Hamburg - Delayed Quote EUR

Agnico Eagle Mines Ltd (AE9.HM)

61.52 +1.50 (+2.50%)
At close: April 26 at 8:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.52 61.52 61.52 61.52 61.52 -
Apr 25, 2024 59.34 60.02 59.34 60.02 60.02 39
Apr 24, 2024 58.62 58.62 58.62 58.62 58.62 -
Apr 23, 2024 57.82 57.82 57.82 57.82 57.82 -
Apr 22, 2024 59.76 59.76 59.76 59.76 59.76 -
Apr 19, 2024 59.38 59.86 59.38 59.86 59.86 12
Apr 18, 2024 58.32 58.32 58.32 58.32 58.32 -
Apr 17, 2024 57.30 57.30 57.30 57.30 57.30 -
Apr 16, 2024 57.52 57.52 57.52 57.52 57.52 -
Apr 15, 2024 58.08 58.08 58.08 58.08 58.08 -
Apr 12, 2024 57.92 58.14 57.92 58.14 58.14 200
Apr 11, 2024 57.24 57.24 57.24 57.24 57.24 -
Apr 10, 2024 57.26 57.26 57.26 57.26 57.26 -
Apr 9, 2024 56.86 56.86 56.86 56.86 56.86 -
Apr 8, 2024 57.62 58.00 57.62 58.00 58.00 25
Apr 5, 2024 55.82 55.82 55.82 55.82 55.82 -
Apr 4, 2024 56.74 56.74 56.74 56.74 56.74 -
Apr 3, 2024 56.60 56.66 56.60 56.66 56.66 77
Apr 2, 2024 56.26 56.98 56.26 56.98 56.98 50
Mar 28, 2024 53.44 53.44 53.44 53.44 53.44 -
Mar 27, 2024 51.40 51.52 51.40 51.52 51.52 -
Mar 26, 2024 51.42 51.42 51.42 51.42 51.42 -
Mar 25, 2024 51.32 51.90 51.28 51.90 51.90 114
Mar 22, 2024 51.52 51.56 51.50 51.50 51.50 873
Mar 21, 2024 51.70 51.70 51.70 51.70 51.70 -
Mar 20, 2024 49.92 49.92 49.92 49.92 49.92 -
Mar 19, 2024 50.66 50.66 50.66 50.66 50.66 -
Mar 18, 2024 51.28 51.28 51.28 51.28 51.28 -
Mar 15, 2024 51.00 51.00 51.00 51.00 51.00 -
Mar 14, 2024 51.02 51.02 51.02 51.02 51.02 -
Mar 13, 2024 50.60 50.60 50.60 50.60 50.60 -
Mar 12, 2024 50.42 50.42 50.42 50.42 50.42 -
Mar 11, 2024 50.30 50.30 50.30 50.30 50.30 -
Mar 8, 2024 49.55 49.55 49.55 49.55 49.55 -
Mar 7, 2024 49.42 49.42 49.42 49.42 49.42 -
Mar 6, 2024 48.40 48.40 48.40 48.40 48.40 -
Mar 5, 2024 47.77 47.77 47.77 47.77 47.77 -
Mar 4, 2024 45.67 45.67 45.67 45.67 45.67 -
Mar 1, 2024 44.32 44.32 44.32 44.32 44.32 -
Feb 29, 2024 0.40 Dividend
Feb 29, 2024 44.03 44.03 44.03 44.03 44.03 -
Feb 28, 2024 44.37 44.37 44.37 44.37 43.97 -
Feb 27, 2024 44.98 44.98 44.98 44.98 44.57 -
Feb 26, 2024 45.78 45.78 45.78 45.78 45.37 -
Feb 23, 2024 44.36 44.36 44.36 44.36 43.96 -
Feb 22, 2024 44.98 44.98 44.98 44.98 44.57 -
Feb 21, 2024 45.06 45.06 45.06 45.06 44.65 -
Feb 20, 2024 44.32 44.32 44.32 44.32 43.92 -
Feb 19, 2024 44.69 44.69 44.69 44.69 44.29 -
Feb 16, 2024 43.71 43.71 43.71 43.71 43.32 -
Feb 15, 2024 42.21 42.21 42.21 42.21 41.83 -
Feb 14, 2024 41.91 42.10 41.91 42.10 41.72 200
Feb 13, 2024 43.53 43.53 43.53 43.53 43.14 -
Feb 12, 2024 43.06 43.06 43.06 43.06 42.67 -
Feb 9, 2024 43.73 43.73 42.83 42.83 42.44 1
Feb 8, 2024 43.92 43.92 43.62 43.62 43.23 22
Feb 7, 2024 44.12 44.12 44.12 44.12 43.72 -
Feb 6, 2024 44.12 44.12 44.12 44.12 43.72 -
Feb 5, 2024 44.80 44.80 44.36 44.36 43.96 205
Feb 2, 2024 46.66 46.66 46.66 46.66 46.24 -
Feb 1, 2024 45.73 45.73 45.73 45.73 45.32 -
Jan 31, 2024 45.65 45.65 45.65 45.65 45.24 -
Jan 30, 2024 46.11 46.11 45.42 45.42 45.01 35
Jan 29, 2024 45.77 45.77 45.77 45.77 45.36 -
Jan 26, 2024 45.92 45.92 45.92 45.92 45.51 -
Jan 25, 2024 45.01 45.05 45.01 45.05 44.64 44
Jan 24, 2024 46.33 46.33 46.33 46.33 45.91 -
Jan 23, 2024 45.65 45.65 45.65 45.65 45.24 -
Jan 22, 2024 44.92 44.92 44.92 44.92 44.52 -
Jan 19, 2024 45.16 45.16 45.16 45.16 44.75 -
Jan 18, 2024 45.05 45.10 44.99 44.99 44.58 53
Jan 17, 2024 45.36 45.36 45.36 45.36 44.95 -
Jan 16, 2024 47.41 47.41 47.41 47.41 46.98 -
Jan 15, 2024 47.31 47.31 47.31 47.31 46.88 -
Jan 12, 2024 47.31 47.31 47.31 47.31 46.88 -
Jan 11, 2024 47.66 47.66 47.66 47.66 47.23 -
Jan 10, 2024 47.13 47.15 47.01 47.15 46.72 21
Jan 9, 2024 48.05 48.05 48.05 48.05 47.62 -
Jan 8, 2024 47.75 47.75 47.75 47.75 47.32 -
Jan 5, 2024 48.12 48.12 48.12 48.12 47.69 -
Jan 4, 2024 48.17 48.17 48.17 48.17 47.74 -
Jan 3, 2024 49.26 49.26 49.26 49.26 48.82 -
Jan 2, 2024 49.56 49.56 49.56 49.56 49.11 -
Dec 29, 2023 49.84 49.84 49.44 49.44 48.99 -
Dec 28, 2023 50.60 50.60 50.60 50.60 50.14 -
Dec 27, 2023 50.12 50.12 50.12 50.12 49.67 -
Dec 22, 2023 49.69 49.69 49.69 49.69 49.24 -
Dec 21, 2023 49.56 49.56 49.56 49.56 49.11 -
Dec 20, 2023 50.64 50.64 50.64 50.64 50.18 -
Dec 19, 2023 49.67 49.67 49.67 49.67 49.22 -
Dec 18, 2023 49.56 49.56 49.53 49.53 49.08 7
Dec 15, 2023 49.50 49.50 49.50 49.50 49.05 -
Dec 14, 2023 49.51 49.51 49.51 49.51 49.06 -
Dec 13, 2023 46.31 46.31 46.31 46.31 45.89 -
Dec 12, 2023 47.59 47.59 47.46 47.46 47.03 100
Dec 11, 2023 47.37 47.37 47.37 47.37 46.94 -
Dec 8, 2023 48.64 48.64 48.64 48.64 48.20 -
Dec 7, 2023 48.86 48.86 48.86 48.86 48.42 -
Dec 6, 2023 49.23 49.23 49.23 49.23 48.79 -
Dec 5, 2023 49.49 49.49 49.49 49.49 49.04 -
Dec 4, 2023 50.08 50.08 50.08 50.08 49.63 -
Dec 1, 2023 49.30 49.30 49.30 49.30 48.86 -
Nov 30, 2023 0.40 Dividend
Nov 30, 2023 48.22 48.22 48.22 48.22 47.79 168
Nov 29, 2023 48.56 48.56 48.56 48.56 47.73 -
Nov 28, 2023 46.21 46.21 46.21 46.21 45.42 -
Nov 27, 2023 45.55 46.23 45.55 46.23 45.44 53
Nov 24, 2023 45.29 45.29 45.29 45.29 44.51 -
Nov 23, 2023 45.52 45.52 45.52 45.52 44.74 -
Nov 22, 2023 45.45 45.45 45.45 45.45 44.67 -
Nov 21, 2023 44.63 44.63 44.63 44.63 43.86 2
Nov 20, 2023 44.24 44.25 44.24 44.25 43.49 175
Nov 17, 2023 44.88 44.88 44.88 44.88 44.11 -
Nov 16, 2023 44.26 44.26 44.26 44.26 43.50 -
Nov 15, 2023 44.45 44.45 44.45 44.45 43.69 -
Nov 14, 2023 43.51 43.51 43.51 43.51 42.76 -
Nov 13, 2023 44.01 44.01 44.01 44.01 43.25 -
Nov 10, 2023 44.20 44.20 44.20 44.20 43.44 -
Nov 9, 2023 43.69 43.69 43.69 43.69 42.94 -
Nov 8, 2023 44.75 44.75 44.75 44.75 43.98 -
Nov 7, 2023 45.59 45.59 45.59 45.59 44.81 -
Nov 6, 2023 45.90 45.90 45.90 45.90 45.11 -
Nov 3, 2023 44.76 44.76 44.76 44.76 43.99 -
Nov 2, 2023 44.63 44.63 44.63 44.63 43.86 -
Nov 1, 2023 44.02 44.02 44.02 44.02 43.26 -
Oct 31, 2023 44.78 44.78 44.78 44.78 44.01 -
Oct 30, 2023 45.71 45.71 45.63 45.63 44.85 50
Oct 27, 2023 44.98 44.98 44.98 44.98 44.21 -
Oct 26, 2023 46.35 46.35 46.35 46.35 45.55 -
Oct 25, 2023 46.68 46.68 46.68 46.68 45.88 -
Oct 24, 2023 46.16 46.33 46.16 46.33 45.53 21
Oct 23, 2023 47.01 47.01 47.01 47.01 46.20 -
Oct 20, 2023 47.01 47.20 47.01 47.20 46.39 50
Oct 19, 2023 46.61 46.61 46.48 46.48 45.68 3
Oct 18, 2023 47.04 47.04 47.04 47.04 46.23 -
Oct 17, 2023 45.50 45.50 45.50 45.50 44.72 -
Oct 16, 2023 45.79 45.79 45.79 45.79 45.00 -
Oct 13, 2023 43.51 43.86 43.51 43.86 43.11 104
Oct 12, 2023 44.84 44.84 44.84 44.84 44.07 -
Oct 11, 2023 43.94 43.94 43.94 43.94 43.19 -
Oct 10, 2023 43.75 44.15 43.75 44.15 43.39 100
Oct 9, 2023 43.16 43.74 43.16 43.74 42.99 295
Oct 6, 2023 42.03 42.64 42.03 42.64 41.91 230
Oct 5, 2023 41.30 41.30 41.30 41.30 40.59 -
Oct 4, 2023 42.25 42.25 42.25 42.25 41.52 8
Oct 3, 2023 41.41 41.41 41.41 41.41 40.70 -
Oct 2, 2023 42.61 42.61 42.61 42.61 41.88 -
Sep 29, 2023 43.01 43.01 43.01 43.01 42.27 -
Sep 28, 2023 42.91 42.91 42.91 42.91 42.17 -
Sep 27, 2023 44.29 44.29 44.29 44.29 43.53 -
Sep 26, 2023 45.72 45.72 45.72 45.72 44.93 -
Sep 25, 2023 46.02 46.02 45.46 45.46 44.68 20
Sep 22, 2023 46.14 46.14 46.14 46.14 45.35 -
Sep 21, 2023 46.97 46.97 46.97 46.97 46.16 -
Sep 20, 2023 45.99 46.82 45.99 46.82 46.02 151
Sep 19, 2023 46.51 46.51 46.51 46.51 45.71 -
Sep 18, 2023 46.52 46.52 46.52 46.52 45.72 -
Sep 15, 2023 45.25 45.25 45.25 45.25 44.47 -
Sep 14, 2023 43.93 43.93 43.93 43.93 43.18 -
Sep 13, 2023 44.41 44.41 44.41 44.41 43.65 -
Sep 12, 2023 44.55 44.55 44.53 44.53 43.77 6
Sep 11, 2023 44.24 44.24 44.24 44.24 43.48 -
Sep 8, 2023 44.11 44.11 44.11 44.11 43.35 -
Sep 7, 2023 43.82 43.82 43.82 43.82 43.07 -
Sep 6, 2023 44.11 44.11 44.11 44.11 43.35 -
Sep 5, 2023 44.68 44.68 44.68 44.68 43.91 -
Sep 4, 2023 44.81 44.85 44.81 44.85 44.08 175
Sep 1, 2023 44.65 44.65 44.65 44.65 43.88 -
Aug 31, 2023 0.40 Dividend
Aug 31, 2023 44.58 44.58 44.58 44.58 43.81 -
Aug 30, 2023 45.03 45.03 45.03 45.03 43.86 -
Aug 29, 2023 44.75 44.75 44.75 44.75 43.59 -
Aug 28, 2023 43.81 43.81 43.81 43.81 42.67 -
Aug 25, 2023 44.15 44.15 44.15 44.15 43.01 -
Aug 24, 2023 44.11 44.11 44.11 44.11 42.97 -
Aug 23, 2023 43.23 43.23 43.23 43.23 42.11 -
Aug 22, 2023 42.73 42.73 42.73 42.73 41.62 -
Aug 21, 2023 42.34 42.34 42.34 42.34 41.24 -
Aug 18, 2023 42.73 42.73 42.73 42.73 41.62 -
Aug 17, 2023 42.32 42.32 42.32 42.32 41.22 -
Aug 16, 2023 42.97 42.97 42.97 42.97 41.86 -
Aug 15, 2023 43.97 43.97 43.91 43.91 42.77 150
Aug 14, 2023 44.71 44.71 44.71 44.71 43.55 -
Aug 11, 2023 44.01 44.01 44.01 44.01 42.87 -
Aug 10, 2023 44.05 44.05 44.05 44.05 42.91 -
Aug 9, 2023 44.03 44.03 44.03 44.03 42.89 -
Aug 8, 2023 43.90 43.90 43.90 43.90 42.76 -
Aug 7, 2023 44.04 44.04 44.04 44.04 42.90 -
Aug 4, 2023 44.11 44.11 44.11 44.11 42.97 -
Aug 3, 2023 44.46 44.46 44.46 44.46 43.31 -
Aug 2, 2023 46.42 46.42 46.41 46.41 45.21 37
Aug 1, 2023 47.37 47.37 47.37 47.37 46.14 -
Jul 31, 2023 46.38 46.38 46.38 46.38 45.18 -
Jul 28, 2023 46.24 46.24 46.24 46.24 45.04 -
Jul 27, 2023 47.13 47.13 47.13 47.13 45.91 -
Jul 26, 2023 47.31 47.31 47.31 47.31 46.08 -
Jul 25, 2023 46.92 46.92 46.92 46.92 45.70 -
Jul 24, 2023 46.62 46.62 46.62 46.62 45.41 -
Jul 21, 2023 46.54 46.54 46.48 46.48 45.28 3
Jul 20, 2023 47.83 47.83 47.83 47.83 46.59 -
Jul 19, 2023 48.12 48.12 48.12 48.12 46.87 4
Jul 18, 2023 46.82 46.82 46.82 46.82 45.61 -
Jul 17, 2023 47.00 47.00 47.00 47.00 45.78 -
Jul 14, 2023 47.26 47.26 47.26 47.26 46.04 -
Jul 13, 2023 47.16 47.42 47.16 47.42 46.19 4
Jul 12, 2023 45.40 45.40 45.40 45.40 44.22 -
Jul 11, 2023 44.93 44.93 44.93 44.93 43.77 -
Jul 10, 2023 44.01 44.01 44.01 44.01 42.87 220
Jul 7, 2023 44.30 44.30 44.30 44.30 43.15 -
Jul 6, 2023 45.44 45.44 45.44 45.44 44.26 -
Jul 5, 2023 46.51 46.51 46.51 46.51 45.31 -
Jul 4, 2023 46.67 46.67 46.67 46.67 45.46 -
Jul 3, 2023 45.60 46.12 45.60 46.12 44.93 50
Jun 30, 2023 45.11 45.11 45.11 45.11 43.94 -
Jun 29, 2023 44.25 44.25 44.25 44.25 43.10 -
Jun 28, 2023 44.77 44.77 44.77 44.77 43.61 -
Jun 27, 2023 45.06 45.06 45.06 45.06 43.89 -
Jun 26, 2023 45.36 45.42 45.36 45.42 44.24 43
Jun 23, 2023 44.84 44.84 44.84 44.84 43.68 -
Jun 22, 2023 44.50 44.50 44.50 44.50 43.35 -
Jun 21, 2023 44.51 44.51 44.51 44.51 43.36 -
Jun 20, 2023 46.21 46.21 46.21 46.21 45.01 -
Jun 19, 2023 46.58 46.58 46.58 46.58 45.37 -
Jun 16, 2023 46.07 46.07 46.07 46.07 44.88 -
Jun 15, 2023 46.01 46.01 45.73 45.73 44.55 5
Jun 14, 2023 46.40 46.40 46.40 46.40 45.20 -
Jun 13, 2023 47.08 47.08 47.08 47.08 45.86 -
Jun 12, 2023 47.43 47.43 47.43 47.43 46.20 -
Jun 9, 2023 47.57 47.57 47.57 47.57 46.34 -
Jun 8, 2023 47.40 47.69 47.40 47.69 46.45 140
Jun 7, 2023 48.81 48.81 48.81 48.81 47.55 14
Jun 6, 2023 48.40 48.40 48.40 48.40 47.15 -
Jun 5, 2023 48.51 48.51 48.20 48.20 46.95 1
Jun 2, 2023 48.56 48.56 48.56 48.56 47.30 7
Jun 1, 2023 47.44 47.44 47.44 47.44 46.21 -
May 31, 2023 0.40 Dividend
May 31, 2023 46.52 46.52 46.52 46.52 45.31 -
May 30, 2023 47.02 47.02 47.02 47.02 45.41 -
May 29, 2023 47.38 47.38 47.38 47.38 45.76 -
May 26, 2023 47.79 47.79 47.79 47.79 46.16 -
May 25, 2023 48.26 48.26 48.26 48.26 46.61 -
May 24, 2023 49.60 49.60 49.60 49.60 47.90 -
May 23, 2023 49.01 49.01 49.01 49.01 47.33 -
May 22, 2023 49.96 49.96 49.87 49.87 48.16 117
May 19, 2023 49.92 50.26 49.92 50.26 48.54 250
May 18, 2023 50.58 50.58 50.58 50.58 48.85 -
May 17, 2023 51.28 51.28 51.28 51.28 49.53 -
May 16, 2023 52.44 52.44 52.44 52.44 50.65 -
May 15, 2023 52.32 52.32 52.32 52.32 50.53 -
May 12, 2023 51.68 51.68 51.68 51.68 49.91 -
May 11, 2023 53.88 53.88 53.88 53.88 52.04 -
May 10, 2023 54.28 54.28 54.28 54.28 52.42 -
May 9, 2023 54.10 54.10 54.10 54.10 52.25 -
May 8, 2023 54.20 54.20 54.20 54.20 52.35 -
May 5, 2023 54.50 54.50 54.18 54.18 52.33 5
May 4, 2023 53.72 53.72 53.72 53.72 51.88 50
May 3, 2023 52.48 52.48 52.10 52.10 50.32 1
May 2, 2023 50.92 50.92 50.92 50.92 49.18 -
Apr 28, 2023 51.82 51.82 51.82 51.82 50.05 -
Apr 27, 2023 50.80 50.80 50.80 50.80 49.06 -
Apr 26, 2023 51.12 51.12 51.12 51.12 49.37 -

Related Tickers

ORA.TO Aura Minerals Inc.
10.23
+0.39%
 
SSL.TO Sandstorm Gold Ltd.
7.71
+2.94%
 
HYMC Hycroft Mining Holding Corporation
3.7800
+3.28%
 
BTO.TO B2Gold Corp.
3.5800
+1.70%
 
GOLD Barrick Gold Corporation
17.09
+0.06%