UK markets open in 2 hours 59 minutes
NIKKEI 225
38,764.46 +528.39 (+1.38%) HANG SENG
18,427.67 -150.63 (-0.81%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.10 +0.90 (+0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,364.06 -503.86 (-0.99%)
Zijin Mining Group Co Ltd (FJZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.0070 | 2.0170 | 2.0070 | 2.0120 | 2.0120 | - |
| 03 May 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| 02 May 2024 | 2.0470 | 2.0800 | 2.0470 | 2.0800 | 2.0800 | - |
| 30 Apr 2024 | 2.0420 | 2.0420 | 2.0310 | 2.0320 | 2.0320 | - |
| 29 Apr 2024 | 2.0430 | 2.0470 | 2.0430 | 2.0470 | 2.0470 | - |
| 26 Apr 2024 | 2.0660 | 2.0710 | 2.0560 | 2.0700 | 2.0700 | - |
| 25 Apr 2024 | 1.9810 | 1.9955 | 1.9810 | 1.9910 | 1.9910 | - |
| 24 Apr 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9855 | 1.9855 | - |
| 23 Apr 2024 | 1.9430 | 1.9605 | 1.8775 | 1.9050 | 1.9050 | 165 |
| 22 Apr 2024 | 1.9785 | 1.9905 | 1.9785 | 1.9905 | 1.9905 | - |
| 19 Apr 2024 | 2.0710 | 2.1420 | 2.0710 | 2.0950 | 2.0950 | 136 |
| 18 Apr 2024 | 2.0350 | 2.1250 | 2.0350 | 2.0740 | 2.0740 | 76 |
| 17 Apr 2024 | 2.0470 | 2.0490 | 2.0470 | 2.0480 | 2.0480 | - |
| 16 Apr 2024 | 2.0680 | 2.0680 | 2.0450 | 2.0470 | 2.0470 | - |
| 15 Apr 2024 | 2.0950 | 2.1050 | 2.0950 | 2.0950 | 2.0950 | - |
| 12 Apr 2024 | 2.0980 | 2.0980 | 2.0950 | 2.0950 | 2.0950 | - |
| 11 Apr 2024 | 2.0730 | 2.1480 | 2.0250 | 2.0250 | 2.0250 | 122 |
| 10 Apr 2024 | 2.0190 | 2.0240 | 1.9775 | 1.9775 | 1.9775 | - |
| 09 Apr 2024 | 1.9460 | 1.9470 | 1.9455 | 1.9470 | 1.9470 | - |
| 08 Apr 2024 | 1.9570 | 1.9570 | 1.9465 | 1.9465 | 1.9465 | - |
| 05 Apr 2024 | 1.9670 | 2.0170 | 1.9535 | 1.9575 | 1.9575 | 105 |
| 04 Apr 2024 | 1.9595 | 1.9600 | 1.9595 | 1.9600 | 1.9600 | - |
| 03 Apr 2024 | 1.9620 | 2.0240 | 1.9615 | 1.9615 | 1.9615 | 100 |
| 02 Apr 2024 | 1.8905 | 1.9160 | 1.8890 | 1.8945 | 1.8945 | 9 |
| 28 Mar 2024 | 1.8300 | 1.8300 | 1.8160 | 1.8205 | 1.8205 | - |
| 27 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 26 Mar 2024 | 1.7505 | 1.7505 | 1.7470 | 1.7470 | 1.7470 | - |
| 25 Mar 2024 | 1.8035 | 1.8035 | 1.7790 | 1.7790 | 1.7790 | - |
| 22 Mar 2024 | 1.7650 | 1.7670 | 1.7345 | 1.7345 | 1.7345 | - |
| 21 Mar 2024 | 1.7965 | 1.8115 | 1.7965 | 1.8115 | 1.8115 | - |
| 20 Mar 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 19 Mar 2024 | 1.7775 | 1.7850 | 1.7775 | 1.7785 | 1.7785 | - |
| 18 Mar 2024 | 1.8250 | 1.8250 | 1.7845 | 1.8010 | 1.8010 | - |
| 15 Mar 2024 | 1.8360 | 1.8360 | 1.8010 | 1.8010 | 1.8010 | - |
| 14 Mar 2024 | 1.7755 | 1.7975 | 1.7755 | 1.7760 | 1.7760 | 750 |
| 13 Mar 2024 | 1.7115 | 1.7195 | 1.7115 | 1.7190 | 1.7190 | - |
| 12 Mar 2024 | 1.6470 | 1.6610 | 1.6470 | 1.6610 | 1.6610 | - |
| 11 Mar 2024 | 1.6610 | 1.6775 | 1.6605 | 1.6605 | 1.6605 | - |
| 08 Mar 2024 | 1.6805 | 1.6805 | 1.6795 | 1.6805 | 1.6805 | - |
| 07 Mar 2024 | 1.6670 | 1.6775 | 1.6655 | 1.6655 | 1.6655 | - |
| 06 Mar 2024 | 1.6160 | 1.6310 | 1.6160 | 1.6310 | 1.6310 | - |
| 05 Mar 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | - |
| 04 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 01 Mar 2024 | 1.4965 | 1.4965 | 1.4870 | 1.4875 | 1.4875 | - |
| 29 Feb 2024 | 1.4770 | 1.4770 | 1.4685 | 1.4765 | 1.4765 | - |
| 28 Feb 2024 | 1.4775 | 1.4780 | 1.4775 | 1.4780 | 1.4780 | - |
| 27 Feb 2024 | 1.5055 | 1.5200 | 1.5055 | 1.5200 | 1.5200 | - |
| 26 Feb 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
| 23 Feb 2024 | 1.5370 | 1.5605 | 1.5370 | 1.5600 | 1.5600 | - |
| 22 Feb 2024 | 1.5005 | 1.5155 | 1.5005 | 1.5060 | 1.5060 | - |
| 21 Feb 2024 | 1.4815 | 1.4815 | 1.4580 | 1.4700 | 1.4700 | - |
| 20 Feb 2024 | 1.4385 | 1.4400 | 1.4355 | 1.4370 | 1.4370 | - |
| 19 Feb 2024 | 1.4320 | 1.4350 | 1.4320 | 1.4350 | 1.4350 | - |
| 16 Feb 2024 | 1.3650 | 1.3670 | 1.3495 | 1.3495 | 1.3495 | - |
| 15 Feb 2024 | 1.3390 | 1.3390 | 1.3265 | 1.3280 | 1.3280 | - |
| 14 Feb 2024 | 1.3350 | 1.3410 | 1.3180 | 1.3180 | 1.3180 | - |
| 13 Feb 2024 | 1.3100 | 1.3295 | 1.2895 | 1.3295 | 1.3295 | - |
| 12 Feb 2024 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | - |
| 09 Feb 2024 | 1.3330 | 1.3355 | 1.3080 | 1.3080 | 1.3080 | - |
| 08 Feb 2024 | 1.3530 | 1.3530 | 1.3250 | 1.3250 | 1.3250 | - |
| 07 Feb 2024 | 1.3695 | 1.3695 | 1.3490 | 1.3490 | 1.3490 | - |
| 06 Feb 2024 | 1.3585 | 1.3630 | 1.3580 | 1.3580 | 1.3580 | - |
| 05 Feb 2024 | 1.3520 | 1.3520 | 1.3325 | 1.3360 | 1.3360 | - |
| 02 Feb 2024 | 1.3790 | 1.3790 | 1.3555 | 1.3600 | 1.3600 | - |
| 01 Feb 2024 | 1.3665 | 1.3665 | 1.3420 | 1.3420 | 1.3420 | - |
| 31 Jan 2024 | 1.3430 | 1.3430 | 1.3230 | 1.3235 | 1.3235 | - |
| 30 Jan 2024 | 1.3690 | 1.3690 | 1.3365 | 1.3385 | 1.3385 | - |
| 29 Jan 2024 | 1.4070 | 1.4080 | 1.4030 | 1.4075 | 1.4075 | - |
| 26 Jan 2024 | 1.3845 | 1.3845 | 1.3710 | 1.3735 | 1.3735 | - |
| 25 Jan 2024 | 1.4085 | 1.4305 | 1.4085 | 1.4105 | 1.4105 | - |
| 24 Jan 2024 | 1.3060 | 1.3315 | 1.3060 | 1.3295 | 1.3295 | - |
| 23 Jan 2024 | 1.2730 | 1.2730 | 1.2665 | 1.2670 | 1.2670 | - |
| 22 Jan 2024 | 1.2680 | 1.2680 | 1.2560 | 1.2600 | 1.2600 | - |
| 19 Jan 2024 | 1.3270 | 1.3280 | 1.3230 | 1.3280 | 1.3280 | - |
| 18 Jan 2024 | 1.3135 | 1.3270 | 1.3135 | 1.3270 | 1.3270 | - |
| 17 Jan 2024 | 1.3130 | 1.3210 | 1.3130 | 1.3200 | 1.3200 | - |
| 16 Jan 2024 | 1.4040 | 1.4040 | 1.3905 | 1.3945 | 1.3945 | - |
| 15 Jan 2024 | 1.4115 | 1.4170 | 1.4115 | 1.4150 | 1.4150 | - |
| 12 Jan 2024 | 1.3865 | 1.4005 | 1.3865 | 1.4005 | 1.4005 | - |
| 11 Jan 2024 | 1.4080 | 1.4080 | 1.3880 | 1.3880 | 1.3880 | - |
| 10 Jan 2024 | 1.4185 | 1.4235 | 1.4185 | 1.4235 | 1.4235 | - |
| 09 Jan 2024 | 1.4420 | 1.4420 | 1.4325 | 1.4325 | 1.4325 | - |
| 08 Jan 2024 | 1.4275 | 1.4335 | 1.4275 | 1.4335 | 1.4335 | - |
| 05 Jan 2024 | 1.4285 | 1.4525 | 1.4285 | 1.4470 | 1.4470 | - |
| 04 Jan 2024 | 1.4765 | 1.4765 | 1.4285 | 1.4285 | 1.4285 | - |
| 03 Jan 2024 | 1.4560 | 1.4560 | 1.4480 | 1.4515 | 1.4515 | - |
| 02 Jan 2024 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | - |
| 29 Dec 2023 | 1.4420 | 1.4425 | 1.4245 | 1.4270 | 1.4270 | 100 |
| 28 Dec 2023 | 1.4480 | 1.4480 | 1.4310 | 1.4310 | 1.4310 | - |
| 27 Dec 2023 | 1.4235 | 1.4245 | 1.3995 | 1.3995 | 1.3995 | - |
| 22 Dec 2023 | 1.4175 | 1.4175 | 1.4045 | 1.4045 | 1.4045 | - |
| 21 Dec 2023 | 1.4190 | 1.4190 | 1.3905 | 1.3905 | 1.3905 | - |
| 20 Dec 2023 | 1.4060 | 1.4105 | 1.3945 | 1.3955 | 1.3955 | - |
| 19 Dec 2023 | 1.3740 | 1.3765 | 1.3730 | 1.3765 | 1.3765 | - |
| 18 Dec 2023 | 1.3525 | 1.3735 | 1.3515 | 1.3735 | 1.3735 | - |
| 15 Dec 2023 | 1.3515 | 1.3650 | 1.3430 | 1.3475 | 1.3475 | - |
| 14 Dec 2023 | 1.3150 | 1.3150 | 1.2790 | 1.2790 | 1.2790 | - |
| 13 Dec 2023 | 1.3340 | 1.3375 | 1.3340 | 1.3350 | 1.3350 | - |
| 12 Dec 2023 | 1.3625 | 1.3765 | 1.3625 | 1.3765 | 1.3765 | - |
| 12 Dec 2023 | 0.054939 Dividend | |||||
| *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.