Gold Fields Ltd (EDGA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:41PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 15.25 | 15.25 | 14.35 | 14.55 | 14.55 | 800 |
| 06 May 2024 | 15.25 | 15.70 | 15.25 | 15.55 | 15.55 | 105 |
| 03 May 2024 | 15.15 | 15.40 | 15.15 | 15.25 | 15.25 | 1,000 |
| 02 May 2024 | 15.15 | 15.55 | 15.10 | 15.20 | 15.20 | 3,379 |
| 30 Apr 2024 | 16.40 | 16.40 | 15.40 | 15.40 | 15.40 | - |
| 29 Apr 2024 | 16.10 | 16.50 | 16.10 | 16.45 | 16.45 | 950 |
| 26 Apr 2024 | 16.10 | 16.55 | 16.10 | 16.10 | 16.10 | 332 |
| 25 Apr 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.85 | - |
| 24 Apr 2024 | 15.60 | 15.60 | 15.25 | 15.55 | 15.55 | 100 |
| 23 Apr 2024 | 15.20 | 15.50 | 14.85 | 15.40 | 15.40 | 2,363 |
| 22 Apr 2024 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | 1,600 |
| 19 Apr 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | - |
| 18 Apr 2024 | 16.40 | 16.85 | 16.35 | 16.45 | 16.45 | 49 |
| 17 Apr 2024 | 16.00 | 16.40 | 16.00 | 16.35 | 16.35 | - |
| 16 Apr 2024 | 16.30 | 16.60 | 16.20 | 16.20 | 16.20 | 1,605 |
| 15 Apr 2024 | 16.95 | 17.35 | 16.30 | 16.30 | 16.30 | 2,303 |
| 12 Apr 2024 | 16.85 | 17.65 | 16.85 | 17.45 | 17.45 | 6,995 |
| 11 Apr 2024 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 90 |
| 10 Apr 2024 | 16.40 | 16.60 | 15.85 | 16.15 | 16.15 | 900 |
| 09 Apr 2024 | 15.95 | 16.45 | 15.95 | 16.20 | 16.20 | 1,000 |
| 08 Apr 2024 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | 3,362 |
| 05 Apr 2024 | 15.15 | 15.65 | 15.15 | 15.65 | 15.65 | 1,110 |
| 04 Apr 2024 | 15.40 | 15.65 | 15.25 | 15.65 | 15.65 | 1,290 |
| 03 Apr 2024 | 14.85 | 15.45 | 14.85 | 15.15 | 15.15 | 6,333 |
| 02 Apr 2024 | 14.05 | 15.30 | 14.05 | 15.10 | 15.10 | 6,346 |
| 28 Mar 2024 | 14.15 | 14.70 | 14.15 | 14.45 | 14.45 | 7,800 |
| 27 Mar 2024 | 13.85 | 14.30 | 13.85 | 14.30 | 14.30 | 3,720 |
| 26 Mar 2024 | 13.95 | 14.15 | 13.90 | 13.95 | 13.95 | 150 |
| 25 Mar 2024 | 13.75 | 14.15 | 13.75 | 13.95 | 13.95 | 1,200 |
| 22 Mar 2024 | 13.65 | 13.90 | 13.65 | 13.85 | 13.85 | 1,300 |
| 21 Mar 2024 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 500 |
| 20 Mar 2024 | 12.90 | 13.30 | 12.90 | 13.25 | 13.25 | 1,000 |
| 19 Mar 2024 | 13.20 | 13.20 | 12.95 | 12.95 | 12.95 | 2,408 |
| 18 Mar 2024 | 13.20 | 13.50 | 12.95 | 13.20 | 13.20 | 1,087 |
| 15 Mar 2024 | 13.50 | 13.55 | 13.40 | 13.40 | 13.40 | 1,000 |
| 14 Mar 2024 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | - |
| 13 Mar 2024 | 13.15 | 14.00 | 13.15 | 14.00 | 14.00 | 1,120 |
| 13 Mar 2024 | 4.2 Dividend | |||||
| 12 Mar 2024 | 14.05 | 14.25 | 13.40 | 13.40 | 9.20 | 2,619 |
| 11 Mar 2024 | 13.95 | 14.35 | 13.70 | 14.35 | 9.85 | 1,550 |
| 08 Mar 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 9.34 | 4,119 |
| 07 Mar 2024 | 13.85 | 13.90 | 13.80 | 13.80 | 9.47 | - |
| 06 Mar 2024 | 13.65 | 13.80 | 13.40 | 13.80 | 9.47 | 3,357 |
| 05 Mar 2024 | 13.05 | 14.00 | 13.05 | 13.40 | 9.20 | 2,333 |
| 04 Mar 2024 | 12.80 | 13.00 | 12.50 | 12.75 | 8.75 | - |
| 01 Mar 2024 | 12.10 | 12.45 | 11.85 | 12.30 | 8.44 | 600 |
| 29 Feb 2024 | 11.30 | 12.20 | 11.30 | 12.20 | 8.38 | 600 |
| 28 Feb 2024 | 11.35 | 11.35 | 11.10 | 11.25 | 7.72 | 220 |
| 27 Feb 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 7.90 | 200 |
| 26 Feb 2024 | 11.65 | 11.65 | 11.35 | 11.45 | 7.86 | 3,413 |
| 23 Feb 2024 | 11.45 | 11.80 | 11.40 | 11.60 | 7.96 | 2,130 |
| 22 Feb 2024 | 12.40 | 12.40 | 11.05 | 11.70 | 8.03 | 2,240 |
| 21 Feb 2024 | 12.75 | 12.75 | 12.20 | 12.20 | 8.38 | - |
| 20 Feb 2024 | 12.45 | 12.85 | 12.45 | 12.60 | 8.65 | - |
| 19 Feb 2024 | 12.55 | 12.65 | 12.55 | 12.65 | 8.69 | - |
| 16 Feb 2024 | 12.20 | 12.70 | 12.20 | 12.40 | 8.51 | 150 |
| 15 Feb 2024 | 12.05 | 12.35 | 11.90 | 12.35 | 8.48 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 8.31 | - |
| 13 Feb 2024 | 12.70 | 12.95 | 12.05 | 12.05 | 8.27 | 300 |
| 12 Feb 2024 | 12.35 | 12.60 | 12.35 | 12.50 | 8.58 | 100 |
| 09 Feb 2024 | 12.70 | 12.70 | 12.30 | 12.30 | 8.44 | - |
| 08 Feb 2024 | 13.05 | 13.05 | 12.75 | 12.75 | 8.75 | 100 |
| 07 Feb 2024 | 13.20 | 13.20 | 13.10 | 13.20 | 9.06 | - |
| 06 Feb 2024 | 13.30 | 13.35 | 13.10 | 13.25 | 9.10 | 330 |
| 05 Feb 2024 | 13.25 | 13.35 | 13.05 | 13.05 | 8.96 | - |
| 02 Feb 2024 | 14.35 | 14.35 | 13.15 | 13.15 | 9.03 | 2,574 |
| 01 Feb 2024 | 13.40 | 13.50 | 13.25 | 13.50 | 9.27 | 1,000 |
| 31 Jan 2024 | 13.25 | 13.50 | 13.25 | 13.50 | 9.27 | 150 |
| 30 Jan 2024 | 13.10 | 13.35 | 13.00 | 13.15 | 9.03 | 550 |
| 29 Jan 2024 | 13.05 | 13.30 | 12.95 | 13.20 | 9.06 | 2,458 |
| 26 Jan 2024 | 12.30 | 12.85 | 12.30 | 12.80 | 8.79 | 200 |
| 25 Jan 2024 | 12.25 | 12.60 | 12.25 | 12.60 | 8.65 | - |
| 24 Jan 2024 | 11.95 | 12.75 | 11.95 | 12.70 | 8.72 | - |
| 23 Jan 2024 | 11.65 | 12.10 | 11.65 | 12.10 | 8.31 | 642 |
| 22 Jan 2024 | 11.35 | 11.50 | 11.35 | 11.45 | 7.86 | - |
| 19 Jan 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 7.76 | 764 |
| 18 Jan 2024 | 11.50 | 11.75 | 11.25 | 11.25 | 7.72 | 4,920 |
| 17 Jan 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 7.96 | 1,780 |
| 16 Jan 2024 | 11.95 | 12.00 | 11.50 | 11.50 | 7.90 | 13,668 |
| 15 Jan 2024 | 12.00 | 12.30 | 11.85 | 11.90 | 8.17 | 10,511 |
| 12 Jan 2024 | 11.30 | 12.00 | 11.30 | 11.75 | 8.07 | - |
| 11 Jan 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 7.76 | - |
| 10 Jan 2024 | 11.20 | 11.35 | 11.20 | 11.30 | 7.76 | 4,031 |
| 09 Jan 2024 | 11.50 | 11.60 | 11.25 | 11.25 | 7.72 | 4,200 |
| 08 Jan 2024 | 11.45 | 11.45 | 11.25 | 11.45 | 7.86 | 100 |
| 05 Jan 2024 | 11.95 | 11.95 | 11.70 | 11.75 | 8.07 | 2,335 |
| 04 Jan 2024 | 12.45 | 12.45 | 11.85 | 12.05 | 8.27 | 1,215 |
| 03 Jan 2024 | 12.90 | 12.90 | 12.45 | 12.45 | 8.55 | 3,428 |
| 02 Jan 2024 | 13.25 | 13.35 | 12.75 | 12.75 | 8.75 | - |
| 29 Dec 2023 | 12.80 | 13.45 | 12.80 | 13.45 | 9.23 | 225 |
| 28 Dec 2023 | 14.70 | 14.70 | 13.15 | 13.55 | 9.30 | 1,725 |
| 27 Dec 2023 | 14.35 | 14.55 | 14.25 | 14.55 | 9.99 | 1,000 |
| 22 Dec 2023 | 14.40 | 14.65 | 14.40 | 14.65 | 10.06 | - |
| 21 Dec 2023 | 14.45 | 14.70 | 14.45 | 14.65 | 10.06 | 300 |
| 20 Dec 2023 | 14.55 | 14.80 | 14.50 | 14.50 | 9.96 | - |
| 19 Dec 2023 | 14.30 | 14.90 | 14.20 | 14.85 | 10.20 | 1,500 |
| 18 Dec 2023 | 14.50 | 15.05 | 14.40 | 14.40 | 9.89 | 350 |
| 15 Dec 2023 | 14.50 | 15.15 | 14.45 | 14.55 | 9.99 | 2,842 |
| 14 Dec 2023 | 13.65 | 15.25 | 13.65 | 15.10 | 10.37 | 2,974 |
| 13 Dec 2023 | 12.85 | 12.85 | 12.75 | 12.75 | 8.75 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.