Advertisement
Advertisement
Agnico Eagle Mines Ltd (AE9.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 08:08AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 20 |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 24, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Mar 23, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Mar 22, 2023 | 45.84 | 46.17 | 45.84 | 46.17 | 46.17 | 20 |
| Mar 21, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Mar 20, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Mar 17, 2023 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Mar 16, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Mar 15, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Mar 14, 2023 | 44.50 | 44.52 | 44.50 | 44.52 | 44.52 | 110 |
| Mar 13, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 10, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Mar 09, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Mar 08, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Mar 07, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Mar 06, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Mar 03, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Mar 02, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Mar 01, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Feb 28, 2023 | 42.81 | 42.91 | 42.56 | 42.91 | 42.91 | 500 |
| Feb 28, 2023 | 0.4 Dividend | |||||
| Feb 27, 2023 | 42.93 | 43.22 | 42.93 | 43.22 | 42.82 | 166 |
| Feb 24, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.40 | - |
| Feb 23, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.35 | - |
| Feb 22, 2023 | 43.54 | 44.10 | 43.54 | 44.10 | 43.69 | 210 |
| Feb 21, 2023 | 43.31 | 43.31 | 43.10 | 43.10 | 42.70 | 400 |
| Feb 20, 2023 | 43.35 | 43.67 | 43.35 | 43.67 | 43.27 | 50 |
| Feb 17, 2023 | 44.28 | 45.75 | 42.20 | 42.20 | 41.81 | 733 |
| Feb 16, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.40 | - |
| Feb 15, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 46.61 | - |
| Feb 14, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 47.44 | - |
| Feb 13, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.56 | 2 |
| Feb 10, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.51 | - |
| Feb 09, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 48.66 | - |
| Feb 08, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 48.82 | - |
| Feb 07, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.51 | - |
| Feb 06, 2023 | 49.06 | 49.24 | 49.06 | 49.24 | 48.78 | 50 |
| Feb 03, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 49.98 | - |
| Feb 02, 2023 | 51.88 | 52.28 | 51.88 | 52.28 | 51.80 | 10 |
| Feb 01, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.27 | - |
| Jan 31, 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 50.84 | - |
| Jan 30, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | - |
| Jan 27, 2023 | 52.21 | 52.45 | 52.21 | 52.45 | 51.96 | 70 |
| Jan 26, 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 52.28 | - |
| Jan 25, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 51.72 | - |
| Jan 24, 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.44 | - |
| Jan 23, 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 50.76 | - |
| Jan 20, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.48 | - |
| Jan 19, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.85 | - |
| Jan 18, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 49.80 | - |
| Jan 17, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 50.78 | - |
| Jan 16, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.02 | - |
| Jan 13, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.23 | - |
| Jan 12, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.35 | - |
| Jan 11, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 50.57 | - |
| Jan 10, 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.44 | - |
| Jan 09, 2023 | 52.07 | 52.43 | 51.68 | 51.68 | 51.20 | 535 |
| Jan 06, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.51 | - |
| Jan 05, 2023 | 52.18 | 52.18 | 51.25 | 51.25 | 50.78 | 50 |
| Jan 04, 2023 | 50.87 | 51.46 | 50.87 | 51.46 | 50.98 | 150 |
| Jan 03, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 49.62 | - |
| Jan 02, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 47.93 | - |
| Dec 30, 2022 | 49.14 | 49.14 | 49.13 | 49.13 | 48.68 | 203 |
| Dec 29, 2022 | 49.03 | 49.22 | 49.03 | 49.22 | 48.76 | 10 |
| Dec 28, 2022 | 50.11 | 50.11 | 49.25 | 49.25 | 48.79 | 450 |
| Dec 27, 2022 | 49.50 | 49.80 | 49.50 | 49.80 | 49.34 | 11 |
| Dec 23, 2022 | 48.85 | 48.85 | 48.85 | 48.85 | 48.40 | - |
| Dec 22, 2022 | 49.03 | 49.03 | 49.03 | 49.03 | 48.58 | - |
| Dec 21, 2022 | 48.70 | 48.70 | 48.70 | 48.70 | 48.25 | - |
| Dec 20, 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.16 | - |
| Dec 19, 2022 | 47.88 | 48.49 | 47.88 | 48.49 | 48.04 | 120 |
| Dec 16, 2022 | 47.51 | 48.15 | 47.51 | 48.15 | 47.70 | 70 |
| Dec 15, 2022 | 48.83 | 48.83 | 48.83 | 48.83 | 48.37 | - |
| Dec 14, 2022 | 49.58 | 49.58 | 49.38 | 49.38 | 48.92 | 50 |
| Dec 13, 2022 | 48.74 | 48.81 | 48.74 | 48.81 | 48.36 | 40 |
| Dec 12, 2022 | 47.90 | 47.90 | 47.90 | 47.90 | 47.45 | - |
| Dec 09, 2022 | 49.08 | 49.08 | 49.08 | 49.08 | 48.63 | - |
| Dec 08, 2022 | 49.13 | 49.13 | 49.13 | 49.13 | 48.67 | - |
| Dec 07, 2022 | 48.55 | 48.55 | 48.55 | 48.55 | 48.10 | - |
| Dec 06, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.55 | - |
| Dec 05, 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 48.55 | - |
| Dec 02, 2022 | 49.55 | 49.55 | 49.06 | 49.06 | 48.61 | 70 |
| Dec 01, 2022 | 48.75 | 48.75 | 48.75 | 48.75 | 48.30 | - |
| Nov 30, 2022 | 47.94 | 47.94 | 47.94 | 47.94 | 47.50 | - |
| Nov 30, 2022 | 0.4 Dividend | |||||
| Nov 29, 2022 | 47.45 | 47.45 | 47.45 | 47.45 | 46.61 | 10 |
| Nov 28, 2022 | 47.56 | 47.56 | 47.56 | 47.56 | 46.72 | - |
| Nov 25, 2022 | 48.31 | 48.31 | 48.31 | 48.31 | 47.45 | - |
| Nov 24, 2022 | 47.83 | 47.83 | 47.83 | 47.83 | 46.98 | - |
| Nov 23, 2022 | 47.36 | 47.36 | 47.36 | 47.36 | 46.53 | - |
| Nov 22, 2022 | 46.26 | 46.26 | 46.26 | 46.26 | 45.44 | - |
| Nov 21, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 45.68 | 50 |
| Nov 18, 2022 | 45.51 | 45.51 | 45.51 | 45.51 | 44.71 | - |
| Nov 17, 2022 | 45.63 | 45.63 | 45.63 | 45.63 | 44.83 | - |
| Nov 16, 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 45.19 | - |
| Nov 15, 2022 | 46.83 | 46.83 | 46.83 | 46.83 | 46.01 | - |
| Nov 14, 2022 | 47.29 | 47.29 | 47.29 | 47.29 | 46.46 | 2 |
| Nov 11, 2022 | 46.58 | 46.58 | 46.17 | 46.17 | 45.36 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
