UK markets open in 7 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,258.73 +1,092.00 (+2.37%)
Harmony Gold Mining Company Limited (HAM1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 2,504 |
| 30 Apr 2024 | 8.44 | 8.44 | 7.94 | 8.00 | 8.00 | 2,770 |
| 29 Apr 2024 | 8.20 | 8.44 | 8.20 | 8.44 | 8.44 | 450 |
| 26 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 25 Apr 2024 | 8.12 | 8.28 | 8.10 | 8.10 | 8.10 | 1,266 |
| 24 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 619 |
| 23 Apr 2024 | 8.10 | 8.10 | 7.72 | 8.02 | 8.02 | 2,527 |
| 22 Apr 2024 | 8.70 | 8.70 | 7.76 | 8.10 | 8.10 | 9,101 |
| 19 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 18 Apr 2024 | 8.40 | 8.66 | 8.40 | 8.62 | 8.62 | 8,924 |
| 17 Apr 2024 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | 500 |
| 16 Apr 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 3,583 |
| 15 Apr 2024 | 8.68 | 8.94 | 8.68 | 8.94 | 8.94 | 184 |
| 12 Apr 2024 | 8.52 | 9.10 | 8.52 | 8.96 | 8.96 | 7,600 |
| 11 Apr 2024 | 8.12 | 8.34 | 8.12 | 8.24 | 8.24 | 1,211 |
| 10 Apr 2024 | 8.14 | 8.44 | 8.14 | 8.36 | 8.36 | 4,288 |
| 10 Apr 2024 | 1.47 Dividend | |||||
| 09 Apr 2024 | 8.10 | 8.60 | 8.10 | 8.24 | 6.77 | 5,210 |
| 08 Apr 2024 | 8.14 | 8.42 | 8.00 | 8.30 | 6.82 | 10,600 |
| 05 Apr 2024 | 7.90 | 8.20 | 7.90 | 8.12 | 6.67 | 5,500 |
| 04 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.39 | 1,490 |
| 03 Apr 2024 | 7.58 | 7.98 | 7.58 | 7.90 | 6.49 | 6,090 |
| 02 Apr 2024 | 7.50 | 7.90 | 7.50 | 7.90 | 6.49 | 3,430 |
| 28 Mar 2024 | 7.44 | 7.50 | 7.44 | 7.50 | 6.16 | 400 |
| 27 Mar 2024 | 7.20 | 7.46 | 7.20 | 7.26 | 5.96 | 6,570 |
| 26 Mar 2024 | 7.16 | 7.40 | 7.16 | 7.40 | 6.08 | 3,850 |
| 25 Mar 2024 | 7.04 | 7.30 | 7.04 | 7.30 | 6.00 | 2,900 |
| 22 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 5.78 | - |
| 21 Mar 2024 | 7.10 | 7.40 | 7.10 | 7.30 | 6.00 | 790 |
| 20 Mar 2024 | 6.82 | 7.22 | 6.82 | 7.10 | 5.83 | 1,165 |
| 19 Mar 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 5.64 | 83 |
| 18 Mar 2024 | 6.94 | 7.00 | 6.84 | 6.84 | 5.62 | 4,200 |
| 15 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 5.78 | - |
| 14 Mar 2024 | 7.08 | 7.20 | 7.06 | 7.06 | 5.80 | 600 |
| 13 Mar 2024 | 7.20 | 7.28 | 7.16 | 7.16 | 5.88 | 3,708 |
| 12 Mar 2024 | 7.10 | 7.10 | 6.90 | 7.08 | 5.82 | 7,377 |
| 11 Mar 2024 | 6.44 | 6.90 | 6.42 | 6.90 | 5.67 | 22,290 |
| 08 Mar 2024 | 6.44 | 6.44 | 6.18 | 6.34 | 5.21 | 8,603 |
| 07 Mar 2024 | 6.42 | 6.60 | 6.42 | 6.58 | 5.41 | 5,544 |
| 06 Mar 2024 | 6.22 | 6.50 | 6.16 | 6.50 | 5.34 | 6,674 |
| 05 Mar 2024 | 6.10 | 6.32 | 6.10 | 6.32 | 5.19 | 2,792 |
| 04 Mar 2024 | 5.58 | 6.04 | 5.58 | 6.04 | 4.96 | 12,032 |
| 01 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 4.42 | - |
| 29 Feb 2024 | 5.14 | 5.32 | 5.14 | 5.30 | 4.35 | 2,050 |
| 28 Feb 2024 | 5.10 | 5.22 | 5.10 | 5.18 | 4.26 | 11,880 |
| 27 Feb 2024 | 5.08 | 5.18 | 5.08 | 5.14 | 4.22 | 3,660 |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.27 | - |
| 23 Feb 2024 | 5.26 | 5.26 | 5.18 | 5.18 | 4.26 | 400 |
| 22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.27 | - |
| 21 Feb 2024 | 5.26 | 5.26 | 5.10 | 5.10 | 4.19 | 500 |
| 20 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.21 | - |
| 19 Feb 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 4.34 | 200 |
| 16 Feb 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 4.35 | 2,060 |
| 15 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.17 | - |
| 14 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.19 | - |
| 13 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 4.55 | - |
| 12 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 4.45 | - |
| 09 Feb 2024 | 5.50 | 5.50 | 5.46 | 5.46 | 4.49 | 400 |
| 08 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 4.58 | - |
| 07 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 4.62 | - |
| 06 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.67 | - |
| 05 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 4.95 | 1,888 |
| 02 Feb 2024 | 6.08 | 6.14 | 5.80 | 5.90 | 4.85 | 4,253 |
| 01 Feb 2024 | 5.76 | 6.16 | 5.76 | 6.10 | 5.01 | 6,129 |
| 31 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.67 | - |
| 30 Jan 2024 | 5.76 | 5.86 | 5.52 | 5.52 | 4.54 | 2,800 |
| 29 Jan 2024 | 5.84 | 6.00 | 5.80 | 5.84 | 4.80 | 10,177 |
| 26 Jan 2024 | 5.78 | 5.86 | 5.78 | 5.80 | 4.77 | 2,164 |
| 25 Jan 2024 | 5.38 | 5.80 | 5.38 | 5.80 | 4.77 | 3,388 |
| 24 Jan 2024 | 5.26 | 5.44 | 5.26 | 5.44 | 4.47 | 370 |
| 23 Jan 2024 | 5.18 | 5.30 | 5.18 | 5.30 | 4.35 | 5,000 |
| 22 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.19 | - |
| 19 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.19 | - |
| 18 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.21 | - |
| 17 Jan 2024 | 5.14 | 5.14 | 5.00 | 5.10 | 4.19 | 2,353 |
| 16 Jan 2024 | 5.32 | 5.32 | 5.24 | 5.24 | 4.31 | 500 |
| 15 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 4.49 | - |
| 12 Jan 2024 | 5.18 | 5.50 | 5.18 | 5.46 | 4.49 | 8,433 |
| 11 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.27 | 500 |
| 10 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.27 | 250 |
| 09 Jan 2024 | 5.36 | 5.44 | 5.36 | 5.44 | 4.47 | 900 |
| 08 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 4.37 | - |
| 05 Jan 2024 | 5.46 | 5.54 | 5.44 | 5.44 | 4.47 | 2,091 |
| 04 Jan 2024 | 5.44 | 5.60 | 5.44 | 5.60 | 4.60 | 3,000 |
| 03 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 4.58 | - |
| 02 Jan 2024 | 5.64 | 5.70 | 5.60 | 5.60 | 4.60 | 7,393 |
| 29 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 4.65 | - |
| 28 Dec 2023 | 5.80 | 5.80 | 5.70 | 5.70 | 4.68 | 2,900 |
| 27 Dec 2023 | 5.78 | 5.84 | 5.78 | 5.84 | 4.80 | 6,770 |
| 22 Dec 2023 | 5.66 | 5.84 | 5.66 | 5.84 | 4.80 | 6,878 |
| 21 Dec 2023 | 5.66 | 5.70 | 5.60 | 5.70 | 4.68 | 6,750 |
| 20 Dec 2023 | 5.80 | 5.80 | 5.68 | 5.68 | 4.67 | 520 |
| 19 Dec 2023 | 5.40 | 5.74 | 5.40 | 5.74 | 4.72 | 3,869 |
| 18 Dec 2023 | 5.58 | 5.74 | 5.58 | 5.74 | 4.72 | 350 |
| 15 Dec 2023 | 5.44 | 5.50 | 5.44 | 5.50 | 4.52 | 2,800 |
| 14 Dec 2023 | 5.46 | 5.78 | 5.46 | 5.52 | 4.54 | 11,455 |
| 13 Dec 2023 | 5.10 | 5.30 | 5.00 | 5.30 | 4.35 | 3,355 |
| 12 Dec 2023 | 5.54 | 5.62 | 5.06 | 5.06 | 4.16 | 2,620 |
| 11 Dec 2023 | 5.50 | 5.58 | 5.40 | 5.58 | 4.58 | 8,310 |
| 08 Dec 2023 | 5.48 | 5.50 | 5.46 | 5.46 | 4.49 | 3,000 |
| *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.