UK markets closed

KGHM Polska Miedz SA (KGHA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
31.66+0.02 (+0.06%)
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202431.6631.6631.6631.6631.66-
25 Apr 202430.2132.1930.2131.6431.64155
24 Apr 202430.8130.8130.2130.2130.213
23 Apr 202432.2232.2230.7930.8130.8185
22 Apr 202433.1033.1032.2232.2232.2270
19 Apr 202433.2533.2533.1033.1033.1030
18 Apr 202432.7133.3732.7133.3733.3795
17 Apr 202431.7232.7131.7232.7132.71100
16 Apr 202433.2333.2333.2333.2333.23-
15 Apr 202433.7934.0633.1533.1533.15250
12 Apr 202433.1834.4533.1834.4534.4581
11 Apr 202433.0633.1833.0133.1833.1860
10 Apr 202432.5533.7832.5532.7532.75302
09 Apr 202430.3833.0130.3832.5532.55955
08 Apr 202430.1330.6230.1130.5930.59238
05 Apr 202429.1530.1029.1530.1030.10380
04 Apr 202428.0428.4628.0428.4628.46120
03 Apr 202427.2828.0427.2828.0428.04500
02 Apr 202425.9325.9325.9325.9325.93-
28 Mar 202425.6025.6025.6025.6025.60-
27 Mar 202425.8025.8025.8025.8025.80-
26 Mar 202425.8425.8425.8025.8025.8024
25 Mar 202426.9026.9025.9425.9425.9428
22 Mar 202427.3527.3526.9026.9026.9020
21 Mar 202426.6727.3726.6727.3727.374
20 Mar 202427.0627.0627.0627.0627.06-
19 Mar 202427.0627.0627.0627.0627.06-
18 Mar 202427.4327.4327.0627.0627.06140
15 Mar 202427.2027.2127.2027.2127.21130
14 Mar 202427.2027.2027.2027.2027.20200
13 Mar 202426.1226.5026.1226.5026.5040
12 Mar 202426.0326.1226.0326.1226.12100
11 Mar 202425.5526.0325.5526.0326.0340
08 Mar 202425.5525.5525.5525.5525.55-
07 Mar 202424.9425.5524.9425.5425.5422
06 Mar 202424.9324.9324.9324.9324.93-
05 Mar 202424.9524.9524.9524.9524.95-
04 Mar 202425.1225.1925.1225.1925.19140
01 Mar 202425.2325.2325.1125.1125.1120
29 Feb 202425.3025.3025.3025.3025.30-
28 Feb 202425.7025.7025.7025.7025.70-
27 Feb 202425.7025.7025.7025.7025.70-
26 Feb 202425.7325.7325.7025.7025.70200
23 Feb 202425.7325.7325.7325.7325.73-
22 Feb 202425.7325.7325.7325.7325.73-
21 Feb 202425.7325.7325.7325.7325.73-
20 Feb 202425.7125.7125.6325.6325.63520
19 Feb 202425.9326.3825.7025.7025.70125
16 Feb 202425.5125.5125.5125.5125.51-
15 Feb 202425.4725.5125.4725.5125.5110
14 Feb 202425.4725.4725.4725.4725.47-
13 Feb 202425.6625.6625.6625.6625.66-
12 Feb 202425.3825.3825.3825.3825.38-
09 Feb 202425.3825.3825.3825.3825.38-
08 Feb 202425.3325.3825.3325.3825.3810
07 Feb 202425.4425.4425.3325.3325.33150
06 Feb 202425.4325.4325.4325.4325.43-
05 Feb 202425.9825.9825.9825.9825.98-
02 Feb 202426.0226.1526.0226.1026.10140
01 Feb 202425.8026.0225.8026.0226.0240
31 Jan 202425.8025.8025.8025.8025.80-
30 Jan 202425.8325.9425.8325.9425.9410
29 Jan 202425.7925.7925.7925.7925.79-
26 Jan 202425.6125.6125.6125.6125.61-
25 Jan 202425.6125.6125.6125.6125.61-
24 Jan 202424.3925.6124.3925.6125.6152
23 Jan 202424.3724.3724.3724.3724.37-
22 Jan 202424.3724.3724.3724.3724.37-
19 Jan 202424.3724.3724.3724.3724.37-
18 Jan 202424.3724.3724.3724.3724.37-
17 Jan 202424.9924.9924.9924.9924.99-
16 Jan 202424.8024.8024.8024.8024.80-
15 Jan 202425.3125.3124.7724.8024.8089
12 Jan 202425.7525.7525.3125.3125.3135
11 Jan 202426.1826.1826.1826.1826.18-
10 Jan 202426.5826.5826.5826.5826.58-
09 Jan 202426.7126.7126.7126.7126.71-
08 Jan 202426.4726.7126.4726.7126.71150
05 Jan 202426.6626.6626.4026.4026.4040
04 Jan 202427.2327.2326.6626.6626.6624
03 Jan 202427.2327.2327.2327.2327.23-
02 Jan 202428.4828.4827.2327.2327.23220
29 Dec 202329.0029.0028.7728.7728.77-
28 Dec 202328.8629.0528.8629.0529.054
27 Dec 202328.7328.8628.7328.8628.8625
22 Dec 202328.7328.7328.7328.7328.73-
21 Dec 202328.7328.7328.7328.7328.73-
20 Dec 202329.3629.3628.7328.7328.73236
19 Dec 202328.9529.3928.9529.3929.39120
18 Dec 202328.3628.9528.3628.9528.95910
15 Dec 202327.9629.1427.9628.6328.63447
14 Dec 202326.7127.9626.7127.9627.9636
13 Dec 202326.5626.5626.5626.5626.56-
12 Dec 202327.5227.5226.3526.3526.3561
11 Dec 202327.4627.4627.1627.1627.16125
08 Dec 202327.3527.5227.3527.4827.48190
07 Dec 202327.6627.6627.6627.6627.66-
06 Dec 202327.6827.6827.6627.6627.66100
05 Dec 202327.7227.7227.7227.7227.72-
04 Dec 202327.7227.7227.7227.7227.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...