5BG.SG - B2Gold Corp. Registered Shares

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20193.28803.28803.22403.22403.2240150
Nov 20, 20193.25803.33803.25803.33803.33804,050
Nov 19, 20193.24503.29903.20103.29903.29905,000
Nov 18, 20193.15103.21003.08503.21003.21001,200
Nov 15, 20193.15003.17503.13203.17503.17504,000
Nov 14, 20193.15403.22703.15003.22703.22701,052
Nov 13, 20193.15603.18503.14103.18503.18503,000
Nov 12, 20193.04603.09003.04603.07503.07503,000
Nov 11, 20193.11103.12903.05903.11203.1120-
Nov 08, 20193.08403.10603.08303.08903.0890886
Nov 07, 20193.21803.21803.06503.06503.06506,050
Nov 06, 20193.09203.22003.09003.21203.21207,000
Nov 05, 20193.07803.09403.03103.07703.07703,700
Nov 04, 20193.12803.15003.07903.07903.079035
Nov 01, 20193.10103.12603.08003.08003.0800-
Oct 31, 20193.04003.11803.00203.11803.11803,250
Oct 30, 20193.02303.05002.97903.01703.0170-
Oct 29, 20192.92503.02802.92503.02803.02801,914
Oct 28, 20192.98902.98902.90802.91502.91501,000
Oct 25, 20192.95903.04402.95903.01703.0170-
Oct 24, 20192.91802.95002.89902.95002.9500-
Oct 23, 20192.86302.90202.86302.90202.90202,900
Oct 22, 20192.82802.84202.82802.84202.84201,080
Oct 21, 20192.91602.91602.87402.87402.8740-
Oct 18, 20192.91102.93902.86902.93902.93901,200
Oct 17, 20192.88102.94402.81902.94402.944010,000
Oct 16, 20192.87802.90402.85602.90402.904015,450
Oct 15, 20192.96002.99802.89402.89402.894011,200
Oct 14, 20192.96003.00102.94102.97102.97101,185
Oct 11, 20193.12603.12702.95602.95602.95603,600
Oct 10, 20193.13103.14103.06003.10603.10601,000
Oct 09, 20193.16103.24003.10003.10003.10003,500
Oct 08, 20193.01303.09903.01303.09903.0990500
Oct 07, 20193.11403.11403.04103.08403.08402,650
Oct 04, 20193.00203.06402.99703.06403.0640400
Oct 02, 20193.00203.10602.96903.10603.10601,300
Oct 01, 20192.90703.05902.86503.05903.05907,678
Sep 30, 20192.96703.01302.95102.97302.97301,400
Sep 27, 20193.05903.07302.97702.97702.97701,000
Sep 26, 20193.17403.20103.13603.14003.14003,490
Sep 25, 20193.25603.28403.15403.15403.15402,000
Sep 24, 20193.12903.23403.10203.23403.234032,050
Sep 23, 20193.10303.14003.06803.11503.115025,100
Sep 20, 20193.03203.04503.01903.04503.0450-
Sep 19, 20192.88303.05602.88303.05603.05604,100
Sep 18, 20192.97002.99302.94102.94102.94103,000
Sep 17, 20192.86903.01502.86903.01503.01502,747
Sep 16, 20192.90102.93402.86802.87502.875017,471
Sep 13, 20192.90002.91402.82102.82102.821014,000
Sep 12, 20192.95803.10402.93002.93002.93009,800
Sep 11, 20192.93003.04202.93002.93902.93903,875
Sep 10, 20192.92102.98802.91202.92902.9290710
Sep 09, 20193.03803.07802.89303.05403.05403,927
Sep 06, 20193.10003.15703.06803.15003.15006,975
Sep 05, 20193.24703.27503.09203.14903.14907,200
Sep 04, 20193.24003.27503.19103.27503.2750100
Sep 03, 20193.24903.29003.24903.29003.2900-
Sep 02, 20193.24203.33003.24203.33003.330011,250
Aug 30, 20193.17903.19703.15303.18003.180010,300
Aug 29, 20193.27103.34903.16803.16803.168033,750
Aug 28, 20193.30703.37203.30703.37203.37201,100
Aug 27, 20193.15003.27403.13603.27403.27404,000
Aug 26, 20193.23703.23703.11403.18803.188019,050
Aug 23, 20193.05403.10103.05403.08203.08203,070
Aug 22, 20193.14903.14903.11603.12303.1230600
Aug 21, 20193.21203.22403.15603.15603.15603,570
Aug 20, 20193.11903.31303.11503.31303.31303,000
Aug 19, 20193.18103.22403.10203.22403.22403,000
Aug 16, 20193.30303.30803.19303.19303.19303,800
Aug 15, 20193.21503.32403.13603.32403.32401,500
Aug 14, 20193.28103.28103.20803.20803.208022,100
Aug 13, 20193.28203.38003.17303.24703.24706,850
Aug 12, 20193.24503.39703.24503.39703.3970555
Aug 09, 20193.36603.42203.23203.25103.25109,450
Aug 08, 20193.44003.44003.31503.33803.33801,570
Aug 07, 20193.13003.52503.13003.44003.440013,025
Aug 06, 20193.13603.14003.04503.06903.069014,765
Aug 05, 20192.98003.15102.93703.11803.118011,150
Aug 02, 20192.94903.01202.92902.92902.92901,200
Aug 01, 20192.84602.99902.79702.99902.99902,500
Jul 31, 20192.96202.96302.89802.92402.9240-
Jul 30, 20192.96202.96202.93902.93902.9390-
Jul 29, 20192.92902.92902.91502.91502.91502,200
Jul 26, 20192.90402.93102.90402.90502.9050100
Jul 25, 20192.93802.98602.90502.90502.9050-
Jul 24, 20192.88903.00902.88902.95002.95006,500
Jul 23, 20192.91002.92502.82902.82902.829010,963
Jul 22, 20192.95902.95902.91902.91902.91901,800
Jul 19, 20192.93102.98602.90802.90802.90803,248
Jul 18, 20192.82902.84402.80602.81302.81302,000
Jul 17, 20192.75802.79302.72102.79302.79301,500
Jul 16, 20192.77702.82002.76902.82002.82001,070
Jul 15, 20192.78102.80002.74152.74152.74155,800
Jul 12, 20192.72402.75802.71302.75802.75801,100
Jul 11, 20192.77902.77902.70002.70002.70004,000
Jul 10, 20192.72702.76002.72502.74152.741521,000
Jul 09, 20192.66352.74302.66302.74302.74301,765
Jul 08, 20192.66602.66602.63602.65502.6550-
Jul 05, 20192.66202.69602.57502.61702.617010,000
Jul 04, 20192.66802.67302.65602.66202.6620-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...