Canada markets closed

Hochschild Mining PLC Registere (H3M.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.4630-0.0330 (-2.21%)
At close: 05:31PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.51201.51701.46301.46301.4630-
Dec. 02, 20211.50101.51501.46601.49601.496050
Dec. 01, 20211.55201.59501.51801.51801.5180-
Nov. 30, 20211.54601.58001.54401.55001.5500-
Nov. 29, 20211.55801.56401.50801.52901.52904,000
Nov. 26, 20211.64801.64801.53901.55601.5560-
Nov. 25, 20211.43601.73901.43601.69601.696012,600
Nov. 24, 20211.44501.49201.40501.49201.4920-
Nov. 23, 20211.39901.45501.28901.28901.289050,700
Nov. 22, 20211.92001.92000.85001.31101.311079,001
Nov. 19, 20211.96901.99001.95001.95001.9500-
Nov. 18, 20212.07202.07201.97701.97701.9770-
Nov. 17, 20212.01202.07202.00402.07202.0720-
Nov. 16, 20212.00402.08002.00002.00002.0000200,000
Nov. 15, 20211.96002.00801.95101.95101.9510-
Nov. 12, 20211.95201.99101.93001.97501.9750-
Nov. 11, 20211.87001.95801.87001.95801.9580-
Nov. 10, 20211.81301.84101.81301.84101.8410-
Nov. 09, 20211.80501.83501.79701.79701.7970-
Nov. 08, 20211.77301.79701.77301.78101.7810-
Nov. 05, 20211.76401.77501.72401.74401.7440-
Nov. 04, 20211.72501.76001.69901.76001.7600-
Nov. 03, 20211.68701.71901.67801.70001.7000-
Nov. 02, 20211.78301.78301.69901.70501.7050-
Nov. 01, 20211.67101.78101.66701.78101.7810-
Oct. 29, 20211.72901.73601.64501.64501.6450-
Oct. 28, 20211.76901.76901.74501.75701.7570-
Oct. 27, 20211.76501.77801.73001.76901.7690-
Oct. 26, 20211.82601.83601.78901.78901.7890-
Oct. 25, 20211.75101.82801.75101.82801.8280-
Oct. 22, 20211.72601.73601.72601.73601.7360-
Oct. 21, 20211.77101.77101.73401.73401.7340-
Oct. 20, 20211.70101.76301.67201.76301.7630-
Oct. 19, 20211.68001.78401.68001.70401.704010,000
Oct. 18, 20211.66301.71101.66301.67901.6790-
Oct. 15, 20211.69001.69001.68301.68301.6830-
Oct. 14, 20211.64901.69601.64901.68401.6840-
Oct. 13, 20211.59101.61001.59101.61001.6100-
Oct. 12, 20211.61401.61401.58801.61301.6130-
Oct. 11, 20211.58401.61101.58401.61101.6110-
Oct. 08, 20211.60901.60901.60001.60301.6030-
Oct. 07, 20211.53501.56301.53501.56301.5630-
Oct. 06, 20211.54001.54201.52201.54201.54201,500
Oct. 05, 20211.54001.54301.54001.54301.5430-
Oct. 04, 20211.54501.55101.52201.54601.5460-
Oct. 01, 20211.52001.52401.52001.52401.5240-
Sep. 30, 20211.50401.54701.50401.54201.5420-
Sep. 29, 20211.53901.57701.52701.52701.52701,000
Sep. 28, 20211.60001.60201.54701.54701.5470-
Sep. 27, 20211.58401.62001.58401.62001.6200-
Sep. 24, 20211.60401.60401.58501.58901.5890-
Sep. 23, 20211.60101.62701.60101.61301.6130-
Sep. 22, 20211.61101.65201.61101.65201.6520-
Sep. 21, 20211.60701.63601.60701.61401.6140-
Sep. 20, 20211.68001.68001.61601.63601.6360-
Sep. 17, 20211.69101.72401.68401.72401.7240-
Sep. 16, 20211.74901.74901.71501.71501.7150-
Sep. 15, 20211.76301.76301.75101.75101.7510-
Sep. 14, 20211.79001.79001.75301.75301.7530-
Sep. 13, 20211.81601.85201.80701.80701.80702,000
Sep. 10, 20211.83201.85101.83201.84801.8480-
Sep. 09, 20211.84701.84701.82101.82501.8250-
Sep. 09, 20210.0195 Dividend
Sep. 08, 20211.79601.79601.79601.79601.7765-
Sep. 07, 20211.82901.82901.82901.82901.8091-
Sep. 06, 20211.84501.89701.84501.84801.8279-
Sep. 03, 20211.72401.79601.72401.79601.7765-
Sep. 02, 20211.73501.73601.73301.73301.7142-
Sep. 01, 20211.77201.77201.73101.74101.7221-
Aug. 31, 20211.76501.81001.76301.76601.7468-
Aug. 30, 20211.78101.82601.76101.82601.80622,000
Aug. 27, 20211.74301.76001.74301.76001.7409-
Aug. 26, 20211.78401.78401.74901.74901.7300-
Aug. 25, 20211.78201.79001.77801.78801.7686-
Aug. 24, 20211.81301.82001.80701.81601.7963-
Aug. 23, 20211.71301.77801.71301.77801.7587-
Aug. 20, 20211.74001.74001.73001.73001.711250,000
Aug. 19, 20211.76801.76801.76801.76801.7488-
Aug. 18, 20211.76001.82101.76001.82101.801250,900
Aug. 17, 20211.76501.76501.76501.76501.7458-
Aug. 16, 20211.74801.74801.74801.74801.7290-
Aug. 13, 20211.73801.73801.72301.72401.7053-
Aug. 12, 20211.75701.77201.75701.77201.7528-
Aug. 11, 20211.71901.71901.71901.71901.7003-
Aug. 10, 20211.73701.73701.73701.73701.7181-
Aug. 09, 20211.73901.76401.73901.76401.7448-
Aug. 06, 20211.81201.81201.81201.81201.7923-
Aug. 05, 20211.84201.84201.84201.84201.8220-
Aug. 04, 20211.83301.83301.83301.83301.8131-
Aug. 03, 20211.81001.81001.81001.81001.7903-
Aug. 02, 20211.78501.78501.78501.78501.7656-
Jul. 30, 20211.88501.88501.88501.88501.8645-
Jul. 29, 20211.81801.81801.81801.81801.7983-
Jul. 28, 20211.72601.79701.72401.79701.7775-
Jul. 27, 20211.75601.75601.74201.74301.7241-
Jul. 26, 20211.77101.79001.76401.79001.7706-
Jul. 23, 20211.75601.77501.75601.77501.7557-
Jul. 22, 20211.75301.77201.75301.76101.7419-
Jul. 21, 20211.68501.75601.68501.74801.7290-
Jul. 20, 20211.77101.77701.70001.70401.6855-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...