UK markets closed

Barrick Gold Corporation (ABR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15.51+0.29 (+1.89%)
As of 12:21PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202415.4515.5415.4515.5115.5128,631
03 May 202415.3515.5215.1715.2215.22136,474
02 May 202415.4715.5115.1515.4015.40169,266
30 Apr 202416.0616.0615.7115.7815.7839,830
29 Apr 202415.8516.2015.8316.1716.1777,855
26 Apr 202416.0816.2015.8415.9515.95122,487
25 Apr 202415.3615.7015.3615.6715.6789,399
24 Apr 202415.6915.7615.3515.4215.42113,681
23 Apr 202415.0015.6514.9715.5215.52208,804
22 Apr 202415.4915.7215.2715.4915.49253,979
19 Apr 202415.9616.1415.8216.0616.06104,306
18 Apr 202415.7315.9615.6715.9015.90151,811
17 Apr 202415.4415.8015.2215.6715.67159,027
16 Apr 202416.2516.3715.1515.4215.42406,112
15 Apr 202416.8416.9916.1316.3016.30219,755
12 Apr 202416.9617.8216.9617.2817.28299,582
11 Apr 202416.7016.8116.5116.5916.59127,711
10 Apr 202416.7116.7216.2716.7116.71175,329
09 Apr 202416.3416.8316.3416.6816.68330,027
08 Apr 202416.5316.7916.1516.3416.34193,980
05 Apr 202415.9916.4815.9016.4416.44149,915
04 Apr 202416.0216.1115.8716.0116.01155,152
03 Apr 202415.9516.0315.7415.9815.98231,413
02 Apr 202415.7816.0115.6515.6715.67347,900
28 Mar 202414.9315.3614.9315.3615.36130,541
27 Mar 202414.4314.7214.3514.7214.7262,260
26 Mar 202414.3914.6514.3714.4614.4692,668
25 Mar 202414.3814.6714.3814.5114.5152,761
22 Mar 202414.5214.6514.4214.5114.5150,322
21 Mar 202414.6514.9014.5614.6014.60124,850
20 Mar 202413.9814.1913.9314.0714.0754,753
19 Mar 202414.4414.4414.1614.2014.2047,540
18 Mar 202414.5214.5214.3914.4714.4755,444
15 Mar 202414.4714.5614.3714.4814.4882,950
14 Mar 202414.6514.7014.4114.4614.4690,366
13 Mar 202414.3214.5914.2614.5714.5779,817
12 Mar 202414.5614.5614.1514.2714.2797,652
11 Mar 202414.5214.5714.3914.5214.5285,319
08 Mar 202414.5714.8014.4014.4514.4593,885
07 Mar 202414.5714.7014.4714.5114.5186,696
06 Mar 202414.4014.5914.2914.5614.5693,172
05 Mar 202414.2014.5614.1814.4514.45257,969
04 Mar 202413.8514.2213.8214.1314.13144,028
01 Mar 202413.6113.8113.5013.7813.78125,086
29 Feb 202413.2713.6013.2113.5513.55100,267
28 Feb 202413.3913.3913.1913.1913.1952,508
28 Feb 20240.1 Dividend
27 Feb 202413.4713.6213.4013.4413.3432,993
26 Feb 202413.6113.6713.3013.4213.32109,748
23 Feb 202413.3213.5413.2613.5413.4437,567
22 Feb 202413.6913.6913.3313.3313.2329,482
21 Feb 202413.6013.6913.4413.4713.3663,044
20 Feb 202413.7013.8113.5513.6013.4981,836
19 Feb 202413.7313.7313.6513.6513.5512,440
16 Feb 202413.6113.7213.4813.6013.50105,966
15 Feb 202413.2313.5213.1113.3613.2792,725
14 Feb 202413.2613.6112.8913.1413.04197,445
13 Feb 202413.7413.8313.2313.2413.1478,088
12 Feb 202413.6013.7213.5213.6913.5985,405
09 Feb 202413.8513.9013.5313.5613.4644,066
08 Feb 202413.8413.9913.6813.8013.6964,267
07 Feb 202413.9913.9913.8513.8513.7594,602
06 Feb 202414.1914.2313.9914.0213.9258,943
05 Feb 202414.3014.3114.0614.1114.01122,308
02 Feb 202414.6014.7214.0814.1714.0691,597
01 Feb 202414.4814.7414.4214.7214.6173,553
31 Jan 202414.4614.7714.3514.6814.57114,377
30 Jan 202414.6314.6314.3614.4914.3848,989
29 Jan 202414.4914.5614.3314.3914.2855,303
26 Jan 202414.5214.5514.3114.3914.2851,595
25 Jan 202414.3514.5114.2214.3814.2788,966
24 Jan 202414.5214.9514.3314.3614.2560,553
23 Jan 202414.4014.6114.3414.5314.4377,144
22 Jan 202414.3414.3514.1014.2414.1498,935
19 Jan 202414.3514.4114.2414.3214.2267,991
18 Jan 202414.4014.4914.1514.2614.1590,465
17 Jan 202414.6314.7614.2314.2914.18198,788
16 Jan 202416.1816.1815.2215.2515.14110,943
15 Jan 202416.1616.3116.0116.0515.9324,680
12 Jan 202415.6916.2015.6916.0815.9747,907
11 Jan 202415.9015.9515.5215.5215.4033,631
10 Jan 202415.9215.9815.7215.7815.6625,127
09 Jan 202416.2416.2715.9215.9615.8434,844
08 Jan 202415.8616.3315.7816.2416.1267,051
05 Jan 202415.9716.1015.7615.8915.7735,220
04 Jan 202416.0016.0015.6115.8815.7648,442
03 Jan 202416.3116.4715.8816.0015.89145,093
02 Jan 202416.4716.6116.2816.3216.19128,091
29 Dec 202316.4116.4216.3116.3616.2426,031
28 Dec 202316.6616.7416.4316.4316.3143,985
27 Dec 202316.5016.6616.4216.6116.4936,967
22 Dec 202316.4416.7916.4216.6116.4955,660
21 Dec 202316.2616.5016.2616.4316.3146,457
20 Dec 202316.5816.6016.4016.4516.3371,104
19 Dec 202316.1716.5916.1516.5916.47161,108
18 Dec 202316.1016.1915.9916.1416.02117,100
15 Dec 202316.1416.2015.9516.1316.0064,398
14 Dec 202316.1116.3715.9816.1716.05206,330
13 Dec 202315.0615.3215.0315.3115.2081,717
12 Dec 202315.4515.6515.1915.1915.0859,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...