Stuttgart - Delayed Quote EUR

Gold Fields Ltd (EDG.SG)

15.70 +0.20 (+1.29%)
As of 12:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.90 15.90 15.70 15.70 15.70 10
Apr 24, 2024 15.70 15.70 15.10 15.50 15.50 -
Apr 23, 2024 15.40 15.40 14.90 15.30 15.30 -
Apr 22, 2024 16.30 16.30 16.00 16.00 16.00 -
Apr 19, 2024 16.60 16.70 16.40 16.70 16.70 -
Apr 18, 2024 16.50 16.60 16.40 16.60 16.60 200
Apr 17, 2024 16.20 16.40 16.20 16.40 16.40 -
Apr 16, 2024 16.00 16.40 15.90 16.10 16.10 -
Apr 15, 2024 17.00 17.40 16.50 16.50 16.50 -
Apr 12, 2024 16.80 17.50 16.80 17.50 17.50 -
Apr 11, 2024 16.00 16.40 15.90 16.40 16.40 -
Apr 10, 2024 16.60 16.60 15.80 16.20 16.20 -
Apr 9, 2024 16.00 16.50 15.80 16.50 16.50 -
Apr 8, 2024 16.00 16.20 16.00 16.10 16.10 -
Apr 5, 2024 15.10 15.70 15.10 15.70 15.70 708
Apr 4, 2024 15.30 15.50 15.20 15.30 15.30 300
Apr 3, 2024 14.90 15.50 14.80 15.20 15.20 300
Apr 2, 2024 14.80 15.00 14.60 15.00 15.00 -
Mar 28, 2024 14.30 14.80 14.30 14.70 14.70 300
Mar 27, 2024 13.60 14.30 13.60 14.20 14.20 -
Mar 26, 2024 13.90 14.30 13.90 14.20 14.20 -
Mar 25, 2024 13.40 14.30 13.40 14.30 14.30 -
Mar 22, 2024 13.40 14.00 13.40 13.80 13.80 2,500
Mar 21, 2024 13.90 14.10 13.80 14.10 14.10 -
Mar 20, 2024 12.60 13.40 12.60 13.40 13.40 -
Mar 19, 2024 12.70 13.10 12.70 13.10 13.10 787
Mar 18, 2024 13.00 13.40 13.00 13.20 13.20 -
Mar 15, 2024 13.50 13.60 13.40 13.50 13.50 -
Mar 14, 2024 0.22 Dividend
Mar 14, 2024 13.50 13.70 13.40 13.40 13.40 800
Mar 13, 2024 13.00 14.10 13.00 14.10 13.88 30
Mar 12, 2024 13.80 14.40 13.60 13.70 13.48 2,000
Mar 11, 2024 13.90 14.30 13.70 14.30 14.08 200
Mar 8, 2024 14.00 14.00 13.70 14.00 13.78 -
Mar 7, 2024 13.80 14.30 13.80 13.80 13.58 100
Mar 6, 2024 13.50 13.70 13.40 13.60 13.39 175
Mar 5, 2024 13.10 13.90 13.10 13.90 13.68 -
Mar 4, 2024 12.70 13.10 12.50 12.90 12.70 -
Mar 1, 2024 12.00 12.20 11.80 12.10 11.91 -
Feb 29, 2024 11.10 12.10 11.10 11.80 11.61 1,250
Feb 28, 2024 11.40 11.40 10.90 11.40 11.22 -
Feb 27, 2024 11.10 11.60 11.10 11.50 11.32 -
Feb 26, 2024 11.80 11.80 11.40 11.50 11.32 28
Feb 23, 2024 11.30 11.70 11.30 11.50 11.32 -
Feb 22, 2024 12.40 12.40 11.30 11.70 11.52 -
Feb 21, 2024 12.60 12.60 12.30 12.30 12.11 -
Feb 20, 2024 12.50 12.80 12.50 12.60 12.40 -
Feb 19, 2024 12.60 12.80 12.40 12.40 12.21 509
Feb 16, 2024 12.40 12.60 12.40 12.40 12.21 -
Feb 15, 2024 11.80 12.40 11.80 12.40 12.21 -
Feb 14, 2024 12.10 12.10 11.90 12.10 11.91 50
Feb 13, 2024 12.70 12.80 12.60 12.80 12.60 -
Feb 12, 2024 12.30 12.60 12.30 12.40 12.21 -
Feb 9, 2024 13.10 13.10 12.40 12.40 12.21 70
Feb 8, 2024 13.00 13.00 12.70 12.90 12.70 -
Feb 7, 2024 13.20 13.20 13.00 13.20 12.99 -
Feb 6, 2024 13.10 13.20 13.00 13.20 12.99 -
Feb 5, 2024 13.40 13.40 13.00 13.00 12.80 -
Feb 2, 2024 14.00 14.20 14.00 14.20 13.98 -
Feb 1, 2024 13.20 14.30 13.10 14.30 14.08 2,800
Jan 31, 2024 13.10 13.40 13.00 13.40 13.19 -
Jan 30, 2024 13.20 13.40 13.10 13.30 13.09 200
Jan 29, 2024 12.90 13.30 12.90 13.10 12.89 -
Jan 26, 2024 12.50 12.80 12.50 12.80 12.60 -
Jan 25, 2024 12.30 12.40 12.30 12.30 12.11 -
Jan 24, 2024 12.20 12.80 12.20 12.70 12.50 -
Jan 23, 2024 11.50 12.10 11.50 12.10 11.91 25
Jan 22, 2024 11.20 11.50 11.20 11.50 11.32 -
Jan 19, 2024 11.40 11.50 11.40 11.50 11.32 -
Jan 18, 2024 11.40 11.60 11.40 11.40 11.22 -
Jan 17, 2024 11.60 11.60 11.30 11.30 11.12 -
Jan 16, 2024 12.00 12.00 11.70 11.90 11.71 -
Jan 15, 2024 12.00 12.00 12.00 12.00 11.81 -
Jan 12, 2024 11.30 12.00 11.30 11.90 11.71 500
Jan 11, 2024 11.20 11.30 11.20 11.30 11.12 -
Jan 10, 2024 11.10 11.20 10.90 11.20 11.02 -
Jan 9, 2024 11.50 11.50 11.20 11.20 11.02 1,000
Jan 8, 2024 11.60 11.60 11.30 11.60 11.42 1,400
Jan 5, 2024 11.90 11.90 11.60 11.80 11.61 -
Jan 4, 2024 12.20 12.20 12.00 12.00 11.81 -
Jan 3, 2024 12.80 12.80 12.10 12.10 11.91 -
Jan 2, 2024 13.20 13.30 12.90 12.90 12.70 200
Dec 29, 2023 13.10 13.40 13.10 13.20 12.99 -
Dec 28, 2023 14.50 14.50 14.10 14.30 14.08 1,417
Dec 27, 2023 14.30 14.50 14.30 14.50 14.27 -
Dec 22, 2023 14.50 14.70 14.50 14.70 14.47 -
Dec 21, 2023 14.40 14.70 14.30 14.50 14.27 -
Dec 20, 2023 14.70 14.80 14.50 14.50 14.27 -
Dec 19, 2023 14.60 15.00 14.10 15.00 14.76 -
Dec 18, 2023 14.60 14.80 14.50 14.50 14.27 500
Dec 15, 2023 14.30 14.80 14.30 14.60 14.37 -
Dec 14, 2023 13.50 14.80 13.50 14.70 14.47 6,075
Dec 13, 2023 12.90 12.90 12.60 12.90 12.70 -
Dec 12, 2023 13.00 13.30 13.00 13.10 12.89 -
Dec 11, 2023 13.00 13.00 12.50 13.00 12.80 527
Dec 8, 2023 12.90 13.30 12.90 13.10 12.89 -
Dec 7, 2023 13.50 13.50 13.00 13.40 13.19 -
Dec 6, 2023 13.50 13.60 13.30 13.30 13.09 -
Dec 5, 2023 13.10 13.70 13.10 13.30 13.09 -
Dec 4, 2023 14.20 14.20 13.50 13.60 13.39 -
Dec 1, 2023 14.00 14.20 13.60 14.00 13.78 -
Nov 30, 2023 13.80 13.80 13.60 13.70 13.48 -
Nov 29, 2023 13.60 13.80 13.50 13.80 13.58 -
Nov 28, 2023 12.30 13.20 12.20 13.20 12.99 -
Nov 27, 2023 12.30 12.40 12.20 12.40 12.21 -
Nov 24, 2023 11.80 12.20 11.70 12.20 12.01 -
Nov 23, 2023 12.50 12.50 11.70 11.70 11.52 -
Nov 22, 2023 12.40 12.60 12.40 12.60 12.40 -
Nov 21, 2023 11.90 12.50 11.70 12.50 12.30 -
Nov 20, 2023 11.70 11.90 11.60 11.90 11.71 -
Nov 17, 2023 11.90 12.00 11.80 11.80 11.61 -
Nov 16, 2023 11.60 12.10 11.30 12.10 11.91 -
Nov 15, 2023 12.00 12.40 12.00 12.20 12.01 60
Nov 14, 2023 11.60 12.00 11.30 12.00 11.81 63
Nov 13, 2023 11.70 11.80 11.50 11.60 11.42 -
Nov 10, 2023 11.80 12.10 11.80 11.90 11.71 1,500
Nov 9, 2023 12.30 12.30 12.00 12.30 12.11 -
Nov 8, 2023 12.00 12.50 12.00 12.30 12.11 -
Nov 7, 2023 12.70 12.70 12.20 12.20 12.01 -
Nov 6, 2023 12.60 13.00 12.60 12.90 12.70 -
Nov 3, 2023 11.90 12.70 11.90 12.70 12.50 -
Nov 2, 2023 12.20 12.20 11.80 11.80 11.61 -
Nov 1, 2023 12.20 12.30 11.90 12.30 12.11 -
Oct 31, 2023 12.60 12.60 12.50 12.50 12.30 -
Oct 30, 2023 12.80 12.90 12.60 12.70 12.50 100
Oct 27, 2023 12.80 12.90 12.40 12.40 12.21 -
Oct 26, 2023 12.70 12.80 12.30 12.80 12.60 -
Oct 25, 2023 12.80 12.90 12.40 12.90 12.70 -
Oct 24, 2023 13.00 13.00 12.60 12.70 12.50 97
Oct 23, 2023 13.20 13.20 12.70 12.70 12.50 -
Oct 20, 2023 13.10 13.50 13.00 13.20 12.99 -
Oct 19, 2023 13.40 13.40 13.00 13.00 12.80 506
Oct 18, 2023 13.50 13.60 13.20 13.60 13.39 -
Oct 17, 2023 13.30 13.50 13.10 13.50 13.29 -
Oct 16, 2023 13.10 13.40 13.10 13.40 13.19 -
Oct 13, 2023 12.40 13.30 12.40 13.30 13.09 -
Oct 12, 2023 12.30 12.80 12.30 12.60 12.40 -
Oct 11, 2023 11.50 12.40 11.50 12.40 12.21 -
Oct 10, 2023 11.00 11.50 10.90 11.50 11.32 -
Oct 9, 2023 10.60 11.00 10.60 10.90 10.73 -
Oct 6, 2023 10.40 10.50 10.20 10.50 10.34 -
Oct 5, 2023 10.10 10.20 9.95 10.20 10.04 -
Oct 4, 2023 10.20 10.20 10.00 10.00 9.84 -
Oct 3, 2023 9.85 10.00 9.55 10.00 9.84 -
Oct 2, 2023 10.20 10.20 9.80 9.85 9.70 -
Sep 29, 2023 10.20 10.40 10.10 10.20 10.04 -
Sep 28, 2023 10.50 10.50 10.10 10.20 10.04 -
Sep 27, 2023 11.00 11.00 10.70 10.70 10.53 -
Sep 26, 2023 11.10 11.10 10.80 11.10 10.93 -
Sep 25, 2023 11.30 11.30 11.00 11.00 10.83 -
Sep 22, 2023 11.20 11.50 11.20 11.50 11.32 -
Sep 21, 2023 11.60 11.60 11.10 11.20 11.02 -
Sep 20, 2023 11.40 11.70 11.00 11.70 11.52 200
Sep 19, 2023 11.50 11.50 11.10 11.40 11.22 -
Sep 18, 2023 11.50 11.50 11.10 11.30 11.12 -
Sep 15, 2023 11.60 11.60 10.80 11.40 11.22 700
Sep 14, 2023 11.50 11.70 11.50 11.60 11.42 -
Sep 13, 2023 11.60 11.60 11.30 11.60 11.42 -
Sep 12, 2023 11.50 11.50 11.40 11.50 11.32 -
Sep 11, 2023 11.40 11.60 11.40 11.50 11.32 400
Sep 8, 2023 11.10 11.50 11.10 11.50 11.32 -
Sep 7, 2023 0.17 Dividend
Sep 7, 2023 11.30 11.30 11.20 11.30 11.12 -
Sep 6, 2023 11.30 11.30 10.90 11.30 10.95 -
Sep 5, 2023 11.70 11.70 11.20 11.30 10.95 -
Sep 4, 2023 11.50 11.60 11.50 11.60 11.24 -
Sep 1, 2023 11.60 12.00 11.60 11.80 11.44 -
Aug 31, 2023 11.90 12.00 11.60 11.70 11.34 -
Aug 30, 2023 11.80 11.90 11.60 11.70 11.34 -
Aug 29, 2023 11.70 11.70 11.60 11.70 11.34 -
Aug 28, 2023 11.40 11.60 11.30 11.60 11.24 -
Aug 25, 2023 11.50 11.50 11.40 11.50 11.15 -
Aug 24, 2023 11.30 11.60 11.20 11.30 10.95 -
Aug 23, 2023 10.70 11.00 10.70 10.90 10.57 -
Aug 22, 2023 10.60 10.80 10.50 10.70 10.37 -
Aug 21, 2023 10.50 10.60 10.40 10.40 10.08 -
Aug 18, 2023 9.90 10.60 9.90 10.60 10.27 -
Aug 17, 2023 11.70 11.70 11.70 11.70 11.34 -
Aug 16, 2023 11.60 11.70 11.60 11.70 11.34 -
Aug 15, 2023 11.90 11.90 11.50 11.80 11.44 -
Aug 14, 2023 11.90 11.90 11.70 11.80 11.44 140
Aug 11, 2023 11.80 11.90 11.70 11.90 11.54 -
Aug 10, 2023 11.90 12.00 11.80 11.90 11.54 -
Aug 9, 2023 11.90 12.00 11.40 11.90 11.54 -
Aug 8, 2023 12.10 12.10 11.70 12.00 11.63 -
Aug 7, 2023 12.10 12.10 11.70 11.90 11.54 -
Aug 4, 2023 11.90 12.00 11.50 11.90 11.54 -
Aug 3, 2023 12.10 12.20 11.80 12.10 11.73 -
Aug 2, 2023 12.20 12.60 12.10 12.20 11.83 -
Aug 1, 2023 14.00 14.00 12.90 12.90 12.50 -
Jul 31, 2023 13.80 13.90 13.70 13.70 13.28 -
Jul 28, 2023 13.50 13.80 13.40 13.80 13.38 200
Jul 27, 2023 13.90 14.10 13.70 13.80 13.38 -
Jul 26, 2023 13.90 14.00 13.70 13.90 13.47 -
Jul 25, 2023 13.70 14.00 13.70 13.90 13.47 17,500
Jul 24, 2023 13.90 14.10 13.80 13.80 13.38 -
Jul 21, 2023 13.90 13.90 13.80 13.80 13.38 -
Jul 20, 2023 14.00 14.20 13.90 14.10 13.67 -
Jul 19, 2023 14.10 14.20 14.00 14.10 13.67 700
Jul 18, 2023 13.60 14.00 13.50 14.00 13.57 -
Jul 17, 2023 13.60 13.80 13.30 13.50 13.09 -
Jul 14, 2023 13.30 13.80 13.30 13.80 13.38 -
Jul 13, 2023 13.30 13.40 13.30 13.40 12.99 -
Jul 12, 2023 12.40 13.50 12.40 13.50 13.09 16,000
Jul 11, 2023 12.10 12.40 12.10 12.40 12.02 -
Jul 10, 2023 12.00 12.00 11.80 11.90 11.54 -
Jul 7, 2023 12.00 12.10 12.00 12.10 11.73 -
Jul 6, 2023 12.50 12.50 12.10 12.10 11.73 -
Jul 5, 2023 12.60 12.80 12.40 12.60 12.21 -
Jul 4, 2023 12.70 12.80 12.50 12.50 12.12 -
Jul 3, 2023 12.60 12.60 12.60 12.60 12.21 -
Jun 30, 2023 12.50 12.60 12.50 12.50 12.12 -
Jun 29, 2023 12.40 12.40 12.20 12.20 11.83 -
Jun 28, 2023 12.40 12.50 12.20 12.30 11.92 -
Jun 27, 2023 12.90 12.90 12.50 12.50 12.12 -
Jun 26, 2023 13.00 13.10 12.90 12.90 12.50 1,505
Jun 23, 2023 13.00 13.20 12.80 13.10 12.70 -
Jun 22, 2023 13.00 13.00 12.50 12.80 12.41 -
Jun 21, 2023 13.20 13.20 13.10 13.10 12.70 -
Jun 20, 2023 13.50 13.60 13.10 13.10 12.70 -
Jun 19, 2023 13.60 13.70 13.60 13.70 13.28 -
Jun 16, 2023 13.70 13.80 13.50 13.60 13.18 -
Jun 15, 2023 13.80 13.80 13.10 13.10 12.70 -
Jun 14, 2023 13.80 14.00 13.70 14.00 13.57 -
Jun 13, 2023 14.10 14.10 13.70 13.70 13.28 300
Jun 12, 2023 14.30 14.40 14.00 14.20 13.76 1,000
Jun 9, 2023 14.40 14.40 14.10 14.30 13.86 -
Jun 8, 2023 14.40 14.70 14.30 14.70 14.25 600
Jun 7, 2023 14.50 15.10 14.50 14.80 14.35 -
Jun 6, 2023 14.50 14.80 14.40 14.50 14.06 2,000
Jun 5, 2023 14.60 14.60 14.30 14.60 14.15 -
Jun 2, 2023 14.60 14.90 14.50 14.50 14.06 -
Jun 1, 2023 14.10 14.30 14.00 14.30 13.86 -
May 31, 2023 13.60 14.10 13.60 14.10 13.67 440
May 30, 2023 13.50 13.80 13.20 13.60 13.18 -
May 29, 2023 13.50 13.60 13.40 13.60 13.18 -
May 26, 2023 13.50 13.60 13.50 13.60 13.18 -
May 25, 2023 13.60 13.70 13.50 13.60 13.18 500
May 24, 2023 13.90 13.90 13.90 13.90 13.47 -
May 23, 2023 13.90 14.00 13.70 14.00 13.57 -
May 22, 2023 14.00 14.10 13.90 13.90 13.47 -
May 19, 2023 13.90 14.20 13.90 14.00 13.57 -
May 18, 2023 14.20 14.20 13.70 13.70 13.28 300
May 17, 2023 14.40 14.40 14.20 14.20 13.76 -
May 16, 2023 14.40 14.60 14.10 14.40 13.96 150
May 15, 2023 14.30 14.30 14.30 14.30 13.86 -
May 12, 2023 14.30 14.30 13.80 14.20 13.76 1,450
May 11, 2023 14.80 14.80 14.40 14.70 14.25 -
May 10, 2023 15.10 15.20 14.90 15.20 14.73 734
May 9, 2023 15.20 15.30 14.70 15.30 14.83 1,217
May 8, 2023 14.80 15.20 14.80 15.20 14.73 395
May 5, 2023 15.30 15.30 14.50 14.50 14.06 1,187
May 4, 2023 15.00 15.90 15.00 15.90 15.41 2,012
May 3, 2023 14.80 14.90 14.20 14.90 14.44 -
May 2, 2023 13.80 14.70 13.80 14.70 14.25 3,000
Apr 28, 2023 13.90 14.00 13.90 13.90 13.47 461
Apr 27, 2023 13.80 13.80 13.60 13.60 13.18 -
Apr 26, 2023 13.90 14.00 13.80 14.00 13.57 -
Apr 25, 2023 13.90 13.90 13.70 13.70 13.28 -

Related Tickers

SSR.AX SSR Mining Inc.
8.10
+3.18%
 
SBM.AX St Barbara Limited
0.2650
+1.92%
 
NEM.AX Newmont Corporation
57.70
+1.32%
 
EVN.AX Evolution Mining Limited
3.9700
+0.51%
 
SSRM.TO SSR Mining Inc.
7.48
+2.05%
 
SSRM SSR Mining Inc.
5.47
+1.96%