Pan American Silver Corp (PA2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 700 |
| May 24, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| May 23, 2024 | 19.25 | 19.47 | 19.25 | 19.42 | 19.42 | 700 |
| May 22, 2024 | 20.44 | 20.44 | 19.95 | 19.95 | 19.95 | 1,351 |
| May 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| May 20, 2024 | 20.91 | 20.91 | 20.00 | 20.60 | 20.60 | 843 |
| May 17, 2024 | 19.00 | 19.82 | 19.00 | 19.71 | 19.71 | 4,459 |
| May 17, 2024 | 0.1 Dividend | |||||
| May 16, 2024 | 19.10 | 19.30 | 19.06 | 19.06 | 18.96 | 34 |
| May 15, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.63 | - |
| May 14, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 18.63 | 15 |
| May 13, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.65 | - |
| May 10, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.99 | - |
| May 09, 2024 | 17.62 | 19.11 | 17.62 | 19.09 | 18.99 | 902 |
| May 08, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.42 | - |
| May 07, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
| May 06, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.15 | - |
| May 03, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| May 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
| Apr 30, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| Apr 29, 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.81 | 5 |
| Apr 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| Apr 25, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.32 | - |
| Apr 24, 2024 | 17.36 | 17.57 | 17.36 | 17.41 | 17.32 | 1,020 |
| Apr 23, 2024 | 17.01 | 17.01 | 16.97 | 16.97 | 16.88 | 125 |
| Apr 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
| Apr 19, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.84 | - |
| Apr 18, 2024 | 17.69 | 18.06 | 17.69 | 17.93 | 17.84 | 1,410 |
| Apr 17, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.60 | - |
| Apr 16, 2024 | 18.09 | 18.09 | 17.45 | 17.45 | 17.36 | 121 |
| Apr 15, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.50 | - |
| Apr 12, 2024 | 18.35 | 18.86 | 18.35 | 18.68 | 18.59 | 564 |
| Apr 11, 2024 | 17.88 | 18.01 | 17.70 | 17.97 | 17.87 | 491 |
| Apr 10, 2024 | 17.81 | 17.88 | 17.06 | 17.88 | 17.78 | 1,727 |
| Apr 09, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.61 | - |
| Apr 08, 2024 | 16.41 | 16.82 | 16.41 | 16.69 | 16.61 | 972 |
| Apr 05, 2024 | 15.49 | 16.22 | 15.49 | 16.22 | 16.13 | 1,100 |
| Apr 04, 2024 | 15.45 | 15.60 | 15.45 | 15.55 | 15.46 | 13 |
| Apr 03, 2024 | 14.81 | 14.84 | 14.81 | 14.84 | 14.76 | 400 |
| Apr 02, 2024 | 14.20 | 14.79 | 14.20 | 14.79 | 14.71 | 312 |
| Mar 28, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | - |
| Mar 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.92 | - |
| Mar 26, 2024 | 12.90 | 13.25 | 12.90 | 13.25 | 13.18 | 15 |
| Mar 25, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.75 | - |
| Mar 22, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.87 | - |
| Mar 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - |
| Mar 20, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.54 | - |
| Mar 19, 2024 | 13.09 | 13.09 | 12.61 | 12.61 | 12.54 | 150 |
| Mar 18, 2024 | 13.15 | 13.35 | 13.15 | 13.15 | 13.08 | 113 |
| Mar 15, 2024 | 13.14 | 13.14 | 13.09 | 13.09 | 13.02 | 11 |
| Mar 14, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.98 | - |
| Mar 13, 2024 | 12.76 | 13.05 | 12.76 | 13.05 | 12.98 | 361 |
| Mar 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | - |
| Mar 11, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | - |
| Mar 08, 2024 | 12.74 | 12.74 | 12.73 | 12.73 | 12.66 | 50 |
| Mar 07, 2024 | 12.33 | 12.56 | 12.33 | 12.56 | 12.49 | 81 |
| Mar 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| Mar 05, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| Mar 04, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.75 | - |
| Mar 01, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.39 | - |
| Mar 01, 2024 | 0.1 Dividend | |||||
| Feb 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
| Feb 28, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.38 | - |
| Feb 27, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.58 | - |
| Feb 26, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.68 | - |
| Feb 23, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.52 | - |
| Feb 22, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | - |
| Feb 21, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | - |
| Feb 20, 2024 | 12.13 | 12.13 | 11.95 | 11.95 | 11.79 | 50 |
| Feb 19, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.96 | - |
| Feb 16, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.77 | - |
| Feb 15, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.37 | - |
| Feb 14, 2024 | 11.52 | 11.52 | 11.45 | 11.45 | 11.29 | 1,000 |
| Feb 13, 2024 | 12.24 | 12.36 | 12.24 | 12.36 | 12.19 | 50 |
| Feb 12, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.07 | - |
| Feb 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.08 | - |
| Feb 08, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.08 | - |
| Feb 07, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.07 | - |
| Feb 06, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.07 | - |
| Feb 05, 2024 | 12.73 | 12.73 | 12.24 | 12.24 | 12.07 | 411 |
| Feb 02, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.68 | - |
| Feb 01, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.41 | - |
| Jan 31, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.41 | - |
| Jan 30, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.60 | - |
| Jan 29, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.79 | - |
| Jan 26, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | - |
| Jan 25, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - |
| Jan 24, 2024 | 12.81 | 12.81 | 12.80 | 12.80 | 12.62 | 11 |
| Jan 23, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.60 | - |
| Jan 22, 2024 | 12.27 | 12.27 | 12.23 | 12.23 | 12.06 | 159 |
| Jan 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - |
| Jan 18, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - |
| Jan 17, 2024 | 13.44 | 13.44 | 12.69 | 12.70 | 12.52 | 1,460 |
| Jan 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.90 | - |
| Jan 15, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.28 | - |
| Jan 12, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.28 | - |
| Jan 11, 2024 | 13.82 | 13.82 | 13.47 | 13.47 | 13.28 | 41 |
| Jan 10, 2024 | 13.88 | 13.88 | 13.69 | 13.69 | 13.50 | 30 |
| Jan 09, 2024 | 14.14 | 14.14 | 13.88 | 13.88 | 13.68 | 545 |
| Jan 08, 2024 | 14.19 | 14.19 | 14.14 | 14.14 | 13.94 | 20 |
| *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.