Harmony Gold Mining Co Ltd (HAM1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 10:50AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | 560 |
| 02 May 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 30 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 29 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 26 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1,700 |
| 25 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 24 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 950 |
| 23 Apr 2024 | 8.22 | 8.22 | 8.06 | 8.06 | 8.06 | 2,000 |
| 22 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 19 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 18 Apr 2024 | 8.50 | 8.66 | 8.50 | 8.66 | 8.66 | 750 |
| 17 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 16 Apr 2024 | 8.58 | 8.58 | 8.24 | 8.24 | 8.24 | 2,700 |
| 15 Apr 2024 | 8.62 | 8.88 | 8.56 | 8.88 | 8.88 | 1,850 |
| 12 Apr 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 1,300 |
| 11 Apr 2024 | 8.28 | 8.50 | 8.28 | 8.50 | 8.50 | 1,350 |
| 10 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 10 Apr 2024 | 1.47 Dividend | |||||
| 09 Apr 2024 | 8.28 | 8.46 | 8.28 | 8.46 | 6.99 | 1,200 |
| 08 Apr 2024 | 8.12 | 8.32 | 8.12 | 8.32 | 6.87 | 1,642 |
| 05 Apr 2024 | 7.94 | 8.12 | 7.92 | 8.12 | 6.71 | 873 |
| 04 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 6.51 | - |
| 03 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 6.36 | - |
| 02 Apr 2024 | 7.48 | 7.64 | 7.48 | 7.64 | 6.31 | 50 |
| 28 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 6.18 | - |
| 27 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 5.97 | - |
| 26 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.93 | - |
| 25 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.90 | - |
| 22 Mar 2024 | 7.16 | 7.16 | 7.14 | 7.14 | 5.90 | 750 |
| 21 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 5.75 | - |
| 20 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 5.72 | - |
| 19 Mar 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 5.73 | - |
| 18 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 5.77 | - |
| 15 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 5.90 | - |
| 14 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.95 | - |
| 13 Mar 2024 | 7.06 | 7.20 | 7.06 | 7.20 | 5.95 | 150 |
| 12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.95 | - |
| 11 Mar 2024 | 6.46 | 7.20 | 6.46 | 7.20 | 5.95 | 160 |
| 08 Mar 2024 | 6.50 | 6.60 | 6.38 | 6.38 | 5.27 | 3,255 |
| 07 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 5.37 | 450 |
| 06 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.19 | - |
| 05 Mar 2024 | 6.16 | 6.26 | 6.16 | 6.26 | 5.17 | 950 |
| 04 Mar 2024 | 5.58 | 5.64 | 5.58 | 5.64 | 4.66 | 1,750 |
| 01 Mar 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 4.46 | 390 |
| 29 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.31 | - |
| 28 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.28 | - |
| 27 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.28 | - |
| 26 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.33 | - |
| 23 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.36 | - |
| 22 Feb 2024 | 5.26 | 5.52 | 5.26 | 5.26 | 4.35 | 3,250 |
| 21 Feb 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 4.36 | 750 |
| 20 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.35 | - |
| 19 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.36 | - |
| 16 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 4.33 | - |
| 15 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.23 | - |
| 14 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.23 | - |
| 13 Feb 2024 | 5.50 | 5.50 | 5.12 | 5.12 | 4.23 | 150 |
| 12 Feb 2024 | 5.52 | 5.52 | 5.40 | 5.40 | 4.46 | 400 |
| 09 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 4.61 | - |
| 08 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 4.74 | - |
| 07 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.78 | - |
| 06 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 4.81 | - |
| 05 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 4.92 | - |
| 02 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.01 | - |
| 01 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.71 | - |
| 31 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.71 | - |
| 30 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.83 | - |
| 29 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.83 | - |
| 26 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.76 | - |
| 25 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 4.43 | - |
| 24 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.36 | - |
| 23 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.26 | - |
| 22 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.21 | - |
| 19 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.21 | - |
| 18 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.20 | - |
| 17 Jan 2024 | 5.20 | 5.20 | 5.08 | 5.08 | 4.20 | 356 |
| 16 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 4.48 | - |
| 15 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 4.53 | - |
| 12 Jan 2024 | 5.20 | 5.48 | 5.20 | 5.48 | 4.53 | 3,550 |
| 11 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.35 | - |
| 10 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.38 | - |
| 09 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 4.46 | - |
| 08 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 4.48 | - |
| 05 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 4.58 | - |
| 04 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 4.59 | - |
| 03 Jan 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.69 | - |
| 02 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.73 | - |
| 29 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 4.73 | - |
| 28 Dec 2023 | 5.82 | 5.82 | 5.72 | 5.72 | 4.73 | 1,050 |
| 27 Dec 2023 | 5.78 | 5.92 | 5.76 | 5.76 | 4.76 | 1,520 |
| 22 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 4.71 | - |
| 21 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 4.71 | - |
| 20 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 4.78 | - |
| 19 Dec 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 4.56 | - |
| 18 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 4.63 | - |
| 15 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 4.63 | - |
| 14 Dec 2023 | 5.48 | 5.60 | 5.48 | 5.60 | 4.63 | 520 |
| 13 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 4.26 | - |
| 12 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 4.63 | - |
| 11 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 4.51 | - |
| *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.