Advertisement
Advertisement
Agnico Eagle Mines Ltd (AE9.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:31PM CEST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 46.10 | 46.38 | 45.81 | 45.81 | 45.81 | 8 |
| Sep 21, 2023 | 46.88 | 46.88 | 45.87 | 45.87 | 45.87 | - |
| Sep 20, 2023 | 45.93 | 47.10 | 45.90 | 47.10 | 47.10 | - |
| Sep 19, 2023 | 46.43 | 46.43 | 45.73 | 45.73 | 45.73 | - |
| Sep 18, 2023 | 46.47 | 46.57 | 45.96 | 46.32 | 46.32 | - |
| Sep 15, 2023 | 45.17 | 45.90 | 45.17 | 45.67 | 45.67 | - |
| Sep 14, 2023 | 43.88 | 45.21 | 43.65 | 45.21 | 45.21 | - |
| Sep 13, 2023 | 44.37 | 44.47 | 43.99 | 43.99 | 43.99 | - |
| Sep 12, 2023 | 44.47 | 44.64 | 44.47 | 44.51 | 44.51 | - |
| Sep 11, 2023 | 44.17 | 44.45 | 44.10 | 44.45 | 44.45 | - |
| Sep 08, 2023 | 44.05 | 44.44 | 43.87 | 43.95 | 43.95 | - |
| Sep 07, 2023 | 43.80 | 43.82 | 43.50 | 43.82 | 43.82 | - |
| Sep 06, 2023 | 44.06 | 44.06 | 43.52 | 43.52 | 43.52 | - |
| Sep 05, 2023 | 44.63 | 44.74 | 43.74 | 43.74 | 43.74 | - |
| Sep 04, 2023 | 44.77 | 44.77 | 44.63 | 44.63 | 44.63 | - |
| Sep 01, 2023 | 44.60 | 44.88 | 44.53 | 44.53 | 44.53 | - |
| Aug 31, 2023 | 44.53 | 44.69 | 44.28 | 44.28 | 44.28 | - |
| Aug 31, 2023 | 0.4 Dividend | |||||
| Aug 30, 2023 | 44.99 | 45.16 | 44.83 | 44.83 | 44.43 | - |
| Aug 29, 2023 | 44.68 | 45.13 | 44.68 | 44.69 | 44.29 | - |
| Aug 28, 2023 | 43.79 | 44.35 | 43.61 | 44.35 | 43.95 | - |
| Aug 25, 2023 | 44.09 | 44.17 | 43.36 | 43.36 | 42.97 | - |
| Aug 24, 2023 | 44.05 | 44.28 | 44.05 | 44.07 | 43.68 | - |
| Aug 23, 2023 | 43.22 | 44.10 | 43.22 | 44.01 | 43.62 | - |
| Aug 22, 2023 | 42.62 | 42.87 | 42.62 | 42.77 | 42.39 | - |
| Aug 21, 2023 | 42.37 | 42.59 | 42.17 | 42.34 | 41.96 | - |
| Aug 18, 2023 | 42.69 | 42.85 | 42.08 | 42.08 | 41.70 | - |
| Aug 17, 2023 | 42.23 | 42.40 | 42.21 | 42.21 | 41.83 | - |
| Aug 16, 2023 | 42.92 | 42.99 | 42.39 | 42.39 | 42.01 | - |
| Aug 15, 2023 | 43.92 | 44.00 | 43.07 | 43.07 | 42.69 | - |
| Aug 14, 2023 | 44.61 | 44.61 | 44.21 | 44.21 | 43.82 | - |
| Aug 11, 2023 | 43.94 | 44.55 | 43.94 | 44.35 | 43.95 | - |
| Aug 10, 2023 | 43.99 | 44.15 | 43.90 | 43.90 | 43.51 | - |
| Aug 09, 2023 | 43.96 | 44.15 | 43.87 | 43.87 | 43.48 | - |
| Aug 08, 2023 | 43.78 | 43.99 | 43.64 | 43.64 | 43.25 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 44.06 | 44.43 | 44.06 | 44.07 | 43.68 | - |
| Aug 03, 2023 | 44.44 | 44.96 | 44.08 | 44.08 | 43.69 | - |
| Aug 02, 2023 | 46.37 | 46.55 | 44.51 | 44.51 | 44.11 | - |
| Aug 01, 2023 | 47.18 | 47.36 | 46.09 | 46.09 | 45.68 | - |
| Jul 31, 2023 | 46.33 | 47.47 | 46.33 | 47.47 | 47.05 | - |
| Jul 28, 2023 | 46.19 | 46.42 | 46.17 | 46.42 | 46.01 | - |
| Jul 27, 2023 | 47.41 | 47.73 | 46.26 | 46.26 | 45.85 | 8 |
| Jul 26, 2023 | 47.19 | 47.24 | 46.62 | 46.62 | 46.20 | - |
| Jul 25, 2023 | 46.87 | 47.35 | 46.87 | 46.95 | 46.53 | 452 |
| Jul 24, 2023 | 46.57 | 47.04 | 46.52 | 46.55 | 46.13 | - |
| Jul 21, 2023 | 46.48 | 46.58 | 46.38 | 46.58 | 46.16 | - |
| Jul 20, 2023 | 47.78 | 47.96 | 46.84 | 46.84 | 46.42 | - |
| Jul 19, 2023 | 47.87 | 47.87 | 47.70 | 47.70 | 47.27 | - |
| Jul 18, 2023 | 46.77 | 48.04 | 46.77 | 47.62 | 47.20 | - |
| Jul 17, 2023 | 46.96 | 47.10 | 46.54 | 46.54 | 46.12 | 254 |
| Jul 14, 2023 | 47.26 | 47.30 | 46.76 | 46.85 | 46.43 | - |
| Jul 13, 2023 | 47.16 | 47.36 | 47.13 | 47.23 | 46.81 | - |
| Jul 12, 2023 | 45.36 | 47.11 | 45.15 | 47.11 | 46.69 | - |
| Jul 11, 2023 | 44.89 | 45.55 | 44.80 | 44.80 | 44.40 | - |
| Jul 10, 2023 | 43.75 | 44.55 | 43.75 | 44.55 | 44.15 | - |
| Jul 07, 2023 | 44.20 | 44.74 | 44.07 | 44.07 | 43.68 | - |
| Jul 06, 2023 | 45.39 | 45.40 | 44.13 | 44.13 | 43.74 | 10 |
| Jul 05, 2023 | 46.46 | 46.46 | 45.67 | 45.86 | 45.45 | 60 |
| Jul 04, 2023 | 46.67 | 46.89 | 45.51 | 45.57 | 45.16 | - |
| Jul 03, 2023 | 45.58 | 46.30 | 45.56 | 46.16 | 45.75 | 545 |
| Jun 30, 2023 | 45.42 | 45.45 | 45.12 | 45.45 | 45.04 | 11 |
| Jun 29, 2023 | 44.18 | 44.80 | 44.07 | 44.80 | 44.40 | - |
| Jun 28, 2023 | 44.68 | 44.68 | 44.19 | 44.19 | 43.80 | - |
| Jun 27, 2023 | 45.01 | 45.04 | 44.18 | 44.18 | 43.79 | - |
| Jun 26, 2023 | 45.09 | 45.39 | 44.65 | 45.12 | 44.72 | - |
| Jun 23, 2023 | 44.77 | 45.22 | 44.77 | 44.81 | 44.41 | - |
| Jun 22, 2023 | 44.47 | 44.48 | 44.00 | 44.31 | 43.91 | - |
| Jun 21, 2023 | 44.41 | 44.63 | 44.41 | 44.63 | 44.23 | - |
| Jun 20, 2023 | 46.15 | 46.20 | 44.57 | 44.57 | 44.17 | - |
| Jun 19, 2023 | 46.41 | 46.41 | 45.90 | 45.90 | 45.49 | - |
| Jun 16, 2023 | 46.02 | 46.32 | 46.02 | 46.32 | 45.91 | - |
| Jun 15, 2023 | 45.98 | 45.98 | 45.55 | 45.55 | 45.14 | - |
| Jun 14, 2023 | 46.38 | 46.53 | 46.38 | 46.39 | 45.98 | - |
| Jun 13, 2023 | 47.08 | 47.08 | 46.71 | 46.71 | 46.29 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.08 | - |
| Jun 08, 2023 | 47.35 | 47.96 | 47.35 | 47.96 | 47.53 | - |
| Jun 07, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.12 | - |
| Jun 06, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 47.91 | - |
| Jun 05, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.03 | 63 |
| Jun 02, 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.06 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.10 | - |
| May 31, 2023 | 0.4 Dividend | |||||
| May 30, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.28 | - |
| May 29, 2023 | 47.34 | 47.48 | 47.34 | 47.48 | 46.66 | 100 |
| May 26, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 46.91 | - |
| May 25, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 47.38 | - |
| May 24, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 48.62 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 48.78 | - |
| May 19, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.04 | - |
| May 18, 2023 | 50.54 | 50.54 | 49.60 | 49.60 | 48.74 | - |
| May 17, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 50.33 | - |
| May 16, 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 51.47 | - |
| May 15, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 51.31 | - |
| May 12, 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 50.86 | - |
| May 11, 2023 | 53.80 | 54.00 | 53.80 | 54.00 | 53.06 | 46 |
| May 10, 2023 | 54.30 | 54.30 | 54.30 | 54.30 | 53.36 | - |
| *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.
