UK markets closed

Newmont Mining Corporation (NMM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.51-1.28 (-3.22%)
As of 03:29PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202439.4739.4738.5138.5138.51393
25 Jun 202439.2639.7939.2139.7939.7997
24 Jun 202439.2540.1839.0140.1840.18595
21 Jun 202439.7940.0539.5039.5039.503,406
20 Jun 202439.2040.0638.9640.0640.06739
19 Jun 202438.5138.6738.5138.6738.67-
18 Jun 202437.9737.9737.7637.9637.9698
17 Jun 202438.0938.5337.8838.1738.171,657
14 Jun 202437.5538.4937.4037.8737.873,400
13 Jun 202437.3437.3637.3137.3337.3336
12 Jun 202437.4938.4837.4337.9037.901,290
11 Jun 202437.6338.1637.2137.2137.211,015
10 Jun 202437.2838.3037.1038.3038.301,193
07 Jun 202439.5839.5837.3337.7637.76118
06 Jun 202437.8539.1137.6038.8038.80853
05 Jun 202437.7737.7736.9737.2537.252,460
04 Jun 202438.2038.5036.7836.9036.90620
04 Jun 20240.25 Dividend
03 Jun 202438.8038.8038.0138.2037.95260
31 May 202438.3338.9438.1938.6438.391,452
30 May 202437.9938.2237.9938.2237.97-
29 May 202438.8539.6038.4638.4638.20285
28 May 202439.6039.6038.8138.9638.70860
27 May 202438.8239.3338.5138.7138.454,379
24 May 202437.9838.7337.9038.5138.261,039
23 May 202439.0039.0037.7938.7038.451,155
22 May 202440.7940.7939.0039.0038.742,640
21 May 202440.1540.9540.0840.9540.68339
20 May 202440.6241.1940.2540.8540.592,926
17 May 202439.1740.4939.1339.9439.681,750
16 May 202439.4239.4639.2639.2639.00375
15 May 202439.1039.7039.1039.2839.021,089
14 May 202439.0339.6038.8539.4539.197,613
13 May 202439.6039.6038.9939.3839.12621
10 May 202440.3540.6039.8039.8039.543,609
09 May 202438.4940.0838.3540.0839.822,107
08 May 202438.2838.6937.9737.9737.73241
07 May 202438.2138.6038.0238.2437.99388
06 May 202438.5338.6538.0538.1837.931,315
03 May 202438.4038.4037.8038.0537.802,103
02 May 202437.8138.4237.3537.7637.522,186
30 Apr 202439.2039.2037.8037.8037.551,052
29 Apr 202439.9940.1939.0339.8739.603,165
26 Apr 202439.7540.5439.7240.3140.052,271
25 Apr 202436.3540.9935.6540.9940.725,952
24 Apr 202434.9435.6034.8534.9834.751,100
23 Apr 202434.5135.1534.1735.1534.927,592
22 Apr 202436.6736.6735.0035.0334.802,431
19 Apr 202435.9036.8335.9036.8036.562,880
18 Apr 202435.9536.5935.8636.0735.83535
17 Apr 202436.1936.1935.3635.6035.372,365
16 Apr 202435.5036.0135.0035.2635.021,090
15 Apr 202436.2637.1735.5436.2035.967,456
12 Apr 202436.6738.6436.1036.1035.866,472
11 Apr 202436.8336.8335.6736.8336.592,251
10 Apr 202436.2636.9635.9036.2235.982,022
09 Apr 202436.8637.2236.0636.8336.581,976
08 Apr 202437.2937.4935.9936.2536.015,715
05 Apr 202434.9936.8834.1436.3236.087,049
04 Apr 202434.7435.0033.9935.0034.773,178
03 Apr 202434.4734.5033.8834.5034.271,990
02 Apr 202433.9934.8033.6934.2934.073,779
28 Mar 202432.2833.6032.2633.5433.321,394
27 Mar 202431.5032.4031.5032.4032.192,310
26 Mar 202431.1431.7831.1031.6231.41680
25 Mar 202431.4831.6231.0431.1630.962,085
22 Mar 202432.5032.5031.2431.5031.292,550
21 Mar 202431.7032.3231.6832.1831.972,055
20 Mar 202430.8231.1030.5431.1030.90556
19 Mar 202431.5431.5430.6430.9830.78395
18 Mar 202431.1031.9630.5831.4231.212,271
15 Mar 202431.2231.3230.6031.3231.121,957
14 Mar 202431.5031.9431.3231.3231.121,743
13 Mar 202431.1831.7630.9031.0830.886,192
12 Mar 202432.1232.5630.6230.6230.424,238
11 Mar 202431.3032.5831.0032.5632.3510,782
08 Mar 202431.1231.5830.8031.2031.003,008
07 Mar 202430.8631.7030.7431.0030.804,893
06 Mar 202430.6631.3630.4031.1830.981,072
05 Mar 202430.9431.4630.5231.1230.921,257
04 Mar 202429.4431.2229.1231.2231.028,383
04 Mar 20240.25 Dividend
01 Mar 202428.9429.7828.6829.2628.824,342
29 Feb 202427.7629.1427.5029.1428.701,999
28 Feb 202427.7227.8227.3227.3226.912,239
27 Feb 202427.6628.0627.4027.4026.991,289
26 Feb 202428.9229.2027.6027.7227.303,413
23 Feb 202428.6029.1828.0029.1828.744,638
22 Feb 202430.9031.3628.4428.8828.453,114
21 Feb 202430.5030.9030.3830.5030.04482
20 Feb 202431.3431.6030.8030.8030.341,046
19 Feb 202431.2631.5430.9231.5431.07589
16 Feb 202430.5831.2430.3431.2430.77461
15 Feb 202429.9431.0229.7431.0230.552,961
14 Feb 202429.5830.2029.5830.0629.611,057
13 Feb 202431.2431.5629.8029.8029.357,540
12 Feb 202430.4231.4830.3031.3830.913,554
09 Feb 202431.0031.1230.3030.5630.101,961
08 Feb 202431.1231.5830.8031.0030.533,490
07 Feb 202431.3231.4830.9031.1630.692,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...