5BG.F - B2Gold Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20193.15503.18303.15503.18303.18303,160
Nov 13, 20193.16703.16903.11503.15103.15101,800
Nov 12, 20193.06003.14703.04003.06303.06301,710
Nov 11, 20193.14003.14003.05903.10503.10504,820
Nov 08, 20193.09003.14103.07803.14103.14102,768
Nov 07, 20193.21003.21003.05703.05703.05708,800
Nov 06, 20193.07703.25003.07703.22803.22809,450
Nov 05, 20193.06903.07603.03003.04603.0460600
Nov 04, 20193.12003.12003.08003.10103.10103,413
Nov 01, 20193.11203.11203.06003.06003.0600-
Oct 31, 20192.98303.15002.97903.08703.08706,720
Oct 30, 20193.01303.04802.93402.99002.99004,500
Oct 29, 20192.89503.02602.88403.02603.0260400
Oct 28, 20192.96003.03002.92002.92002.92006,383
Oct 25, 20192.93503.06502.93502.95002.95003,870
Oct 24, 20192.88002.94002.88002.94002.9400150
Oct 23, 20192.82702.88802.82702.88802.8880965
Oct 22, 20192.83002.83302.83002.83302.83301,200
Oct 21, 20192.90502.90502.83002.83002.8300-
Oct 18, 20192.90102.91102.89402.89402.8940-
Oct 17, 20192.90002.90802.84902.90802.90801,975
Oct 16, 20192.85102.88502.85102.85602.8560-
Oct 15, 20192.94202.94202.88002.88002.88007,704
Oct 14, 20192.92003.07002.92003.07003.07003,170
Oct 11, 20193.09503.09502.96402.96402.96404,381
Oct 10, 20193.10403.15003.07403.08803.08804,307
Oct 09, 20193.13903.23803.11603.11603.11605,081
Oct 08, 20193.00703.11703.00703.08003.0800900
Oct 07, 20193.04903.04903.01203.01203.0120500
Oct 04, 20192.99203.05002.99203.03003.030012,444
Oct 02, 20192.99103.09002.99103.03003.03004,900
Oct 01, 20192.89003.07302.89003.07303.07305,200
Sep 30, 20192.97002.98002.89602.91002.91006,704
Sep 27, 20193.04003.04203.00003.04203.04202,246
Sep 26, 20193.13403.22403.10903.10903.10902,375
Sep 25, 20193.25503.28003.14003.14103.14108,800
Sep 24, 20193.13503.23003.13503.23003.23002,928
Sep 23, 20193.15803.15803.08003.13503.13501,355
Sep 20, 20192.98703.06802.98703.03203.032013,600
Sep 19, 20192.87803.01802.87303.01803.0180750
Sep 18, 20192.93102.93602.89902.89902.8990-
Sep 17, 20192.91802.99002.89502.96602.96609,800
Sep 16, 20192.91002.98002.84102.86502.86508,350
Sep 13, 20192.85002.93202.84502.84502.84503,900
Sep 12, 20193.00003.15002.90002.92002.92008,966
Sep 11, 20192.96003.00002.96002.96002.96007,800
Sep 10, 20192.97003.02202.94802.96002.96002,158
Sep 09, 20193.07803.10002.98003.10003.100010,310
Sep 06, 20193.11303.17103.03703.06503.065021,336
Sep 05, 20193.24003.30203.10003.11903.119020,530
Sep 04, 20193.22003.31803.22003.29803.29801,400
Sep 03, 20193.24503.28803.24503.26803.26801,750
Sep 02, 20193.24703.28003.24703.28003.28006,598
Aug 30, 20193.19603.31503.16803.21103.21106,635
Aug 29, 20193.31003.35003.19003.19003.190025,884
Aug 28, 20193.36903.45003.25203.25203.25202,821
Aug 27, 20193.18303.31303.18303.28603.28605,905
Aug 26, 20193.20003.25003.10303.15703.15705,638
Aug 23, 20193.10003.13403.05003.08703.08709,360
Aug 22, 20193.16603.16803.07503.07503.07505,800
Aug 21, 20193.20003.25703.16303.16903.16906,370
Aug 20, 20193.12403.24003.12403.24003.24005,100
Aug 19, 20193.18003.23603.10003.18903.189014,749
Aug 16, 20193.30003.35003.18403.19703.197027,387
Aug 15, 20193.28003.31303.13403.29503.29506,733
Aug 14, 20193.28003.28903.21703.21703.217025,650
Aug 13, 20193.31003.37003.15003.20103.201012,802
Aug 12, 20193.24503.40003.24503.32403.32405,682
Aug 09, 20193.40203.40203.25403.26203.26203,500
Aug 08, 20193.47003.47003.26403.35603.356023,762
Aug 07, 20193.19803.55903.14003.42703.42708,830
Aug 06, 20193.14003.14003.03003.08603.086012,870
Aug 05, 20193.02003.10002.98003.10003.10006,240
Aug 02, 20192.96902.98002.95002.97002.97006,325
Aug 01, 20192.85002.94502.80002.94502.94507,367
Jul 31, 20192.96102.96302.90602.90802.90804,850
Jul 30, 20192.96503.02202.94102.95002.95004,418
Jul 29, 20192.91702.95902.90102.90102.90104,230
Jul 26, 20192.89802.92602.89802.92602.9260-
Jul 25, 20192.97802.99102.91402.92102.92102,430
Jul 24, 20192.92702.95202.92302.93602.93604,460
Jul 23, 20192.90302.97102.85002.85002.85005,040
Jul 22, 20192.96002.96002.90402.90402.90401,660
Jul 19, 20192.94802.97602.91602.91602.91605,138
Jul 18, 20192.82302.87402.80402.87402.87402,525
Jul 17, 20192.75602.81002.73702.80602.80601,600
Jul 16, 20192.76602.80002.74602.76602.76607,800
Jul 15, 20192.77402.82002.77302.77302.77302,850
Jul 12, 20192.72202.73702.71002.73702.7370-
Jul 11, 20192.77802.80002.71102.71102.71107,770
Jul 10, 20192.72102.74702.71002.74502.74503,410
Jul 09, 20192.71902.72002.65202.70902.70904,930
Jul 08, 20192.66102.69802.64002.69802.69802,250
Jul 05, 20192.64002.65102.58402.63402.63405,400
Jul 04, 20192.66902.67702.64002.64002.64006,500
Jul 03, 20192.68602.71402.64802.65902.659010,615
Jul 02, 20192.63002.66502.57002.62702.62707,140
Jul 01, 20192.62802.62802.57002.60002.60002,835
Jun 28, 20192.63002.64002.56502.63602.63606,025
Jun 27, 20192.60002.60002.59102.59102.5910-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...