Dusseldorf - Delayed Quote EUR

Gold Fields Ltd (EDGA.DU)

15.90 +0.05 (+0.32%)
At close: April 26 at 7:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.05 16.45 15.90 15.90 15.90 -
Apr 25, 2024 15.60 15.85 15.50 15.85 15.85 -
Apr 24, 2024 15.55 15.60 15.30 15.60 15.60 -
Apr 23, 2024 15.30 15.45 14.90 15.45 15.45 -
Apr 22, 2024 16.15 16.20 15.20 15.20 15.20 -
Apr 19, 2024 16.40 16.45 16.20 16.20 16.20 -
Apr 18, 2024 16.50 16.55 16.20 16.35 16.35 -
Apr 17, 2024 15.95 16.55 15.95 16.50 16.50 -
Apr 16, 2024 16.25 16.25 16.15 16.20 16.20 -
Apr 15, 2024 16.85 17.20 16.40 16.40 16.40 -
Apr 12, 2024 16.75 17.50 16.75 17.00 17.00 -
Apr 11, 2024 15.90 16.45 15.90 16.45 16.45 -
Apr 10, 2024 16.45 16.45 15.65 15.65 15.65 -
Apr 9, 2024 15.90 16.40 15.90 16.20 16.20 -
Apr 8, 2024 15.95 16.15 15.80 15.80 15.80 -
Apr 5, 2024 15.10 15.75 15.10 15.75 15.75 -
Apr 4, 2024 15.35 15.60 15.30 15.30 15.30 -
Apr 3, 2024 14.80 15.35 14.80 15.35 15.35 -
Apr 2, 2024 14.45 15.00 14.45 14.65 14.65 -
Mar 28, 2024 14.35 14.50 14.25 14.45 14.45 -
Mar 27, 2024 13.85 14.15 13.85 14.15 14.15 -
Mar 26, 2024 13.90 14.10 13.75 13.85 13.85 -
Mar 25, 2024 13.75 13.95 13.75 13.95 13.95 -
Mar 22, 2024 13.40 13.80 13.40 13.75 13.75 -
Mar 21, 2024 13.50 13.75 13.50 13.75 13.75 -
Mar 20, 2024 12.80 13.25 12.75 13.25 13.25 -
Mar 19, 2024 12.90 12.90 12.75 12.80 12.80 -
Mar 18, 2024 13.20 13.25 13.00 13.00 13.00 -
Mar 15, 2024 13.35 13.55 13.25 13.25 13.25 -
Mar 14, 2024 13.65 13.75 13.40 13.40 13.40 -
Mar 13, 2024 4.20 Dividend
Mar 13, 2024 13.05 13.55 13.05 13.55 13.55 -
Mar 12, 2024 14.00 14.00 13.25 13.25 9.05 -
Mar 11, 2024 13.80 14.20 13.60 14.20 9.70 4,000
Mar 8, 2024 13.85 13.90 13.45 13.45 9.19 -
Mar 7, 2024 13.80 13.85 13.60 13.60 9.29 -
Mar 6, 2024 13.55 13.80 13.40 13.75 9.39 -
Mar 5, 2024 13.00 13.55 12.95 13.45 9.19 -
Mar 4, 2024 12.65 12.90 12.40 12.90 8.81 -
Mar 1, 2024 11.95 12.30 11.85 12.30 8.40 -
Feb 29, 2024 11.40 11.90 11.35 11.90 8.13 -
Feb 28, 2024 11.30 11.30 11.05 11.20 7.65 -
Feb 27, 2024 11.30 11.45 11.30 11.35 7.75 -
Feb 26, 2024 11.60 11.60 11.25 11.40 7.79 -
Feb 23, 2024 11.60 11.60 11.40 11.60 7.92 -
Feb 22, 2024 12.35 12.35 11.05 11.60 7.92 -
Feb 21, 2024 12.50 12.55 12.25 12.25 8.37 -
Feb 20, 2024 12.55 12.70 12.25 12.25 8.37 -
Feb 19, 2024 12.50 12.60 12.45 12.55 8.57 -
Feb 16, 2024 12.50 12.50 12.30 12.50 8.54 -
Feb 15, 2024 12.00 12.35 12.00 12.35 8.44 -
Feb 14, 2024 12.00 12.00 12.00 12.00 8.20 -
Feb 13, 2024 12.65 12.70 12.15 12.15 8.30 -
Feb 12, 2024 12.50 12.60 12.50 12.60 8.61 -
Feb 9, 2024 12.65 12.65 12.45 12.45 8.50 330
Feb 8, 2024 12.95 12.95 12.55 12.55 8.57 -
Feb 7, 2024 13.10 13.15 12.85 12.85 8.78 -
Feb 6, 2024 13.20 13.20 12.95 12.95 8.85 -
Feb 5, 2024 13.30 13.30 12.85 12.95 8.85 -
Feb 2, 2024 14.30 14.30 13.05 13.05 8.91 -
Feb 1, 2024 13.30 14.25 13.15 14.25 9.73 -
Jan 31, 2024 13.25 13.55 13.15 13.55 9.25 -
Jan 30, 2024 13.10 13.20 13.00 13.20 9.02 -
Jan 29, 2024 13.00 13.10 12.95 13.05 8.91 -
Jan 26, 2024 12.50 12.85 12.50 12.70 8.67 -
Jan 25, 2024 12.25 12.40 12.25 12.40 8.47 -
Jan 24, 2024 12.20 12.65 12.15 12.15 8.30 -
Jan 23, 2024 11.80 12.05 11.65 12.00 8.20 -
Jan 22, 2024 11.40 11.45 11.20 11.45 7.82 -
Jan 19, 2024 11.45 11.50 11.25 11.25 7.68 -
Jan 18, 2024 11.50 11.55 11.30 11.30 7.72 -
Jan 17, 2024 11.40 11.55 11.30 11.30 7.72 110
Jan 16, 2024 11.80 11.80 11.45 11.45 7.82 -
Jan 15, 2024 11.95 12.50 11.85 11.85 8.09 857
Jan 12, 2024 11.40 12.10 11.40 12.10 8.26 -
Jan 11, 2024 11.10 11.30 11.10 11.30 7.72 -
Jan 10, 2024 11.10 11.25 11.10 11.10 7.58 -
Jan 9, 2024 11.45 11.45 11.15 11.15 7.62 -
Jan 8, 2024 11.40 11.45 11.35 11.40 7.79 -
Jan 5, 2024 11.90 12.05 11.45 11.55 7.89 150
Jan 4, 2024 12.15 12.25 11.90 11.90 8.13 -
Jan 3, 2024 12.80 12.80 12.20 12.20 8.33 -
Jan 2, 2024 13.25 13.30 12.85 12.85 8.78 1,170
Dec 29, 2023 13.15 13.50 13.15 13.45 9.19 -
Dec 28, 2023 14.65 14.65 13.05 13.05 8.91 -
Dec 27, 2023 14.50 14.50 14.35 14.35 9.80 -
Dec 22, 2023 14.40 14.45 14.20 14.45 9.87 -
Dec 21, 2023 14.35 14.45 14.35 14.35 9.80 -
Dec 20, 2023 14.75 14.75 14.55 14.55 9.94 -
Dec 19, 2023 14.25 14.70 14.25 14.65 10.01 -
Dec 18, 2023 14.60 14.60 14.35 14.35 9.80 -
Dec 15, 2023 14.75 14.75 14.40 14.75 10.07 125
Dec 14, 2023 13.55 14.65 13.55 14.60 9.97 -
Dec 13, 2023 12.80 12.80 12.65 12.65 8.64 -
Dec 12, 2023 13.10 13.50 12.80 12.80 8.74 1
Dec 11, 2023 12.95 12.95 12.75 12.90 8.81 -
Dec 8, 2023 13.10 13.25 12.85 12.95 8.85 -
Dec 7, 2023 13.15 13.40 13.15 13.30 9.08 -
Dec 6, 2023 13.50 13.80 13.35 13.35 9.12 -
Dec 5, 2023 13.35 13.55 13.25 13.35 9.12 -
Dec 4, 2023 14.25 14.25 13.50 13.50 9.22 -
Dec 1, 2023 13.80 14.55 13.80 14.00 9.56 70
Nov 30, 2023 13.50 13.70 13.50 13.70 9.36 -
Nov 29, 2023 13.65 13.70 13.55 13.70 9.36 -
Nov 28, 2023 12.45 13.20 12.45 13.20 9.02 -
Nov 27, 2023 12.10 12.35 12.00 12.30 8.40 -
Nov 24, 2023 11.90 12.05 11.90 11.90 8.13 -
Nov 23, 2023 12.45 12.45 12.05 12.15 8.30 -
Nov 22, 2023 12.30 12.55 12.15 12.30 8.40 -
Nov 21, 2023 12.05 12.45 11.95 12.45 8.50 -
Nov 20, 2023 11.75 11.75 11.70 11.70 7.99 -
Nov 17, 2023 11.80 12.00 11.80 11.90 8.13 -
Nov 16, 2023 11.35 12.20 11.35 11.80 8.06 -
Nov 15, 2023 12.15 12.30 11.80 11.80 8.06 27
Nov 14, 2023 11.40 12.00 11.40 12.00 8.20 -
Nov 13, 2023 11.90 11.90 11.55 11.55 7.89 -
Nov 10, 2023 12.00 12.00 11.70 11.70 7.99 -
Nov 9, 2023 12.15 12.15 11.95 12.05 8.23 -
Nov 8, 2023 12.15 12.45 12.10 12.10 8.26 -
Nov 7, 2023 12.45 12.55 12.10 12.10 8.26 -
Nov 6, 2023 12.70 12.80 12.55 12.55 8.57 -
Nov 3, 2023 11.95 12.80 11.95 12.80 8.74 -
Nov 2, 2023 12.20 12.20 11.75 11.85 8.09 129
Nov 1, 2023 12.25 12.25 12.00 12.05 8.23 60
Oct 31, 2023 12.55 12.60 12.45 12.45 8.50 -
Oct 30, 2023 12.70 12.70 12.55 12.55 8.57 -
Oct 27, 2023 12.65 12.85 12.40 12.40 8.47 -
Oct 26, 2023 12.65 12.95 12.50 12.70 8.67 -
Oct 25, 2023 12.60 12.75 12.45 12.75 8.71 -
Oct 24, 2023 13.00 13.00 12.55 12.65 8.64 -
Oct 23, 2023 13.00 13.05 12.85 13.00 8.88 -
Oct 20, 2023 13.20 13.25 13.05 13.05 8.91 -
Oct 19, 2023 13.45 13.50 13.00 13.25 9.05 -
Oct 18, 2023 13.20 13.55 13.20 13.45 9.19 -
Oct 17, 2023 13.05 13.40 13.05 13.35 9.12 -
Oct 16, 2023 13.25 13.35 12.95 13.25 9.05 -
Oct 13, 2023 12.30 13.25 12.30 13.25 9.05 -
Oct 12, 2023 12.15 12.70 12.15 12.25 8.37 -
Oct 11, 2023 11.35 12.20 11.35 12.10 8.26 -
Oct 10, 2023 11.00 11.40 10.90 11.35 7.75 -
Oct 9, 2023 10.70 10.90 10.70 10.85 7.41 -
Oct 6, 2023 10.20 10.45 10.20 10.45 7.14 -
Oct 5, 2023 10.05 10.15 9.92 10.15 6.93 -
Oct 4, 2023 10.05 10.05 9.82 9.86 6.73 -
Oct 3, 2023 9.70 10.05 9.56 10.05 6.86 128
Oct 2, 2023 9.94 10.05 9.62 9.70 6.63 -
Sep 29, 2023 10.05 10.30 10.00 10.00 6.83 -
Sep 28, 2023 10.35 10.40 9.96 9.96 6.80 129
Sep 27, 2023 10.95 11.00 10.65 10.65 7.27 -
Sep 26, 2023 11.00 11.00 10.90 10.95 7.48 -
Sep 25, 2023 11.25 11.25 11.00 11.00 7.51 -
Sep 22, 2023 11.05 11.40 11.05 11.30 7.72 -
Sep 21, 2023 11.50 11.50 11.10 11.10 7.58 -
Sep 20, 2023 11.30 11.55 11.00 11.55 7.89 -
Sep 19, 2023 11.35 11.35 11.20 11.25 7.68 -
Sep 18, 2023 11.40 11.45 11.20 11.45 7.82 -
Sep 15, 2023 11.50 11.65 10.90 11.40 7.79 -
Sep 14, 2023 11.45 11.65 11.45 11.65 7.96 -
Sep 13, 2023 11.50 11.55 11.40 11.45 7.82 -
Sep 12, 2023 11.50 11.60 11.45 11.50 7.85 -
Sep 11, 2023 11.35 11.50 11.30 11.50 7.85 -
Sep 8, 2023 11.10 11.50 11.10 11.30 7.72 -
Sep 7, 2023 11.05 11.25 11.05 11.05 7.55 -
Sep 6, 2023 3.25 Dividend
Sep 6, 2023 11.20 11.20 11.05 11.05 7.55 -
Sep 5, 2023 11.60 11.60 11.25 11.25 5.46 -
Sep 4, 2023 11.65 11.80 11.60 11.60 5.63 -
Sep 1, 2023 11.60 11.85 11.60 11.70 5.68 -
Aug 31, 2023 11.50 11.70 11.50 11.60 5.63 -
Aug 30, 2023 11.70 11.85 11.65 11.70 5.68 -
Aug 29, 2023 11.35 11.90 11.35 11.90 5.78 128
Aug 28, 2023 11.15 11.55 11.15 11.45 5.56 -
Aug 25, 2023 11.40 11.55 11.30 11.30 5.49 -
Aug 24, 2023 11.20 11.45 11.20 11.40 5.54 -
Aug 23, 2023 10.70 11.20 10.70 11.20 5.44 -
Aug 22, 2023 10.45 10.70 10.45 10.65 5.17 -
Aug 21, 2023 10.55 10.55 10.45 10.50 5.10 -
Aug 18, 2023 10.35 10.45 10.35 10.45 5.08 -
Aug 17, 2023 11.60 11.60 10.25 10.25 4.98 50
Aug 16, 2023 11.65 11.75 11.60 11.65 5.66 -
Aug 15, 2023 11.80 11.80 11.50 11.65 5.66 -
Aug 14, 2023 11.55 11.80 11.55 11.80 5.73 -
Aug 11, 2023 11.75 11.80 11.65 11.80 5.73 -
Aug 10, 2023 11.65 11.95 11.65 11.75 5.71 -
Aug 9, 2023 11.70 11.75 11.60 11.75 5.71 -
Aug 8, 2023 12.05 12.05 11.85 12.00 5.83 -
Aug 7, 2023 11.90 12.05 11.85 12.05 5.85 -
Aug 4, 2023 12.00 12.00 11.55 11.85 5.76 -
Aug 3, 2023 12.10 12.15 11.90 12.00 5.83 -
Aug 2, 2023 12.40 12.55 12.10 12.10 5.88 -
Aug 1, 2023 13.70 13.75 12.60 12.60 6.12 -
Jul 31, 2023 13.75 13.85 13.65 13.85 6.73 -
Jul 28, 2023 13.30 13.75 13.30 13.75 6.68 -
Jul 27, 2023 13.85 14.00 13.30 13.30 6.46 143
Jul 26, 2023 14.00 14.00 13.75 13.75 6.68 -
Jul 25, 2023 13.70 13.85 13.70 13.75 6.68 -
Jul 24, 2023 13.80 14.05 13.55 13.70 6.65 -
Jul 21, 2023 13.90 13.90 13.55 13.85 6.73 -
Jul 20, 2023 13.90 14.15 13.90 13.95 6.78 -
Jul 19, 2023 14.10 14.20 13.95 14.00 6.80 -
Jul 18, 2023 13.50 14.15 13.50 14.05 6.82 -
Jul 17, 2023 13.40 13.70 13.40 13.55 6.58 -
Jul 14, 2023 13.20 13.70 13.20 13.55 6.58 -
Jul 13, 2023 13.20 13.25 13.15 13.20 6.41 -
Jul 12, 2023 12.40 13.10 12.40 13.10 6.36 -
Jul 11, 2023 11.95 12.50 11.95 12.25 5.95 -
Jul 10, 2023 11.95 11.95 11.85 11.90 5.78 -
Jul 7, 2023 11.95 12.10 11.95 11.95 5.80 -
Jul 6, 2023 12.30 12.35 11.95 11.95 5.80 -
Jul 5, 2023 12.40 12.75 12.35 12.35 6.00 -
Jul 4, 2023 12.35 12.55 12.35 12.50 6.07 -
Jul 3, 2023 12.55 12.60 12.50 12.60 6.12 -
Jun 30, 2023 12.40 12.50 12.25 12.50 6.07 -
Jun 29, 2023 12.30 12.40 12.30 12.40 6.02 -
Jun 28, 2023 12.10 12.35 12.10 12.35 6.00 -
Jun 27, 2023 12.95 12.95 12.25 12.25 5.95 -
Jun 26, 2023 12.90 12.95 12.90 12.95 6.29 -
Jun 23, 2023 12.70 12.95 12.70 12.85 6.24 -
Jun 22, 2023 13.00 13.00 12.65 12.65 6.14 -
Jun 21, 2023 13.15 13.20 12.95 12.95 6.29 -
Jun 20, 2023 13.75 13.85 12.90 13.10 6.36 1,000
Jun 19, 2023 13.65 13.80 13.60 13.75 6.68 -
Jun 16, 2023 13.60 13.60 13.60 13.60 6.61 -
Jun 15, 2023 13.90 13.90 13.45 13.45 6.53 290
Jun 14, 2023 13.55 13.85 13.55 13.85 6.73 -
Jun 13, 2023 13.95 13.95 13.60 13.60 6.61 -
Jun 12, 2023 14.00 14.20 13.90 13.90 6.75 -
Jun 9, 2023 14.30 14.40 14.10 14.10 6.85 -
Jun 8, 2023 14.45 14.70 14.05 14.30 6.95 -
Jun 7, 2023 14.45 14.65 14.25 14.45 7.02 -
Jun 6, 2023 14.45 14.75 14.25 14.45 7.02 -
Jun 5, 2023 14.50 14.60 14.40 14.60 7.09 -
Jun 2, 2023 14.50 14.65 14.50 14.50 7.04 -
Jun 1, 2023 14.00 14.50 13.95 14.50 7.04 -
May 31, 2023 13.40 14.15 13.40 14.10 6.85 -
May 30, 2023 13.60 13.85 13.40 13.40 6.51 -
May 29, 2023 13.60 13.60 13.45 13.60 6.61 -
May 26, 2023 13.25 13.70 13.25 13.55 6.58 -
May 25, 2023 13.50 13.65 13.30 13.40 6.51 -
May 24, 2023 13.80 14.10 13.05 13.05 6.34 -
May 23, 2023 13.65 13.95 13.65 13.85 6.73 -
May 22, 2023 13.85 14.00 13.75 13.80 6.70 -
May 19, 2023 13.70 14.45 13.70 13.85 6.73 300
May 18, 2023 14.05 14.05 13.50 13.70 6.65 -
May 17, 2023 14.35 14.35 14.05 14.05 6.82 -
May 16, 2023 14.20 14.40 14.20 14.35 6.97 -
May 15, 2023 14.05 14.50 14.05 14.35 6.97 -
May 12, 2023 14.05 14.20 13.70 14.05 6.82 -
May 11, 2023 14.75 14.75 14.00 14.00 6.80 -
May 10, 2023 15.15 15.15 14.70 14.75 7.16 -
May 9, 2023 15.10 15.30 15.05 15.15 7.36 -
May 8, 2023 15.00 15.10 15.00 15.10 7.33 -
May 5, 2023 15.55 15.55 14.40 15.00 7.29 -
May 4, 2023 15.00 15.65 15.00 15.55 7.55 -
May 3, 2023 14.60 14.70 14.25 14.70 7.14 -
May 2, 2023 13.90 14.45 13.70 14.40 6.99 -
Apr 28, 2023 13.70 14.00 13.60 13.95 6.78 -
Apr 27, 2023 13.70 13.70 13.55 13.60 6.61 -
Apr 26, 2023 13.80 14.00 13.60 13.60 6.61 -