UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.70 -1.50 (-0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,297.12 -481.26 (-0.95%)
SSR Mining Inc. (ZSV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.9160 | 5.1000 | 4.9160 | 4.9190 | 4.9190 | 1,000 |
| 06 May 2024 | 4.9160 | 5.1000 | 4.9160 | 5.1000 | 5.1000 | 1,000 |
| 03 May 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 02 May 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| 30 Apr 2024 | 5.1480 | 5.2700 | 5.1480 | 5.2700 | 5.2700 | 100 |
| 29 Apr 2024 | 5.0780 | 5.2800 | 5.0780 | 5.2800 | 5.2800 | 200 |
| 26 Apr 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 25 Apr 2024 | 5.0340 | 5.2140 | 5.0340 | 5.2100 | 5.2100 | 4,480 |
| 24 Apr 2024 | 4.9310 | 5.0500 | 4.9310 | 5.0500 | 5.0500 | 647 |
| 23 Apr 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 22 Apr 2024 | 4.9020 | 4.9020 | 4.8880 | 4.9000 | 4.9000 | 1,110 |
| 19 Apr 2024 | 4.7780 | 4.9170 | 4.7780 | 4.9170 | 4.9170 | 300 |
| 18 Apr 2024 | 4.7030 | 4.7030 | 4.6830 | 4.6830 | 4.6830 | 200 |
| 17 Apr 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6840 | 4.6840 | 421 |
| 16 Apr 2024 | 4.7980 | 4.7980 | 4.7200 | 4.7270 | 4.7270 | 533 |
| 15 Apr 2024 | 5.0160 | 5.1000 | 4.9150 | 4.9150 | 4.9150 | 1,943 |
| 12 Apr 2024 | 5.0880 | 5.1340 | 5.0660 | 5.0660 | 5.0660 | 922 |
| 11 Apr 2024 | 4.8090 | 4.9810 | 4.8090 | 4.8190 | 4.8190 | 1,515 |
| 10 Apr 2024 | 4.6530 | 4.7850 | 4.6530 | 4.7850 | 4.7850 | 600 |
| 09 Apr 2024 | 4.4610 | 4.7540 | 4.4610 | 4.7540 | 4.7540 | 2,370 |
| 08 Apr 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 7,535 |
| 05 Apr 2024 | 4.3450 | 4.4000 | 4.3450 | 4.4000 | 4.4000 | 500 |
| 04 Apr 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 03 Apr 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 02 Apr 2024 | 4.2900 | 4.4140 | 4.2900 | 4.4140 | 4.4140 | 530 |
| 28 Mar 2024 | 3.8850 | 3.9650 | 3.8850 | 3.9650 | 3.9650 | 502 |
| 27 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 26 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 40 |
| 25 Mar 2024 | 3.6700 | 3.7050 | 3.6700 | 3.7050 | 3.7050 | 325 |
| 22 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 21 Mar 2024 | 3.7150 | 3.8150 | 3.7150 | 3.8150 | 3.8150 | 200 |
| 20 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 19 Mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 18 Mar 2024 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 1,148 |
| 15 Mar 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 3,370 |
| 14 Mar 2024 | 3.7600 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 3,120 |
| 13 Mar 2024 | 3.7400 | 3.7400 | 3.7100 | 3.7100 | 3.7100 | 500 |
| 12 Mar 2024 | 3.9150 | 3.9500 | 3.9050 | 3.9500 | 3.9500 | 21,000 |
| 11 Mar 2024 | 3.8800 | 4.0650 | 3.8800 | 4.0650 | 4.0650 | 3,126 |
| 08 Mar 2024 | 4.0850 | 4.2200 | 4.0850 | 4.2200 | 4.2200 | 150 |
| 07 Mar 2024 | 3.9750 | 4.1900 | 3.9750 | 4.1900 | 4.1900 | 20 |
| 06 Mar 2024 | 3.8250 | 4.0600 | 3.8250 | 4.0600 | 4.0600 | 4,000 |
| 05 Mar 2024 | 3.7900 | 3.9800 | 3.7100 | 3.9800 | 3.9800 | 6,890 |
| 04 Mar 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 767 |
| 01 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Feb 2024 | 3.8650 | 3.8650 | 3.8550 | 3.8550 | 3.8550 | 200 |
| 28 Feb 2024 | 4.1450 | 4.3450 | 4.1450 | 4.2650 | 4.2650 | 1,880 |
| 27 Feb 2024 | 4.2550 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 450 |
| 26 Feb 2024 | 4.2050 | 4.2150 | 4.2050 | 4.2150 | 4.2150 | 20 |
| 23 Feb 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 22 Feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 21 Feb 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 20 Feb 2024 | 4.4000 | 4.4500 | 4.0000 | 4.1900 | 4.1900 | 4,480 |
| 19 Feb 2024 | 4.6100 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 7,247 |
| 16 Feb 2024 | 4.3850 | 4.6400 | 4.3850 | 4.5700 | 4.5700 | 23,780 |
| 15 Feb 2024 | 4.0300 | 4.4500 | 4.0300 | 4.3050 | 4.3050 | 3,163 |
| 14 Feb 2024 | 4.3500 | 4.5000 | 4.1600 | 4.1600 | 4.1600 | 11,265 |
| 13 Feb 2024 | 8.9700 | 8.9700 | 3.5600 | 4.2500 | 4.2500 | 6,141 |
| 12 Feb 2024 | 8.7600 | 9.0000 | 8.7600 | 9.0000 | 9.0000 | 300 |
| 09 Feb 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | - |
| 08 Feb 2024 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
| 07 Feb 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
| 06 Feb 2024 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | - |
| 05 Feb 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| 02 Feb 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
| 01 Feb 2024 | 8.6300 | 8.7000 | 8.6100 | 8.6100 | 8.6100 | 720 |
| 31 Jan 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
| 30 Jan 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
| 29 Jan 2024 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | - |
| 26 Jan 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| 25 Jan 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
| 24 Jan 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | - |
| 23 Jan 2024 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | - |
| 22 Jan 2024 | 8.8100 | 9.0200 | 8.8100 | 9.0200 | 9.0200 | 100 |
| 19 Jan 2024 | 9.0600 | 9.2000 | 9.0600 | 9.2000 | 9.2000 | 230 |
| 18 Jan 2024 | 9.1000 | 9.1000 | 9.0000 | 9.0900 | 9.0900 | 721 |
| 17 Jan 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | - |
| 16 Jan 2024 | 9.3300 | 9.3300 | 9.2600 | 9.2600 | 9.2600 | 700 |
| 15 Jan 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| 12 Jan 2024 | 9.2400 | 9.5000 | 9.2400 | 9.5000 | 9.5000 | 3,415 |
| 11 Jan 2024 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | - |
| 10 Jan 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | - |
| 09 Jan 2024 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | - |
| 08 Jan 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | - |
| 05 Jan 2024 | 9.5700 | 9.6800 | 9.5700 | 9.6800 | 9.6800 | 1,500 |
| 04 Jan 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| 03 Jan 2024 | 9.6400 | 9.7000 | 9.6400 | 9.7000 | 9.7000 | 550 |
| 02 Jan 2024 | 9.6500 | 9.7500 | 9.6300 | 9.7100 | 9.7100 | 3,930 |
| 29 Dec 2023 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | 9.7000 | 1,990 |
| 28 Dec 2023 | 9.8000 | 9.9000 | 9.8000 | 9.8200 | 9.8200 | 382 |
| 27 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 200 |
| 22 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| 21 Dec 2023 | 9.8100 | 9.9900 | 9.8000 | 9.9000 | 9.9000 | 1,576 |
| 20 Dec 2023 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
| 19 Dec 2023 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | - |
| 18 Dec 2023 | 9.9000 | 9.9000 | 9.8900 | 9.8900 | 9.8900 | 250 |
| 15 Dec 2023 | 9.4800 | 10.0800 | 9.4800 | 10.0600 | 10.0600 | 750 |
| 14 Dec 2023 | 9.8400 | 10.0600 | 9.3900 | 9.6700 | 9.6700 | 2,730 |
| 13 Dec 2023 | 9.6500 | 9.6500 | 9.6400 | 9.6400 | 9.6400 | 50 |
| 12 Dec 2023 | 9.9000 | 10.0400 | 9.7900 | 9.7900 | 9.7900 | 360 |
| *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.