UK markets closed

Hochschild Mining plc (H3M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.8860+0.1300 (+7.40%)
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.92201.92601.88601.88601.88601,780
09 May 20241.82801.82801.82801.82801.8280-
08 May 20241.78001.83201.78001.79201.79205,000
07 May 20241.82001.82001.80801.80801.8080-
06 May 20241.75001.79401.75001.79401.79402,200
03 May 20241.75401.81801.75401.75601.75609,200
02 May 20241.73801.73801.73801.73801.738010,000
30 Apr 20241.84601.85401.80601.80601.806014,350
29 Apr 20241.83401.88801.83401.88801.8880-
26 Apr 20241.83201.88201.83201.88201.88202,500
25 Apr 20241.80401.84201.80401.84201.8420-
24 Apr 20241.75801.80401.75801.80401.8040-
23 Apr 20241.71601.71601.67801.67801.6780-
22 Apr 20241.71001.72601.71001.72601.7260-
19 Apr 20241.76401.80201.76401.80201.8020-
18 Apr 20241.67001.67001.67001.67001.6700-
17 Apr 20241.70001.70001.67401.67401.6740-
16 Apr 20241.72201.72201.70201.70201.7020840
15 Apr 20241.67801.67801.67801.67801.6780-
12 Apr 20241.72801.73001.71601.71601.71603,640
11 Apr 20241.64601.72401.64601.72401.7240-
10 Apr 20241.69001.69001.64601.64601.6460-
09 Apr 20241.69401.69601.65001.65001.65003,800
08 Apr 20241.57201.57201.57201.57201.5720-
05 Apr 20241.53401.57401.53401.57401.5740-
04 Apr 20241.54401.55601.54401.55601.5560-
03 Apr 20241.50001.56401.50001.54801.54802,250
02 Apr 20241.53001.53001.52601.52601.5260-
28 Mar 20241.45001.48201.45001.48201.4820-
27 Mar 20241.38701.47301.38701.47301.4730-
26 Mar 20241.35701.38601.35701.38501.3850200
25 Mar 20241.37501.37501.36801.36801.3680-
22 Mar 20241.40201.40201.36201.39701.39703,100
21 Mar 20241.39001.43601.39001.43601.4360-
20 Mar 20241.32001.38701.32001.38701.3870-
19 Mar 20241.29501.32401.29501.32401.3240-
18 Mar 20241.29101.29101.29101.29101.2910-
15 Mar 20241.26701.30601.26701.30601.3060-
14 Mar 20241.28901.28901.26201.26201.2620-
13 Mar 20241.18201.27601.18201.27601.2760-
12 Mar 20241.26901.28001.26901.28001.2800-
11 Mar 20241.22501.29501.22501.29501.2950-
08 Mar 20241.26501.27001.26501.27001.2700-
07 Mar 20241.26001.29101.24701.29101.291010,000
06 Mar 20241.26001.27601.26001.27601.2760-
05 Mar 20241.18501.23101.18501.23101.2310-
04 Mar 20241.09201.09201.09201.09201.0920-
01 Mar 20241.07401.12001.07401.12001.1200-
29 Feb 20241.06601.08701.06601.08701.0870-
28 Feb 20241.05201.08001.05201.08001.0800-
27 Feb 20241.08601.08601.07601.07601.0760-
26 Feb 20241.07401.07401.07401.07401.0740-
23 Feb 20241.03301.07601.03301.07601.0760-
22 Feb 20241.01501.04801.01501.04801.0480-
21 Feb 20241.04401.04401.02601.02601.0260-
20 Feb 20241.00801.02801.00801.02801.0280-
19 Feb 20241.04001.05401.04001.05401.0540-
16 Feb 20241.05301.06501.05301.06501.0650-
15 Feb 20241.03001.05701.03001.05701.0570-
14 Feb 20241.02701.04101.02701.04101.0410-
13 Feb 20241.06201.06201.04701.04701.0470-
12 Feb 20241.04001.05501.04001.05501.0550-
09 Feb 20241.09101.09101.05801.05801.0580-
08 Feb 20241.16701.16701.10401.10401.10401,818
07 Feb 20241.13301.13301.10601.10601.1060-
06 Feb 20241.13801.13801.13801.13801.1380-
05 Feb 20241.18001.21601.18001.21601.2160400
02 Feb 20241.22301.23401.22301.23401.2340-
01 Feb 20241.19501.20901.19501.20901.2090-
31 Jan 20241.17301.19201.17301.19201.1920-
30 Jan 20241.21801.22401.20501.20501.20501,000
29 Jan 20241.16101.23201.16101.23201.2320-
26 Jan 20241.08801.12601.08801.12601.1260-
25 Jan 20241.10801.10801.09701.09701.0970-
24 Jan 20241.06701.13001.06701.13001.1300-
23 Jan 20240.99501.06000.99501.02001.0200500
22 Jan 20240.99651.03400.99651.03401.03402,000
19 Jan 20240.98251.01400.98251.01401.0140-
18 Jan 20241.00101.00301.00101.00301.0030-
17 Jan 20241.02001.02001.00301.00301.0030-
16 Jan 20241.06401.06401.02601.02601.0260-
15 Jan 20241.08401.08401.07601.07601.07601,860
12 Jan 20241.04401.05001.04401.05001.0500-
11 Jan 20241.04001.04001.02601.02601.0260-
10 Jan 20241.04501.05801.04501.05801.0580-
09 Jan 20241.06701.06701.06201.06201.0620-
08 Jan 20241.07001.07101.07001.07101.0710300
05 Jan 20241.10201.10301.09401.10301.1030350
04 Jan 20241.15901.15901.15901.15901.1590-
03 Jan 20241.15001.18101.15001.18101.181030,000
02 Jan 20241.20701.20701.18001.18001.1800-
29 Dec 20231.20501.20501.20501.20501.2050-
28 Dec 20231.20401.21401.20401.21401.2140-
27 Dec 20231.21701.21701.21701.21701.2170-
22 Dec 20231.18001.21501.18001.21501.2150-
21 Dec 20231.16201.18801.16201.18801.1880-
20 Dec 20231.16901.18601.16901.18601.1860-
19 Dec 20231.12501.18901.12501.18901.18904,000
18 Dec 20231.14601.16401.14601.16401.1640-
15 Dec 20231.14301.18401.13701.13701.1370250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...