Canada markets open in 4 hours 14 minutes

KGHM Polska Miedz SA (KGHA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
32.19-0.91 (-2.75%)
As of 08:10AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202432.1932.1932.1932.1932.1935
Apr 30, 202433.1033.1033.1033.1033.10-
Apr 29, 202432.1532.1532.1532.1532.15-
Apr 26, 202431.6631.6631.6631.6631.66-
Apr 25, 202429.1929.1929.1929.1929.19-
Apr 24, 202430.9430.9430.9430.9430.9435
Apr 23, 202432.2232.2232.2232.2232.22-
Apr 22, 202432.7732.7732.7732.7732.77-
Apr 19, 202432.8132.8132.8132.8132.81-
Apr 18, 202432.7032.7032.7032.7032.70-
Apr 17, 202431.2831.2831.2831.2831.28-
Apr 16, 202433.2433.2431.5231.5231.5240
Apr 15, 202433.3533.3533.3533.3533.35-
Apr 12, 202433.0033.0033.0033.0033.00-
Apr 11, 202433.0633.0633.0633.0633.06-
Apr 10, 202432.5432.5432.5432.5432.54-
Apr 09, 202429.9429.9429.9429.9429.94-
Apr 08, 202429.7129.9129.7129.9129.91830
Apr 05, 202429.1529.1529.1529.1529.15-
Apr 04, 202428.0229.8328.0229.8329.8334
Apr 03, 202427.2827.2827.2827.2827.28-
Apr 02, 202425.9325.9325.9325.9325.93-
Mar 28, 202425.1525.1525.1525.1525.15-
Mar 27, 202425.4925.4925.4925.4925.49-
Mar 26, 202425.4125.4125.4125.4125.41-
Mar 25, 202426.8926.8926.8926.8926.89-
Mar 22, 202426.9226.9226.9226.9226.92-
Mar 21, 202426.2326.2326.2326.2326.23-
Mar 20, 202426.7226.7226.7226.7226.72-
Mar 19, 202427.0427.0427.0427.0427.04-
Mar 18, 202427.4327.4327.4327.4327.43-
Mar 15, 202426.7926.7926.7926.7926.79-
Mar 14, 202426.8226.8226.8226.8226.82-
Mar 13, 202426.0626.0626.0626.0626.06-
Mar 12, 202425.6325.6325.6325.6325.63-
Mar 11, 202425.2625.2625.2625.2625.26-
Mar 08, 202425.5525.5525.5525.5525.55-
Mar 07, 202424.9424.9424.9424.9424.94-
Mar 06, 202424.4824.4824.4824.4824.48-
Mar 05, 202424.4524.9124.4524.9124.913
Mar 04, 202425.1225.1225.1225.1225.12-
Mar 01, 202424.7924.7924.7924.7924.79-
Feb 29, 202424.8924.8924.8924.8924.89-
Feb 28, 202425.5325.5325.5325.5325.53-
Feb 27, 202425.3725.3725.3725.3725.37-
Feb 26, 202425.5925.5925.5925.5925.59-
Feb 23, 202425.5525.5525.5525.5525.55-
Feb 22, 202425.5825.5825.5825.5825.58-
Feb 21, 202425.7325.7325.7325.7325.73-
Feb 20, 202425.7125.7125.7125.7125.71-
Feb 19, 202425.9325.9325.9325.9325.93-
Feb 16, 202425.2525.2525.2525.2525.25-
Feb 15, 202425.1825.1825.1825.1825.18-
Feb 14, 202425.0425.0425.0425.0425.04-
Feb 13, 202425.6725.6725.6725.6725.67-
Feb 12, 202425.0825.0825.0825.0825.08-
Feb 09, 202425.2325.2325.2325.2325.23-
Feb 08, 202425.3225.3225.3225.3225.32-
Feb 07, 202425.4525.4525.4525.4525.45-
Feb 06, 202425.0025.0025.0025.0025.00-
Feb 05, 202425.5525.5525.5525.5525.55-
Feb 02, 202425.7425.7425.6125.6125.613,950
Feb 01, 202425.8025.8025.8025.8025.80-
Jan 31, 202425.3825.3825.3825.3825.38-
Jan 30, 202425.8325.8325.8325.8325.83-
Jan 29, 202425.7925.7925.7925.7925.79-
Jan 26, 202425.3625.3625.3625.3625.36-
Jan 25, 202425.6125.6125.6125.6125.61-
Jan 24, 202424.3924.3924.3924.3924.39-
Jan 23, 202424.0824.0824.0824.0824.08-
Jan 22, 202424.3724.3724.3724.3724.37-
Jan 19, 202423.9923.9923.9923.9923.99-
Jan 18, 202423.9424.4123.9424.4124.4150
Jan 17, 202424.9924.9924.9924.9924.99-
Jan 16, 202424.7524.7524.7524.7524.75-
Jan 15, 202425.3325.3325.3325.3325.33-
Jan 12, 202425.3325.3325.3325.3325.33-
Jan 11, 202425.7625.7925.3225.3225.32270
Jan 10, 202426.1326.1326.1326.1326.13-
Jan 09, 202426.3426.3426.3426.3426.34-
Jan 08, 202426.4626.4626.4626.4626.46-
Jan 05, 202426.5326.5326.5326.5326.53-
Jan 04, 202426.8326.8326.8326.8326.83-
Jan 03, 202427.1727.1727.1727.1727.17-
Jan 02, 202428.0328.0328.0328.0328.03-
Dec 29, 202328.5628.5628.3328.3328.33-
Dec 28, 202328.8128.8128.8128.8128.81-
Dec 27, 202328.4228.4228.4228.4228.42-
Dec 22, 202328.4028.4028.4028.4028.40-
Dec 21, 202328.3428.3428.3428.3428.34-
Dec 20, 202328.9028.9028.9028.9028.90-
Dec 19, 202328.5328.5328.5328.5328.53-
Dec 18, 202328.2628.2628.2628.2628.26-
Dec 15, 202327.8227.8227.8227.8227.82-
Dec 14, 202326.7126.7126.7126.7126.71-
Dec 13, 202326.5626.5626.5626.5626.56-
Dec 12, 202327.0627.0627.0627.0627.06-
Dec 11, 202326.9926.9926.9926.9926.99-
Dec 08, 202326.8926.8926.8926.8926.89-
Dec 07, 202327.3527.3527.3527.3527.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...