UK markets open in 2 hours 56 minutes
NIKKEI 225
38,782.93 +546.86 (+1.43%) HANG SENG
18,419.65 -158.65 (-0.85%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,424.43 -432.97 (-0.85%)
Silvercorp Metals Inc. (S9Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:18PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.0460 | 3.1280 | 3.0460 | 3.1220 | 3.1220 | 2,850 |
| 03 May 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 02 May 2024 | 2.9780 | 3.0780 | 2.9720 | 3.0780 | 3.0780 | 3,715 |
| 30 Apr 2024 | 3.0860 | 3.1360 | 3.0320 | 3.0320 | 3.0320 | 2,275 |
| 29 Apr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 26 Apr 2024 | 3.2760 | 3.3600 | 3.0520 | 3.0520 | 3.0520 | 8,006 |
| 25 Apr 2024 | 3.2020 | 3.2820 | 3.2020 | 3.2820 | 3.2820 | 2,000 |
| 24 Apr 2024 | 3.2900 | 3.3360 | 3.2900 | 3.3360 | 3.3360 | 500 |
| 23 Apr 2024 | 3.1820 | 3.3140 | 3.1820 | 3.3140 | 3.3140 | 1,800 |
| 22 Apr 2024 | 3.2240 | 3.2240 | 3.1920 | 3.1920 | 3.1920 | 1,250 |
| 19 Apr 2024 | 3.3180 | 3.4620 | 3.3180 | 3.4620 | 3.4620 | 100 |
| 18 Apr 2024 | 3.3560 | 3.3900 | 3.3560 | 3.3900 | 3.3900 | 900 |
| 17 Apr 2024 | 3.3880 | 3.3880 | 3.3540 | 3.3540 | 3.3540 | 11,000 |
| 16 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 2,000 |
| 15 Apr 2024 | 3.2500 | 3.5120 | 3.2500 | 3.4800 | 3.4800 | 9,530 |
| 12 Apr 2024 | 3.6100 | 3.7400 | 3.3760 | 3.3760 | 3.3760 | 24,317 |
| 11 Apr 2024 | 3.6480 | 3.6480 | 3.5780 | 3.5840 | 3.5840 | 4,755 |
| 10 Apr 2024 | 3.4540 | 3.5120 | 3.4400 | 3.4400 | 3.4400 | 8,985 |
| 09 Apr 2024 | 3.5120 | 3.5900 | 3.5120 | 3.5860 | 3.5860 | 2,215 |
| 08 Apr 2024 | 3.4780 | 3.6440 | 3.4780 | 3.5420 | 3.5420 | 13,512 |
| 05 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 04 Apr 2024 | 3.4640 | 3.5080 | 3.4640 | 3.5080 | 3.5080 | 1,600 |
| 03 Apr 2024 | 3.2580 | 3.3500 | 3.2580 | 3.3500 | 3.3500 | 1,950 |
| 02 Apr 2024 | 3.2220 | 3.2640 | 3.2180 | 3.2540 | 3.2540 | 9,984 |
| 28 Mar 2024 | 2.8760 | 2.9980 | 2.8640 | 2.9980 | 2.9980 | 6,300 |
| 27 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 26 Mar 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2,000 |
| 25 Mar 2024 | 2.8360 | 2.8460 | 2.8360 | 2.8460 | 2.8460 | 5,000 |
| 22 Mar 2024 | 2.8020 | 2.8840 | 2.8000 | 2.8840 | 2.8840 | 1,395 |
| 21 Mar 2024 | 2.7580 | 2.8500 | 2.7580 | 2.8500 | 2.8500 | 6,033 |
| 20 Mar 2024 | 2.5060 | 2.5060 | 2.4600 | 2.4600 | 2.4600 | 15,000 |
| 19 Mar 2024 | 2.5560 | 2.5580 | 2.5220 | 2.5220 | 2.5220 | 9,300 |
| 18 Mar 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 15 Mar 2024 | 2.5500 | 2.6280 | 2.5500 | 2.6280 | 2.6280 | 2,820 |
| 14 Mar 2024 | 2.5720 | 2.6400 | 2.5720 | 2.6400 | 2.6400 | 3,300 |
| 13 Mar 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
| 12 Mar 2024 | 2.5340 | 2.5380 | 2.5340 | 2.5380 | 2.5380 | 15 |
| 11 Mar 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 08 Mar 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 07 Mar 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
| 06 Mar 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
| 05 Mar 2024 | 2.4400 | 2.5180 | 2.4400 | 2.4840 | 2.4840 | 2,520 |
| 04 Mar 2024 | 2.2440 | 2.3100 | 2.2440 | 2.3100 | 2.3100 | 355 |
| 01 Mar 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
| 29 Feb 2024 | 2.1820 | 2.2400 | 2.1820 | 2.2400 | 2.2400 | 17,600 |
| 28 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 27 Feb 2024 | 2.2240 | 2.2600 | 2.2240 | 2.2600 | 2.2600 | 525 |
| 26 Feb 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
| 23 Feb 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 22 Feb 2024 | 2.2040 | 2.2080 | 2.2040 | 2.2080 | 2.2080 | 275 |
| 21 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 20 Feb 2024 | 2.2160 | 2.2500 | 2.2160 | 2.2500 | 2.2500 | 3,000 |
| 19 Feb 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 45 |
| 16 Feb 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
| 15 Feb 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 14 Feb 2024 | 2.0920 | 2.1040 | 2.0920 | 2.1040 | 2.1040 | 1,558 |
| 13 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
| 12 Feb 2024 | 2.1880 | 2.2660 | 2.1880 | 2.2660 | 2.2660 | 3,000 |
| 09 Feb 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 08 Feb 2024 | 2.0800 | 2.0800 | 2.0780 | 2.0780 | 2.0780 | 400 |
| 07 Feb 2024 | 2.1040 | 2.1040 | 2.0880 | 2.0880 | 2.0880 | 5,000 |
| 06 Feb 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 05 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 800 |
| 02 Feb 2024 | 2.1860 | 2.2420 | 2.1860 | 2.1920 | 2.1920 | 1,580 |
| 01 Feb 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 31 Jan 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
| 30 Jan 2024 | 2.2460 | 2.2460 | 2.2320 | 2.2320 | 2.2320 | 7,000 |
| 29 Jan 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 26 Jan 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
| 25 Jan 2024 | 2.1600 | 2.2340 | 2.1600 | 2.2340 | 2.2340 | 20 |
| 24 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 23 Jan 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 22 Jan 2024 | 2.1200 | 2.1200 | 2.0860 | 2.0860 | 2.0860 | 220 |
| 19 Jan 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 18 Jan 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 17 Jan 2024 | 2.1140 | 2.1140 | 2.1100 | 2.1100 | 2.1100 | 3,400 |
| 16 Jan 2024 | 2.2460 | 2.2500 | 2.2460 | 2.2500 | 2.2500 | 2,800 |
| 15 Jan 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 12 Jan 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 11 Jan 2024 | 2.1580 | 2.2380 | 2.1500 | 2.1500 | 2.1500 | 7,300 |
| 10 Jan 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 09 Jan 2024 | 2.2100 | 2.2980 | 2.2100 | 2.2980 | 2.2980 | 80 |
| 08 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 500 |
| 05 Jan 2024 | 2.2980 | 2.3300 | 2.2980 | 2.3300 | 2.3300 | 2,000 |
| 04 Jan 2024 | 2.3180 | 2.3520 | 2.3180 | 2.3520 | 2.3520 | 888 |
| 03 Jan 2024 | 2.2840 | 2.2860 | 2.2840 | 2.2860 | 2.2860 | 2,800 |
| 02 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 310 |
| 29 Dec 2023 | 2.3920 | 2.4260 | 2.3740 | 2.4220 | 2.4220 | 3,847 |
| 28 Dec 2023 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
| 27 Dec 2023 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
| 22 Dec 2023 | 2.4880 | 2.6000 | 2.4880 | 2.6000 | 2.6000 | 50 |
| 21 Dec 2023 | 2.4540 | 2.5100 | 2.4420 | 2.4880 | 2.4880 | 6,550 |
| 20 Dec 2023 | 2.5120 | 2.5500 | 2.5120 | 2.5320 | 2.5320 | 2,500 |
| 19 Dec 2023 | 2.4440 | 2.5300 | 2.4440 | 2.5300 | 2.5300 | 250 |
| 18 Dec 2023 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
| 15 Dec 2023 | 2.5320 | 2.5560 | 2.5320 | 2.5560 | 2.5560 | 1,000 |
| 14 Dec 2023 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
| 13 Dec 2023 | 2.3140 | 2.4380 | 2.3140 | 2.4380 | 2.4380 | 50 |
| 12 Dec 2023 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| 11 Dec 2023 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
| *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.