 15, 2024 | 58.46 | 59.02 | 56.68 | 57.92 | 57.92 | 960 |
| Apr 12, 2024 | 57.84 | 60.12 | 57.84 | 58.22 | 58.22 | 1,663 |
| Apr 11, 2024 | 57.18 | 57.60 | 56.80 | 56.94 | 56.94 | 1,174 |
| Apr 10, 2024 | 57.42 | 57.42 | 56.20 | 57.10 | 57.10 | 1,732 |
| Apr 09, 2024 | 57.04 | 57.50 | 56.80 | 56.80 | 56.80 | 1,408 |
| Apr 08, 2024 | 58.04 | 58.80 | 56.30 | 56.38 | 56.38 | 2,841 |
| Apr 05, 2024 | 56.02 | 57.54 | 56.00 | 57.54 | 57.54 | 620 |
| Apr 04, 2024 | 56.74 | 57.30 | 55.94 | 56.20 | 56.20 | 1,841 |
| Apr 03, 2024 | 56.50 | 56.50 | 56.10 | 56.48 | 56.48 | 10,926 |
| Apr 02, 2024 | 56.10 | 57.22 | 56.10 | 56.62 | 56.62 | 655 |
| Mar 28, 2024 | 53.50 | 55.10 | 53.24 | 55.10 | 55.10 | 1,581 |
| Mar 27, 2024 | 51.50 | 52.90 | 51.20 | 52.90 | 52.90 | 1,154 |
| Mar 26, 2024 | 51.42 | 52.58 | 51.42 | 52.34 | 52.34 | 174 |
| Mar 25, 2024 | 51.50 | 52.50 | 51.30 | 51.92 | 51.92 | 11,251 |
| Mar 22, 2024 | 51.42 | 51.74 | 51.42 | 51.74 | 51.74 | 40 |
| Mar 21, 2024 | 52.42 | 52.42 | 51.68 | 51.90 | 51.90 | 659 |
| Mar 20, 2024 | 49.88 | 50.44 | 49.75 | 50.04 | 50.04 | 775 |
| Mar 19, 2024 | 50.66 | 50.90 | 50.00 | 50.00 | 50.00 | 361 |
| Mar 18, 2024 | 51.30 | 51.58 | 50.50 | 50.90 | 50.90 | 1,236 |
| Mar 15, 2024 | 51.02 | 51.30 | 50.88 | 51.00 | 51.00 | 1,547 |
| Mar 14, 2024 | 50.98 | 51.40 | 50.76 | 50.78 | 50.78 | 427 |
| Mar 13, 2024 | 50.58 | 51.60 | 50.50 | 51.60 | 51.60 | 510 |
| Mar 12, 2024 | 50.50 | 50.60 | 49.67 | 49.67 | 49.67 | 77 |
| Mar 11, 2024 | 50.40 | 51.04 | 50.00 | 51.04 | 51.04 | 2,250 |
| Mar 08, 2024 | 49.49 | 50.18 | 49.49 | 49.95 | 49.95 | 1,702 |
| Mar 07, 2024 | 49.40 | 50.04 | 49.40 | 49.63 | 49.63 | 4,464 |
| Mar 06, 2024 | 48.64 | 49.50 | 48.64 | 49.40 | 49.40 | 951 |
| Mar 05, 2024 | 47.51 | 49.12 | 47.51 | 48.51 | 48.51 | 1,964 |
| Mar 04, 2024 | 45.66 | 47.91 | 45.65 | 47.91 | 47.91 | 1,200 |
| Mar 01, 2024 | 44.54 | 45.78 | 44.50 | 45.76 | 45.76 | 2,081 |
| Feb 29, 2024 | 43.99 | 43.99 | 43.90 | 43.90 | 43.90 | 5 |
| Feb 29, 2024 | 0.4 Dividend | |||||
| Feb 28, 2024 | 44.38 | 44.48 | 44.00 | 44.25 | 43.85 | 1,562 |
| Feb 27, 2024 | 44.98 | 45.10 | 44.59 | 44.59 | 44.19 | 3,810 |
| Feb 26, 2024 | 45.71 | 45.80 | 45.50 | 45.50 | 45.09 | 578 |
| Feb 23, 2024 | 44.34 | 44.82 | 44.34 | 44.82 | 44.41 | 347 |
| Feb 22, 2024 | 44.88 | 44.88 | 44.81 | 44.81 | 44.40 | 131 |
| Feb 21, 2024 | 45.26 | 45.26 | 44.93 | 44.93 | 44.52 | 250 |
| Feb 20, 2024 | 44.20 | 44.60 | 44.20 | 44.60 | 44.20 | 155 |
| Feb 19, 2024 | 44.75 | 44.75 | 44.69 | 44.69 | 44.29 | 85 |
| Feb 16, 2024 | 44.04 | 44.68 | 43.60 | 44.68 | 44.28 | 4,464 |
| Feb 15, 2024 | 42.19 | 43.38 | 42.19 | 43.38 | 42.99 | 2,429 |
| Feb 14, 2024 | 41.94 | 42.06 | 41.64 | 41.78 | 41.40 | 330 |
| Feb 13, 2024 | 43.50 | 43.94 | 41.99 | 41.99 | 41.61 | 1,067 |
| Feb 12, 2024 | 43.27 | 43.69 | 43.12 | 43.69 | 43.30 | 817 |
| Feb 09, 2024 | 43.69 | 43.90 | 42.67 | 43.00 | 42.61 | 929 |
| Feb 08, 2024 | 43.91 | 44.07 | 43.60 | 43.60 | 43.21 | 5,205 |
| Feb 07, 2024 | 44.13 | 44.27 | 44.03 | 44.03 | 43.63 | 336 |
| Feb 06, 2024 | 44.12 | 44.56 | 44.07 | 44.32 | 43.92 | 1,071 |
| Feb 05, 2024 | 45.00 | 45.00 | 44.39 | 44.39 | 43.99 | 176 |
| Feb 02, 2024 | 46.69 | 46.78 | 44.36 | 44.37 | 43.97 | 230 |
| Feb 01, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.12 | 81 |
| Jan 31, 2024 | 45.60 | 45.89 | 45.60 | 45.80 | 45.39 | 71 |
| Jan 30, 2024 | 46.12 | 46.20 | 46.00 | 46.20 | 45.78 | 114 |
| Jan 29, 2024 | 45.82 | 45.93 | 45.31 | 45.93 | 45.51 | 364 |
| Jan 26, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.50 | - |
| Jan 25, 2024 | 45.00 | 45.24 | 45.00 | 45.24 | 44.83 | 63 |
| Jan 24, 2024 | 46.34 | 46.92 | 46.34 | 46.92 | 46.50 | 300 |
| Jan 23, 2024 | 45.51 | 45.87 | 45.47 | 45.87 | 45.46 | 50 |
| Jan 22, 2024 | 44.94 | 45.15 | 44.60 | 45.10 | 44.69 | 4,352 |
| Jan 19, 2024 | 45.14 | 45.14 | 44.93 | 44.93 | 44.52 | 103 |
| Jan 18, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.52 | - |
| Jan 17, 2024 | 45.50 | 45.80 | 45.00 | 45.10 | 44.69 | 680 |
| Jan 16, 2024 | 47.37 | 47.37 | 47.01 | 47.21 | 46.78 | 203 |
| Jan 15, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.11 | - |
| Jan 12, 2024 | 47.30 | 48.55 | 47.30 | 48.55 | 48.11 | 802 |
| Jan 11, 2024 | 47.65 | 47.80 | 47.65 | 47.80 | 47.37 | 185 |
| Jan 10, 2024 | 47.20 | 47.29 | 47.20 | 47.29 | 46.86 | 296 |
| Jan 09, 2024 | 48.03 | 48.43 | 47.77 | 47.77 | 47.34 | 375 |
| Jan 08, 2024 | 47.50 | 48.08 | 47.40 | 48.08 | 47.65 | 586 |
| Jan 05, 2024 | 48.09 | 48.09 | 48.05 | 48.05 | 47.62 | 9 |
| Jan 04, 2024 | 48.20 | 48.20 | 47.97 | 48.14 | 47.70 | 174 |
| Jan 03, 2024 | 49.50 | 49.50 | 47.97 | 47.99 | 47.56 | 1,825 |
| Jan 02, 2024 | 49.65 | 49.98 | 49.59 | 49.59 | 49.14 | 1,021 |
| Dec 29, 2023 | 49.81 | 49.81 | 49.30 | 49.60 | 49.15 | 130 |
| Dec 28, 2023 | 50.60 | 50.60 | 49.85 | 49.85 | 49.40 | 680 |
| Dec 27, 2023 | 50.36 | 50.36 | 50.02 | 50.14 | 49.69 | 446 |
| Dec 22, 2023 | 49.70 | 51.00 | 49.70 | 50.18 | 49.73 | 1,109 |
| Dec 21, 2023 | 49.48 | 50.20 | 49.48 | 49.54 | 49.09 | 433 |
| Dec 20, 2023 | 50.66 | 50.78 | 50.32 | 50.60 | 50.14 | 324 |
| Dec 19, 2023 | 49.92 | 50.80 | 49.75 | 50.34 | 49.88 | 242 |
| Dec 18, 2023 | 49.53 | 49.90 | 49.53 | 49.63 | 49.18 | 1,393 |
| Dec 15, 2023 | 49.50 | 50.06 | 49.50 | 49.80 | 49.35 | 185 |
| Dec 14, 2023 | 49.29 | 50.12 | 49.25 | 49.90 | 49.45 | 732 |
| Dec 13, 2023 | 46.36 | 46.67 | 46.36 | 46.67 | 46.25 | 171 |
| Dec 12, 2023 | 47.58 | 47.77 | 46.41 | 46.43 | 46.01 | 313 |
| Dec 11, 2023 | 47.38 | 47.45 | 46.70 | 46.87 | 46.45 | 582 |
| Dec 08, 2023 | 48.57 | 48.57 | 48.02 | 48.02 | 47.59 | 367 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.