UK markets close in 17 minutes

Jiangxi Copper Co Ltd (JIX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.9050-0.0020 (-0.10%)
As of 08:08AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.90501.90501.90501.90501.905010,000
19 Jun 20241.90701.90701.90701.90701.9070-
18 Jun 20241.83201.83201.83201.83201.8320-
17 Jun 20241.81101.81101.81101.81101.8110-
14 Jun 20241.83801.83801.83801.83801.8380-
13 Jun 20241.77601.77601.77601.77601.7760-
13 Jun 20240.6593 Dividend
12 Jun 20241.92101.92101.92101.92101.2617-
11 Jun 20241.87901.87901.87901.87901.2341-
10 Jun 20241.92101.92101.92101.92101.2617-
07 Jun 20241.93701.93701.93701.93701.2722-
06 Jun 20241.89001.89001.89001.89001.2413-
05 Jun 20241.86201.86201.86201.86201.2229-
04 Jun 20241.92201.92201.92201.92201.2624-
03 Jun 20241.94601.94601.94601.94601.2781-
31 May 20242.01202.01202.01202.01201.3215-
30 May 20242.01602.01602.01602.01601.3241-
29 May 20242.10002.10002.10002.10001.3793-
28 May 20242.09202.09202.09202.09201.3740-
27 May 20242.04402.04402.04402.04401.3425-
24 May 20242.04602.04602.04602.04601.3438-
23 May 20241.99301.99301.99301.99301.3090-
22 May 20242.07602.07602.07602.07601.3635-
21 May 20242.11802.11802.11802.11801.3911-
20 May 20242.20002.20002.20002.20001.4449-
17 May 20242.06602.06602.06602.06601.3569-
16 May 20242.07402.07402.07402.07401.3622-
15 May 20242.08602.08602.08602.08601.3701-
14 May 20242.08602.08602.08602.08601.3701-
13 May 20242.03202.07602.03202.07601.363510,000
10 May 20241.99801.99801.99801.99801.3123-
09 May 20241.93101.93101.93101.93101.2683-
08 May 20241.92101.92101.92101.92101.2617-
07 May 20241.90601.90601.90601.90601.2518-
06 May 20241.86901.86901.86901.86901.2275-
03 May 20241.86501.86501.86501.86501.2249-
02 May 20241.88901.88901.88901.88901.2407-
30 Apr 20241.89701.89701.89701.89701.2459-
29 Apr 20241.88701.88701.88701.88701.2394-
26 Apr 20241.92601.92601.92601.92601.2650-
25 Apr 20241.85301.85301.85301.85301.2170-
24 Apr 20241.84801.84801.84801.84801.2138-
23 Apr 20241.81001.81001.81001.81001.1888-
22 Apr 20241.88001.88001.88001.88001.2348-
19 Apr 20241.89601.89601.89601.89601.2453-
18 Apr 20241.88201.88201.88201.88201.2361-
17 Apr 20241.85101.85101.85101.85101.2157-
16 Apr 20241.87301.87301.87301.87301.2302-
15 Apr 20241.88901.88901.88901.88901.2407-
12 Apr 20241.87101.87101.87101.87101.2289-
11 Apr 20241.86901.86901.86901.86901.2275-
10 Apr 20241.86101.86101.86101.86101.2223-
09 Apr 20241.83201.83201.83201.83201.2032-
08 Apr 20241.79801.79801.79801.79801.1809-
05 Apr 20241.76501.76501.76501.76501.1592-
04 Apr 20241.74701.74701.74701.74701.1474-
03 Apr 20241.74401.74401.74401.74401.1454-
02 Apr 20241.62901.62901.62901.62901.0699-
28 Mar 20241.55501.55501.55501.55501.0213-
27 Mar 20241.51001.51001.51001.51000.9918-
26 Mar 20241.52001.52001.52001.52000.9983-
25 Mar 20241.55001.55001.55001.55001.0180-
22 Mar 20241.53501.53501.53501.53501.0082-
21 Mar 20241.56501.56501.56501.56501.0279-
20 Mar 20241.53501.53501.53501.53501.0082-
19 Mar 20241.55001.55001.55001.55001.0180-
18 Mar 20241.58001.58501.58001.58501.0410750
15 Mar 20241.57001.57001.57001.57001.0312-
14 Mar 20241.52501.52501.52501.52501.0016-
13 Mar 20241.44501.44501.44501.44500.9491-
12 Mar 20241.43501.43501.43501.43500.9425-
11 Mar 20241.44501.44501.44501.44500.9491-
08 Mar 20241.46501.46501.46501.46500.9622-
07 Mar 20241.44001.44001.44001.44000.9458-
06 Mar 20241.39001.39001.39001.39000.9129-
05 Mar 20241.37001.37001.37001.37000.8998-
04 Mar 20241.38501.38501.38501.38500.9097-
01 Mar 20241.40001.40001.40001.40000.9195-
29 Feb 20241.36501.36501.36501.36500.8965-
28 Feb 20241.37501.37501.37501.37500.9031-
27 Feb 20241.40501.40501.40501.40500.9228-
26 Feb 20241.41001.41001.41001.41000.9261-
23 Feb 20241.43001.43001.43001.43000.9392-
22 Feb 20241.39001.39001.39001.39000.9129-
21 Feb 20241.35001.35001.35001.35000.8867-
20 Feb 20241.33001.33001.33001.33000.8735-
19 Feb 20241.31501.31501.31501.31500.8637-
16 Feb 20241.28501.28501.28501.28500.8440-
15 Feb 20241.23501.23501.23501.23500.8111-
14 Feb 20241.24501.24501.24501.24500.8177-
13 Feb 20241.27501.27501.27501.27500.8374-
12 Feb 20241.27501.27501.27501.27500.8374-
09 Feb 20241.27501.27501.27501.27500.8374-
08 Feb 20241.30501.30501.30501.30500.8571-
07 Feb 20241.30501.30501.30501.30500.8571-
06 Feb 20241.27501.27501.27501.27500.8374-
05 Feb 20241.23501.23501.23501.23500.8111-
02 Feb 20241.25501.25501.25501.25500.8243-
01 Feb 20241.28501.28501.28501.28500.8440-
31 Jan 20241.26501.26501.26501.26500.8308-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...