UK markets closed

KGHM Polska Miedz SA (KGHA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.01+1.09 (+3.41%)
At close: 10:38AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.6633.0131.6633.0133.0140
02 May 202431.7432.2131.7131.9231.9230
30 Apr 202432.6133.0532.3333.0533.05-
29 Apr 202431.7133.9931.7133.9933.99100
26 Apr 202431.2132.7531.2132.7532.75200
25 Apr 202429.9931.4929.9931.1531.15150
24 Apr 202430.9031.1430.3930.3930.39200
23 Apr 202431.7731.7731.1531.1531.15-
22 Apr 202432.3132.6431.9931.9931.99-
19 Apr 202432.3532.5532.3532.4832.4815
18 Apr 202432.5032.9032.5032.9032.90-
17 Apr 202431.0032.2931.0032.2932.29-
16 Apr 202432.1232.1231.4631.4631.46100
15 Apr 202432.9233.7232.9233.2533.25-
12 Apr 202432.5534.0832.5533.8633.8690
11 Apr 202432.5933.8832.5432.5432.54140
10 Apr 202432.0433.5432.0432.8132.81-
09 Apr 202430.7933.1530.7932.9232.92574
08 Apr 202429.3030.3029.3030.3030.30-
05 Apr 202429.2029.6129.2029.4329.43100
04 Apr 202427.6429.5027.6428.5928.591,650
03 Apr 202426.9327.9426.9227.9427.941,100
02 Apr 202425.9827.3525.9827.3427.34500
28 Mar 202424.8326.0824.8326.0626.06-
27 Mar 202425.1725.2325.1725.2325.23-
26 Mar 202425.0925.5125.0925.3525.35-
25 Mar 202426.5526.5525.2025.3225.32110
22 Mar 202426.5727.2026.5726.8326.83-
21 Mar 202425.8926.9825.8926.8726.87-
20 Mar 202426.3726.3726.2326.2526.25-
19 Mar 202426.7026.9326.3326.6326.63-
18 Mar 202427.0527.2526.9527.0027.00-
15 Mar 202426.4728.1026.4728.1028.1050
14 Mar 202426.4827.2026.4826.7926.79-
13 Mar 202426.1026.3826.1026.3826.38-
12 Mar 202425.3125.8525.3125.7225.72600
11 Mar 202424.9524.9524.9524.9524.95-
08 Mar 202425.2225.8025.2225.8025.8060
07 Mar 202424.6425.4624.6425.4625.46-
06 Mar 202424.1825.0024.1825.0025.00100
05 Mar 202424.4324.4924.4024.4024.40-
04 Mar 202424.8125.1124.6124.6624.66-
01 Mar 202424.4924.9124.4924.9124.91-
29 Feb 202424.5724.7824.5724.6524.65-
28 Feb 202425.2225.2225.0025.0025.00-
27 Feb 202425.2025.5025.2025.4625.46-
26 Feb 202425.6025.6025.1525.2225.22-
23 Feb 202425.2325.2325.2325.2325.23-
22 Feb 202425.2425.5525.2425.5525.55-
21 Feb 202425.4125.5825.3625.5425.54-
20 Feb 202425.3725.7325.2425.6525.65-
19 Feb 202425.6025.7525.4625.5825.58-
16 Feb 202424.9325.8024.9325.7625.76-
15 Feb 202424.8525.0924.8525.0525.05-
14 Feb 202424.7024.8324.6424.8324.83-
13 Feb 202425.3425.3424.8624.8624.86-
12 Feb 202424.5825.1024.5825.1025.1045
09 Feb 202424.8824.9224.6824.6924.69-
08 Feb 202425.0025.2225.0025.0625.06-
07 Feb 202425.1425.2925.0925.2425.24-
06 Feb 202424.6725.0624.6725.0425.04-
05 Feb 202425.4525.4525.4525.4525.45-
02 Feb 202425.4525.7225.4525.5325.53-
01 Feb 202425.4726.5125.3426.5126.5120
31 Jan 202425.0625.6225.0625.6225.62-
30 Jan 202425.5425.5425.4125.4125.41-
29 Jan 202425.4625.6325.4125.5225.52-
26 Jan 202425.0425.6624.9725.6625.66-
25 Jan 202425.2925.3725.1425.1425.14-
24 Jan 202424.5025.6224.5025.6225.62-
23 Jan 202424.2024.2824.2024.2824.28-
22 Jan 202424.0724.3523.9023.9223.92-
19 Jan 202423.7324.1923.7324.1924.19-
18 Jan 202423.6224.0923.6223.8723.87-
17 Jan 202424.6824.6823.6323.6323.63228
16 Jan 202424.4524.8224.4524.8224.82-
15 Jan 202424.7124.7124.4924.4924.49-
12 Jan 202425.0125.4925.0125.1325.13-
11 Jan 202425.4325.7725.1925.1925.19-
10 Jan 202426.2526.2526.2526.2526.25100
09 Jan 202425.9826.2925.9826.2926.29-
08 Jan 202426.8026.8025.7825.8325.83620
05 Jan 202426.8026.8026.7926.8026.80-
04 Jan 202426.8027.0526.8027.0527.05-
03 Jan 202426.8227.0326.8227.0327.03-
02 Jan 202427.6827.9926.9527.1327.13-
29 Dec 202328.1828.3228.1828.2428.24-
28 Dec 202328.4428.7028.4028.4028.40-
27 Dec 202328.1028.7828.1028.6828.68-
22 Dec 202328.1029.0928.1029.0929.09-
21 Dec 202328.3028.3028.1428.1428.14800
20 Dec 202328.5329.1028.5328.6128.61-
19 Dec 202328.1529.6028.1528.6928.69300
18 Dec 202327.8828.3227.8828.3028.30-
15 Dec 202327.4128.4027.4128.4028.40-
14 Dec 202326.7027.9026.7027.5727.57140
13 Dec 202326.7026.7026.7026.7026.70-
12 Dec 202327.0027.0027.0027.0027.00150
11 Dec 202327.0027.5627.0027.5627.5628
08 Dec 202326.7027.0026.7026.9126.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...