UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.18 +0.92 (+1.18%) GOLD FUTURES
2,343.00 -32.00 (-1.35%) DOW
39,452.03 -60.81 (-0.15%) Bitcoin GBP
50,092.46 +1,248.21 (+2.56%)
Taseko Mines Limited (UDM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:13PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.3300 | 2.3750 | 2.3300 | 2.3750 | 2.3750 | 190 |
| 10 May 2024 | 2.3500 | 2.4150 | 2.3500 | 2.4150 | 2.4150 | 190 |
| 09 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 08 May 2024 | 2.3450 | 2.3450 | 2.3050 | 2.3050 | 2.3050 | 450 |
| 07 May 2024 | 2.2900 | 2.2950 | 2.2900 | 2.2950 | 2.2950 | - |
| 06 May 2024 | 2.2050 | 2.2950 | 2.2050 | 2.2950 | 2.2950 | - |
| 03 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 02 May 2024 | 2.2150 | 2.3000 | 2.2150 | 2.3000 | 2.3000 | 100 |
| 30 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 29 Apr 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | - |
| 26 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 25 Apr 2024 | 2.1400 | 2.2350 | 2.1400 | 2.2350 | 2.2350 | - |
| 24 Apr 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 273 |
| 23 Apr 2024 | 2.1450 | 2.2200 | 2.1450 | 2.2200 | 2.2200 | 3,580 |
| 22 Apr 2024 | 2.2950 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 480 |
| 19 Apr 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | - |
| 18 Apr 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 267 |
| 17 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 16 Apr 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | - |
| 15 Apr 2024 | 2.2750 | 2.4550 | 2.2750 | 2.4450 | 2.4450 | 1,750 |
| 12 Apr 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | - |
| 11 Apr 2024 | 2.2850 | 2.2900 | 2.2850 | 2.2900 | 2.2900 | - |
| 10 Apr 2024 | 2.3800 | 2.3800 | 2.2550 | 2.2550 | 2.2550 | - |
| 09 Apr 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 6,950 |
| 08 Apr 2024 | 2.1400 | 2.2150 | 2.1400 | 2.2150 | 2.2150 | - |
| 05 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 04 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 350 |
| 03 Apr 2024 | 2.1350 | 2.1950 | 2.1350 | 2.1950 | 2.1950 | - |
| 02 Apr 2024 | 1.9860 | 2.0150 | 1.9860 | 2.0150 | 2.0150 | - |
| 28 Mar 2024 | 1.9960 | 2.0100 | 1.9960 | 2.0100 | 2.0100 | - |
| 27 Mar 2024 | 1.8910 | 1.9610 | 1.8910 | 1.9610 | 1.9610 | - |
| 26 Mar 2024 | 1.9400 | 1.9520 | 1.9400 | 1.9520 | 1.9520 | - |
| 25 Mar 2024 | 1.8050 | 1.9040 | 1.8050 | 1.9040 | 1.9040 | - |
| 22 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 21 Mar 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 20 Mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 19 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 18 Mar 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
| 15 Mar 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 14 Mar 2024 | 1.7290 | 1.7290 | 1.6940 | 1.6940 | 1.6940 | - |
| 13 Mar 2024 | 1.5800 | 1.7220 | 1.5800 | 1.7220 | 1.7220 | - |
| 12 Mar 2024 | 1.6240 | 1.6930 | 1.6110 | 1.6110 | 1.6110 | 600 |
| 11 Mar 2024 | 1.5560 | 1.5760 | 1.5560 | 1.5760 | 1.5760 | - |
| 08 Mar 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 07 Mar 2024 | 1.4600 | 1.4940 | 1.4600 | 1.4940 | 1.4940 | - |
| 06 Mar 2024 | 1.3630 | 1.4400 | 1.3630 | 1.4400 | 1.4400 | 4,000 |
| 05 Mar 2024 | 1.4110 | 1.4160 | 1.4110 | 1.4160 | 1.4160 | - |
| 04 Mar 2024 | 1.4210 | 1.4210 | 1.4050 | 1.4050 | 1.4050 | - |
| 01 Mar 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 29 Feb 2024 | 1.3540 | 1.3850 | 1.3540 | 1.3850 | 1.3850 | - |
| 28 Feb 2024 | 1.3940 | 1.3940 | 1.3690 | 1.3690 | 1.3690 | - |
| 27 Feb 2024 | 1.3590 | 1.3900 | 1.3590 | 1.3900 | 1.3900 | - |
| 26 Feb 2024 | 1.3610 | 1.3760 | 1.3590 | 1.3760 | 1.3760 | 1,000 |
| 23 Feb 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 22 Feb 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 21 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 20 Feb 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 19 Feb 2024 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 16 Feb 2024 | 1.3850 | 1.4130 | 1.3850 | 1.4130 | 1.4130 | - |
| 15 Feb 2024 | 1.3840 | 1.3840 | 1.3760 | 1.3760 | 1.3760 | - |
| 14 Feb 2024 | 1.3000 | 1.3230 | 1.3000 | 1.3230 | 1.3230 | - |
| 13 Feb 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 12 Feb 2024 | 1.2490 | 1.2880 | 1.2490 | 1.2880 | 1.2880 | - |
| 09 Feb 2024 | 1.2440 | 1.2640 | 1.2440 | 1.2640 | 1.2640 | - |
| 08 Feb 2024 | 1.2440 | 1.2490 | 1.2150 | 1.2490 | 1.2490 | 1,680 |
| 07 Feb 2024 | 1.2430 | 1.2620 | 1.2430 | 1.2620 | 1.2620 | - |
| 06 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 05 Feb 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| 02 Feb 2024 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | 1.3470 | - |
| 01 Feb 2024 | 1.3530 | 1.3550 | 1.3530 | 1.3550 | 1.3550 | - |
| 31 Jan 2024 | 1.4190 | 1.4190 | 1.3920 | 1.3920 | 1.3920 | - |
| 30 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 29 Jan 2024 | 1.2920 | 1.3010 | 1.2920 | 1.3010 | 1.3010 | - |
| 26 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 25 Jan 2024 | 1.3190 | 1.3190 | 1.3120 | 1.3120 | 1.3120 | - |
| 24 Jan 2024 | 1.2390 | 1.2570 | 1.2390 | 1.2570 | 1.2570 | - |
| 23 Jan 2024 | 1.1620 | 1.2000 | 1.1620 | 1.2000 | 1.2000 | 400 |
| 22 Jan 2024 | 1.1820 | 1.1980 | 1.1820 | 1.1980 | 1.1980 | - |
| 19 Jan 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 18 Jan 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 17 Jan 2024 | 1.2760 | 1.2760 | 1.2710 | 1.2710 | 1.2710 | - |
| 16 Jan 2024 | 1.2940 | 1.3030 | 1.2940 | 1.3030 | 1.3030 | - |
| 15 Jan 2024 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | 1.3010 | - |
| 12 Jan 2024 | 1.2760 | 1.3010 | 1.2760 | 1.3010 | 1.3010 | - |
| 11 Jan 2024 | 1.3030 | 1.3100 | 1.3030 | 1.3100 | 1.3100 | - |
| 10 Jan 2024 | 1.2270 | 1.3090 | 1.2270 | 1.3090 | 1.3090 | - |
| 09 Jan 2024 | 1.2610 | 1.2610 | 1.2430 | 1.2430 | 1.2430 | - |
| 08 Jan 2024 | 1.2330 | 1.2330 | 1.2210 | 1.2210 | 1.2210 | - |
| 05 Jan 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 04 Jan 2024 | 1.2190 | 1.2230 | 1.2190 | 1.2230 | 1.2230 | - |
| 03 Jan 2024 | 1.2490 | 1.2490 | 1.2120 | 1.2120 | 1.2120 | - |
| 02 Jan 2024 | 1.2540 | 1.2770 | 1.2540 | 1.2770 | 1.2770 | 3,500 |
| 29 Dec 2023 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 28 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 27 Dec 2023 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 22 Dec 2023 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 21 Dec 2023 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 20 Dec 2023 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 19 Dec 2023 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| 18 Dec 2023 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
| *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.