STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Globex Mining Enterprises Inc (G1MN.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.6460

-0.0060

(-0.92%)

At close: 04:24PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.6480	0.6540	0.6460	0.6460	0.6460	333
May 09, 2024	0.6660	0.6660	0.6480	0.6520	0.6520	-
May 08, 2024	0.6500	0.6620	0.6400	0.6620	0.6620	-
May 07, 2024	0.6600	0.6600	0.6480	0.6480	0.6480	-
May 06, 2024	0.6540	0.6540	0.6160	0.6160	0.6160	-
May 03, 2024	0.6240	0.6320	0.6180	0.6300	0.6300	-
May 02, 2024	0.6340	0.6360	0.6260	0.6260	0.6260	-
Apr 30, 2024	0.6460	0.6460	0.6300	0.6380	0.6380	-
Apr 29, 2024	0.6740	0.6780	0.6440	0.6440	0.6440	-
Apr 26, 2024	0.6840	0.6840	0.6740	0.6780	0.6780	1,600
Apr 25, 2024	0.6760	0.6760	0.6660	0.6740	0.6740	-
Apr 24, 2024	0.6640	0.7380	0.6500	0.6620	0.6620	500
Apr 23, 2024	0.6660	0.6660	0.6540	0.6600	0.6600	-
Apr 22, 2024	0.6800	0.6860	0.6620	0.6740	0.6740	800
Apr 19, 2024	0.6940	0.7020	0.6500	0.6780	0.6780	-
Apr 18, 2024	0.6040	0.6600	0.6040	0.6600	0.6600	-
Apr 17, 2024	0.6180	0.6240	0.6100	0.6100	0.6100	-
Apr 16, 2024	0.6200	0.6240	0.5920	0.6140	0.6140	12,000
Apr 15, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	-
Apr 12, 2024	0.6180	0.6320	0.6180	0.6320	0.6320	-
Apr 11, 2024	0.6100	0.6140	0.6080	0.6140	0.6140	-
Apr 10, 2024	0.6220	0.6220	0.6100	0.6160	0.6160	-
Apr 09, 2024	0.6080	0.6120	0.6080	0.6120	0.6120	-
Apr 08, 2024	0.6160	0.6160	0.6000	0.6000	0.6000	-
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 04, 2024	0.6160	0.6160	0.6140	0.6140	0.6140	-
Apr 03, 2024	0.6100	0.6120	0.6000	0.6000	0.6000	-
Apr 02, 2024	0.6140	0.6140	0.6140	0.6140	0.6140	2,000
Mar 28, 2024	0.5560	0.5640	0.5560	0.5580	0.5580	-
Mar 27, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	-
Mar 26, 2024	0.5660	0.5660	0.5480	0.5480	0.5480	-
Mar 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 22, 2024	0.5480	0.5560	0.5460	0.5560	0.5560	500
Mar 21, 2024	0.5240	0.5500	0.5200	0.5500	0.5500	-
Mar 20, 2024	0.5180	0.5200	0.5180	0.5200	0.5200	-
Mar 19, 2024	0.5260	0.5280	0.4970	0.5240	0.5240	-
Mar 18, 2024	0.5180	0.5300	0.5160	0.5240	0.5240	-
Mar 15, 2024	0.5240	0.5240	0.5220	0.5220	0.5220	-
Mar 14, 2024	0.5300	0.5300	0.5240	0.5280	0.5280	-
Mar 13, 2024	0.5240	0.5300	0.5180	0.5300	0.5300	-
Mar 12, 2024	0.5320	0.5320	0.5260	0.5260	0.5260	-
Mar 11, 2024	0.5380	0.5420	0.5340	0.5340	0.5340	-
Mar 08, 2024	0.5440	0.5460	0.5360	0.5360	0.5360	6,400
Mar 07, 2024	0.5620	0.5620	0.5420	0.5420	0.5420	-
Mar 06, 2024	0.5700	0.5700	0.5440	0.5440	0.5440	127
Mar 05, 2024	0.5560	0.5660	0.5400	0.5660	0.5660	-
Mar 04, 2024	0.5460	0.5540	0.5400	0.5420	0.5420	-
Mar 01, 2024	0.5200	0.5220	0.5200	0.5220	0.5220	-
Feb 29, 2024	0.5260	0.5260	0.5260	0.5260	0.5260	-
Feb 28, 2024	0.5200	0.5240	0.5200	0.5240	0.5240	-
Feb 27, 2024	0.5240	0.5280	0.5240	0.5280	0.5280	-
Feb 26, 2024	0.5280	0.5320	0.5260	0.5320	0.5320	-
Feb 23, 2024	0.5420	0.5420	0.5320	0.5340	0.5340	-
Feb 22, 2024	0.5360	0.5380	0.5360	0.5380	0.5380	-
Feb 21, 2024	0.5340	0.5380	0.5300	0.5380	0.5380	-
Feb 20, 2024	0.5380	0.5380	0.5360	0.5380	0.5380	-
Feb 19, 2024	0.5380	0.5400	0.5380	0.5400	0.5400	-
Feb 16, 2024	0.5360	0.5480	0.5320	0.5380	0.5380	-
Feb 15, 2024	0.5460	0.5460	0.5420	0.5420	0.5420	1,500
Feb 14, 2024	0.5460	0.5480	0.5460	0.5480	0.5480	-
Feb 13, 2024	0.5500	0.5520	0.5480	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5520	0.5420	0.5440	0.5440	500
Feb 09, 2024	0.5600	0.5620	0.5520	0.5520	0.5520	-
Feb 08, 2024	0.5440	0.5540	0.5420	0.5500	0.5500	-
Feb 07, 2024	0.5600	0.5600	0.5500	0.5520	0.5520	-
Feb 06, 2024	0.5660	0.5660	0.5520	0.5540	0.5540	-
Feb 05, 2024	0.5660	0.5680	0.5540	0.5540	0.5540	-
Feb 02, 2024	0.5580	0.5580	0.5480	0.5480	0.5480	-
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2024	0.5680	0.5780	0.5560	0.5720	0.5720	490
Jan 30, 2024	0.5580	0.5700	0.5520	0.5540	0.5540	-
Jan 29, 2024	0.5500	0.5540	0.5500	0.5540	0.5540	-
Jan 26, 2024	0.5380	0.5500	0.5380	0.5500	0.5500	-
Jan 25, 2024	0.5500	0.5520	0.5440	0.5440	0.5440	-
Jan 24, 2024	0.5400	0.5720	0.5400	0.5480	0.5480	10
Jan 23, 2024	0.5460	0.5480	0.5440	0.5460	0.5460	-
Jan 22, 2024	0.5540	0.5580	0.5400	0.5420	0.5420	-
Jan 19, 2024	0.5620	0.5660	0.5620	0.5640	0.5640	-
Jan 18, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Jan 17, 2024	0.5740	0.5740	0.5640	0.5660	0.5660	-
Jan 16, 2024	0.5720	0.5740	0.5720	0.5740	0.5740	1,500
Jan 15, 2024	0.5800	0.5800	0.5720	0.5720	0.5720	-
Jan 12, 2024	0.5800	0.5820	0.5720	0.5720	0.5720	-
Jan 11, 2024	0.5740	0.5760	0.5580	0.5760	0.5760	8,500
Jan 10, 2024	0.5640	0.5780	0.5440	0.5780	0.5780	16,000
Jan 09, 2024	0.6020	0.6040	0.5720	0.5720	0.5720	31,000
Jan 08, 2024	0.5980	0.6000	0.5920	0.6000	0.6000	-
Jan 05, 2024	0.6180	0.6200	0.5940	0.5980	0.5980	-
Jan 04, 2024	0.6020	0.6040	0.5980	0.6040	0.6040	-
Jan 03, 2024	0.6240	0.6240	0.6080	0.6080	0.6080	-
Jan 02, 2024	0.6180	0.6180	0.6120	0.6140	0.6140	-
Dec 29, 2023	0.6020	0.6020	0.5940	0.5940	0.5940	500
Dec 28, 2023	0.6220	0.6260	0.6200	0.6260	0.6260	-
Dec 27, 2023	0.6380	0.6420	0.6200	0.6200	0.6200	-
Dec 22, 2023	0.6240	0.6240	0.6120	0.6120	0.6120	-
Dec 21, 2023	0.6380	0.6380	0.6380	0.6380	0.6380	-
Dec 20, 2023	0.6060	0.6060	0.6060	0.6060	0.6060	-
Dec 19, 2023	0.6100	0.6100	0.6080	0.6080	0.6080	-
Dec 18, 2023	0.6120	0.6120	0.6080	0.6080	0.6080	-
Dec 15, 2023	0.6060	0.6280	0.6060	0.6100	0.6100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,024.25-3,123.12(-3.63%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Globex Mining Enterprises Inc (G1MN.SG)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,024.25
-3,123.12(-3.63%)