UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.21 +0.95 (+1.21%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,244.69 +1,383.11 (+2.83%)
Endeavour Silver Corp. (EJD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:52PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 3.0420 | 3.0440 | 2.9900 | 2.9900 | 2.9900 | 3,248 |
| 10 May 2024 | 3.0500 | 3.1460 | 3.0500 | 3.0740 | 3.0740 | 44,495 |
| 09 May 2024 | 2.5620 | 3.0500 | 2.5620 | 3.0020 | 3.0020 | 44,030 |
| 08 May 2024 | 2.6740 | 2.7260 | 2.5320 | 2.5500 | 2.5500 | 10,025 |
| 07 May 2024 | 2.6240 | 2.6900 | 2.6220 | 2.6420 | 2.6420 | 25,328 |
| 06 May 2024 | 2.4860 | 2.6580 | 2.4860 | 2.6580 | 2.6580 | 15,010 |
| 03 May 2024 | 2.4580 | 2.5100 | 2.4580 | 2.4940 | 2.4940 | 8,000 |
| 02 May 2024 | 2.5260 | 2.5260 | 2.4600 | 2.4600 | 2.4600 | 11,000 |
| 30 Apr 2024 | 2.5020 | 2.5480 | 2.5020 | 2.5480 | 2.5480 | 12,000 |
| 29 Apr 2024 | 2.6020 | 2.6480 | 2.5460 | 2.5460 | 2.5460 | 1,770 |
| 26 Apr 2024 | 2.6200 | 2.6760 | 2.5300 | 2.5500 | 2.5500 | 9,578 |
| 25 Apr 2024 | 2.4880 | 2.6180 | 2.4720 | 2.4720 | 2.4720 | 14,005 |
| 24 Apr 2024 | 2.5580 | 2.5580 | 2.4980 | 2.4980 | 2.4980 | 55,500 |
| 23 Apr 2024 | 2.3880 | 2.5420 | 2.3620 | 2.5420 | 2.5420 | 20,750 |
| 22 Apr 2024 | 2.3800 | 2.3960 | 2.3020 | 2.3960 | 2.3960 | 35,220 |
| 19 Apr 2024 | 2.3820 | 2.4960 | 2.3120 | 2.4960 | 2.4960 | 32,860 |
| 18 Apr 2024 | 2.4020 | 2.4980 | 2.4020 | 2.4480 | 2.4480 | 77,350 |
| 17 Apr 2024 | 2.4040 | 2.5240 | 2.4040 | 2.4940 | 2.4940 | 7,701 |
| 16 Apr 2024 | 2.5800 | 2.5800 | 2.3920 | 2.3920 | 2.3920 | 11,838 |
| 15 Apr 2024 | 2.7780 | 2.7780 | 2.4640 | 2.4640 | 2.4640 | 51,821 |
| 12 Apr 2024 | 2.7220 | 2.8140 | 2.6580 | 2.6580 | 2.6580 | 29,065 |
| 11 Apr 2024 | 2.7000 | 2.7380 | 2.6620 | 2.6620 | 2.6620 | 13,155 |
| 10 Apr 2024 | 2.6360 | 2.7380 | 2.6300 | 2.7380 | 2.7380 | 16,330 |
| 09 Apr 2024 | 2.6260 | 2.7520 | 2.6000 | 2.6680 | 2.6680 | 8,456 |
| 08 Apr 2024 | 2.6520 | 2.7660 | 2.5220 | 2.6480 | 2.6480 | 69,172 |
| 05 Apr 2024 | 2.4520 | 2.6760 | 2.4000 | 2.6760 | 2.6760 | 26,255 |
| 04 Apr 2024 | 2.6440 | 2.6440 | 2.5620 | 2.5620 | 2.5620 | 29,100 |
| 03 Apr 2024 | 2.4320 | 2.5760 | 2.4120 | 2.5760 | 2.5760 | 11,950 |
| 02 Apr 2024 | 2.3120 | 2.4360 | 2.3120 | 2.3500 | 2.3500 | 9,350 |
| 28 Mar 2024 | 2.1020 | 2.2460 | 2.1020 | 2.2460 | 2.2460 | 9,288 |
| 27 Mar 2024 | 1.9490 | 2.0060 | 1.9490 | 2.0060 | 2.0060 | 1,145 |
| 26 Mar 2024 | 1.9620 | 2.0700 | 1.9620 | 2.0560 | 2.0560 | 2,975 |
| 25 Mar 2024 | 1.9880 | 2.0400 | 1.9880 | 2.0080 | 2.0080 | 4,560 |
| 22 Mar 2024 | 1.9120 | 2.0660 | 1.9120 | 2.0640 | 2.0640 | 7,950 |
| 21 Mar 2024 | 2.0420 | 2.0800 | 1.9950 | 1.9950 | 1.9950 | 10,050 |
| 20 Mar 2024 | 1.8700 | 1.9110 | 1.8700 | 1.9110 | 1.9110 | 1,000 |
| 19 Mar 2024 | 1.9230 | 1.9670 | 1.9230 | 1.9670 | 1.9670 | 500 |
| 18 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
| 15 Mar 2024 | 1.9850 | 2.0440 | 1.9850 | 2.0240 | 2.0240 | 17,343 |
| 14 Mar 2024 | 1.9650 | 2.0040 | 1.9650 | 1.9700 | 1.9700 | 7,000 |
| 13 Mar 2024 | 1.9480 | 2.0160 | 1.9480 | 2.0120 | 2.0120 | 16,937 |
| 12 Mar 2024 | 1.9590 | 1.9590 | 1.9570 | 1.9570 | 1.9570 | 500 |
| 11 Mar 2024 | 1.7270 | 1.9970 | 1.7270 | 1.9970 | 1.9970 | 4,079 |
| 08 Mar 2024 | 1.7360 | 1.7900 | 1.7140 | 1.7860 | 1.7860 | 20,290 |
| 07 Mar 2024 | 1.6920 | 1.7500 | 1.6920 | 1.7230 | 1.7230 | 5,348 |
| 06 Mar 2024 | 1.5840 | 1.6660 | 1.5840 | 1.6660 | 1.6660 | 1,800 |
| 05 Mar 2024 | 1.6280 | 1.7230 | 1.6060 | 1.6060 | 1.6060 | 32,927 |
| 04 Mar 2024 | 1.5460 | 1.6150 | 1.5460 | 1.6050 | 1.6050 | 41,400 |
| 01 Mar 2024 | 1.3510 | 1.4140 | 1.3510 | 1.4140 | 1.4140 | 3,895 |
| 29 Feb 2024 | 1.3310 | 1.3820 | 1.3310 | 1.3810 | 1.3810 | 2,420 |
| 28 Feb 2024 | 1.3510 | 1.3610 | 1.3270 | 1.3270 | 1.3270 | 1,780 |
| 27 Feb 2024 | 1.4010 | 1.4250 | 1.3850 | 1.3850 | 1.3850 | 32,300 |
| 26 Feb 2024 | 1.3940 | 1.4290 | 1.3810 | 1.3810 | 1.3810 | 660 |
| 23 Feb 2024 | 1.3610 | 1.3890 | 1.3580 | 1.3890 | 1.3890 | 3,580 |
| 22 Feb 2024 | 1.3770 | 1.4090 | 1.3770 | 1.4090 | 1.4090 | 2,100 |
| 21 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 Feb 2024 | 1.4010 | 1.4380 | 1.3380 | 1.3710 | 1.3710 | 19,900 |
| 19 Feb 2024 | 1.4150 | 1.4150 | 1.4010 | 1.4010 | 1.4010 | 90 |
| 16 Feb 2024 | 1.4010 | 1.4540 | 1.4010 | 1.4360 | 1.4360 | 10,590 |
| 15 Feb 2024 | 1.4040 | 1.4320 | 1.4040 | 1.4320 | 1.4320 | 19,500 |
| 14 Feb 2024 | 1.3670 | 1.4150 | 1.3670 | 1.3730 | 1.3730 | 395 |
| 13 Feb 2024 | 1.4700 | 1.4780 | 1.3930 | 1.3930 | 1.3930 | 5,000 |
| 12 Feb 2024 | 1.4300 | 1.5030 | 1.4300 | 1.5010 | 1.5010 | 24,200 |
| 09 Feb 2024 | 1.4420 | 1.4660 | 1.4270 | 1.4270 | 1.4270 | 44,000 |
| 08 Feb 2024 | 1.4560 | 1.4800 | 1.4560 | 1.4780 | 1.4780 | 10,600 |
| 07 Feb 2024 | 1.4790 | 1.4960 | 1.4700 | 1.4700 | 1.4700 | 14,803 |
| 06 Feb 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4580 | 1.4770 | 1.4770 | 15,400 |
| 02 Feb 2024 | 1.5210 | 1.5790 | 1.5210 | 1.5610 | 1.5610 | 2,500 |
| 01 Feb 2024 | 1.4310 | 1.5250 | 1.4200 | 1.5250 | 1.5250 | 18,455 |
| 31 Jan 2024 | 1.4160 | 1.4590 | 1.4090 | 1.4090 | 1.4090 | 4,375 |
| 30 Jan 2024 | 1.4880 | 1.5000 | 1.4880 | 1.5000 | 1.5000 | 11,400 |
| 29 Jan 2024 | 1.4950 | 1.5300 | 1.4870 | 1.4870 | 1.4870 | 11,300 |
| 26 Jan 2024 | 1.5170 | 1.5490 | 1.5170 | 1.5490 | 1.5490 | 6,400 |
| 25 Jan 2024 | 1.5800 | 1.5800 | 1.5530 | 1.5530 | 1.5530 | 1,000 |
| 24 Jan 2024 | 1.6290 | 1.6920 | 1.6240 | 1.6240 | 1.6240 | 2,700 |
| 23 Jan 2024 | 1.6040 | 1.6400 | 1.6040 | 1.6100 | 1.6100 | 7,500 |
| 22 Jan 2024 | 1.5010 | 1.5460 | 1.5010 | 1.5310 | 1.5310 | 3,000 |
| 19 Jan 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 18 Jan 2024 | 1.5550 | 1.5890 | 1.5490 | 1.5770 | 1.5770 | 6,800 |
| 17 Jan 2024 | 1.6170 | 1.6170 | 1.5860 | 1.5860 | 1.5860 | 1,300 |
| 16 Jan 2024 | 1.7090 | 1.7090 | 1.6810 | 1.6810 | 1.6810 | 1,100 |
| 15 Jan 2024 | 1.7070 | 1.7510 | 1.7070 | 1.7510 | 1.7510 | 8,000 |
| 12 Jan 2024 | 1.6050 | 1.7760 | 1.6050 | 1.7140 | 1.7140 | 9,380 |
| 11 Jan 2024 | 1.7590 | 1.7590 | 1.6010 | 1.6110 | 1.6110 | 4,116 |
| 10 Jan 2024 | 1.7120 | 1.7160 | 1.7120 | 1.7160 | 1.7160 | 870 |
| 09 Jan 2024 | 1.6780 | 1.7260 | 1.6480 | 1.7260 | 1.7260 | 8,400 |
| 08 Jan 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1,000 |
| 05 Jan 2024 | 1.6630 | 1.7000 | 1.6630 | 1.6760 | 1.6760 | 6,500 |
| 04 Jan 2024 | 1.6790 | 1.6790 | 1.6770 | 1.6770 | 1.6770 | 780 |
| 03 Jan 2024 | 1.7680 | 1.7680 | 1.6900 | 1.6900 | 1.6900 | 5,865 |
| 02 Jan 2024 | 1.8070 | 1.8270 | 1.7770 | 1.7770 | 1.7770 | 1,950 |
| 29 Dec 2023 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 28 Dec 2023 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 27 Dec 2023 | 1.8180 | 1.8500 | 1.8140 | 1.8500 | 1.8500 | 7,600 |
| 22 Dec 2023 | 1.8010 | 1.8590 | 1.8010 | 1.8590 | 1.8590 | 1,000 |
| 21 Dec 2023 | 1.8250 | 1.8250 | 1.8160 | 1.8160 | 1.8160 | 5,000 |
| 20 Dec 2023 | 1.8700 | 1.8930 | 1.8560 | 1.8560 | 1.8560 | 6,080 |
| 19 Dec 2023 | 1.8240 | 1.9270 | 1.7600 | 1.9270 | 1.9270 | 26,804 |
| 18 Dec 2023 | 1.8810 | 1.9100 | 1.8810 | 1.9000 | 1.9000 | 4,844 |
| *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.