Advertisement
Agnico Eagle Mines Ltd (AE9.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 08:10AM CET. Market open.
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 82 |
| Dec 04, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Dec 01, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Nov 30, 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Nov 30, 2023 | 0.4 Dividend | |||||
| Nov 29, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.22 | - |
| Nov 28, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 45.78 | - |
| Nov 27, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.13 | - |
| Nov 24, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 44.87 | - |
| Nov 23, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.07 | - |
| Nov 22, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 44.98 | - |
| Nov 21, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.21 | - |
| Nov 20, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 43.79 | - |
| Nov 17, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.46 | - |
| Nov 16, 2023 | 44.19 | 45.29 | 44.19 | 45.29 | 44.92 | 82 |
| Nov 15, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.03 | - |
| Nov 14, 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 43.10 | - |
| Nov 13, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.60 | - |
| Nov 10, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 43.82 | - |
| Nov 09, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 43.28 | - |
| Nov 08, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.33 | - |
| Nov 07, 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.05 | - |
| Nov 06, 2023 | 45.82 | 45.83 | 45.36 | 45.83 | 45.45 | - |
| Nov 03, 2023 | 44.70 | 45.99 | 44.59 | 45.99 | 45.61 | - |
| Nov 02, 2023 | 44.55 | 44.60 | 44.10 | 44.60 | 44.23 | - |
| Nov 01, 2023 | 44.00 | 44.56 | 44.00 | 44.20 | 43.84 | - |
| Oct 31, 2023 | 44.75 | 44.75 | 43.63 | 43.63 | 43.27 | - |
| Oct 30, 2023 | 45.64 | 45.77 | 44.91 | 44.91 | 44.54 | - |
| Oct 27, 2023 | 44.85 | 45.28 | 44.64 | 44.64 | 44.27 | - |
| Oct 26, 2023 | 46.28 | 46.96 | 44.33 | 44.56 | 44.19 | - |
| Oct 25, 2023 | 46.62 | 47.04 | 46.57 | 46.60 | 46.22 | - |
| Oct 24, 2023 | 46.14 | 46.56 | 45.88 | 46.56 | 46.18 | - |
| Oct 23, 2023 | 46.96 | 46.96 | 46.30 | 46.45 | 46.07 | - |
| Oct 20, 2023 | 46.91 | 47.56 | 46.80 | 47.07 | 46.68 | - |
| Oct 19, 2023 | 46.56 | 46.71 | 46.21 | 46.71 | 46.33 | - |
| Oct 18, 2023 | 47.00 | 47.27 | 46.66 | 46.66 | 46.28 | - |
| Oct 17, 2023 | 45.43 | 46.27 | 45.43 | 46.12 | 45.74 | - |
| Oct 16, 2023 | 45.74 | 45.74 | 45.58 | 45.73 | 45.35 | - |
| Oct 13, 2023 | 43.46 | 46.05 | 43.46 | 46.05 | 45.67 | - |
| Oct 12, 2023 | 44.67 | 44.79 | 44.08 | 44.08 | 43.72 | - |
| Oct 11, 2023 | 43.91 | 44.33 | 43.91 | 44.30 | 43.94 | - |
| Oct 10, 2023 | 43.70 | 43.89 | 43.56 | 43.67 | 43.31 | 28 |
| Oct 09, 2023 | 43.44 | 43.73 | 43.11 | 43.69 | 43.33 | 71 |
| Oct 06, 2023 | 41.99 | 42.41 | 41.98 | 42.41 | 42.06 | - |
| Oct 05, 2023 | 41.14 | 41.33 | 41.12 | 41.18 | 40.84 | - |
| Oct 04, 2023 | 41.98 | 42.66 | 41.30 | 41.69 | 41.35 | 72 |
| Oct 03, 2023 | 41.36 | 42.05 | 41.36 | 42.02 | 41.67 | - |
| Oct 02, 2023 | 42.68 | 42.68 | 41.33 | 41.33 | 40.99 | - |
| Sep 29, 2023 | 43.08 | 43.30 | 42.61 | 42.61 | 42.26 | - |
| Sep 28, 2023 | 42.84 | 42.91 | 42.55 | 42.55 | 42.20 | - |
| Sep 27, 2023 | 44.27 | 44.27 | 42.50 | 42.50 | 42.15 | - |
| Sep 26, 2023 | 45.68 | 45.68 | 44.66 | 44.66 | 44.29 | - |
| Sep 25, 2023 | 45.97 | 46.01 | 45.50 | 45.65 | 45.27 | - |
| Sep 22, 2023 | 46.10 | 46.38 | 45.81 | 45.81 | 45.43 | - |
| Sep 21, 2023 | 46.88 | 46.88 | 45.87 | 45.87 | 45.49 | - |
| Sep 20, 2023 | 45.93 | 47.10 | 45.90 | 47.10 | 46.71 | - |
| Sep 19, 2023 | 46.43 | 46.43 | 45.73 | 45.73 | 45.35 | - |
| Sep 18, 2023 | 46.47 | 46.57 | 45.96 | 46.32 | 45.94 | - |
| Sep 15, 2023 | 45.17 | 45.90 | 45.17 | 45.67 | 45.29 | - |
| Sep 14, 2023 | 43.88 | 45.21 | 43.65 | 45.21 | 44.84 | - |
| Sep 13, 2023 | 44.37 | 44.47 | 43.99 | 43.99 | 43.63 | - |
| Sep 12, 2023 | 44.47 | 44.64 | 44.47 | 44.51 | 44.14 | - |
| Sep 11, 2023 | 44.17 | 44.45 | 44.10 | 44.45 | 44.08 | - |
| Sep 08, 2023 | 44.05 | 44.44 | 43.87 | 43.95 | 43.59 | - |
| Sep 07, 2023 | 43.80 | 43.82 | 43.50 | 43.82 | 43.46 | - |
| Sep 06, 2023 | 44.06 | 44.06 | 43.52 | 43.52 | 43.16 | - |
| Sep 05, 2023 | 44.63 | 44.74 | 43.74 | 43.74 | 43.38 | - |
| Sep 04, 2023 | 44.77 | 44.77 | 44.63 | 44.63 | 44.26 | - |
| Sep 01, 2023 | 44.60 | 44.88 | 44.53 | 44.53 | 44.16 | - |
| Aug 31, 2023 | 44.53 | 44.69 | 44.28 | 44.28 | 43.92 | - |
| Aug 31, 2023 | 0.4 Dividend | |||||
| Aug 30, 2023 | 44.99 | 45.16 | 44.83 | 44.83 | 44.06 | - |
| Aug 29, 2023 | 44.68 | 45.13 | 44.68 | 44.69 | 43.93 | - |
| Aug 28, 2023 | 43.79 | 44.35 | 43.61 | 44.35 | 43.59 | - |
| Aug 25, 2023 | 44.09 | 44.17 | 43.36 | 43.36 | 42.62 | - |
| Aug 24, 2023 | 44.05 | 44.28 | 44.05 | 44.07 | 43.32 | - |
| Aug 23, 2023 | 43.22 | 44.10 | 43.22 | 44.01 | 43.26 | - |
| Aug 22, 2023 | 42.62 | 42.87 | 42.62 | 42.77 | 42.04 | - |
| Aug 21, 2023 | 42.37 | 42.59 | 42.17 | 42.34 | 41.62 | - |
| Aug 18, 2023 | 42.69 | 42.85 | 42.08 | 42.08 | 41.36 | - |
| Aug 17, 2023 | 42.23 | 42.40 | 42.21 | 42.21 | 41.49 | - |
| Aug 16, 2023 | 42.92 | 42.99 | 42.39 | 42.39 | 41.67 | - |
| Aug 15, 2023 | 43.92 | 44.00 | 43.07 | 43.07 | 42.33 | - |
| Aug 14, 2023 | 44.61 | 44.61 | 44.21 | 44.21 | 43.46 | - |
| Aug 11, 2023 | 43.94 | 44.55 | 43.94 | 44.35 | 43.59 | - |
| Aug 10, 2023 | 43.99 | 44.15 | 43.90 | 43.90 | 43.15 | - |
| Aug 09, 2023 | 43.96 | 44.15 | 43.87 | 43.87 | 43.12 | - |
| Aug 08, 2023 | 43.78 | 43.99 | 43.64 | 43.64 | 42.89 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 44.06 | 44.43 | 44.06 | 44.07 | 43.32 | - |
| Aug 03, 2023 | 44.44 | 44.96 | 44.08 | 44.08 | 43.33 | - |
| Aug 02, 2023 | 46.37 | 46.55 | 44.51 | 44.51 | 43.75 | - |
| Aug 01, 2023 | 47.18 | 47.36 | 46.09 | 46.09 | 45.30 | - |
| Jul 31, 2023 | 46.33 | 47.47 | 46.33 | 47.47 | 46.66 | - |
| Jul 28, 2023 | 46.19 | 46.42 | 46.17 | 46.42 | 45.63 | - |
| Jul 27, 2023 | 47.41 | 47.73 | 46.26 | 46.26 | 45.47 | 8 |
| Jul 26, 2023 | 47.19 | 47.24 | 46.62 | 46.62 | 45.82 | - |
| Jul 25, 2023 | 46.87 | 47.35 | 46.87 | 46.95 | 46.15 | 452 |
| Jul 24, 2023 | 46.57 | 47.04 | 46.52 | 46.55 | 45.76 | - |
| Jul 21, 2023 | 46.48 | 46.58 | 46.38 | 46.58 | 45.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.