U.S. Markets closed

KGHM Polska Miedz S.A. (KGHA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
34.79-0.41 (-1.16%)
At close: 9:59AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202134.8135.0834.8135.0635.0617
Sep 23, 202135.5135.5135.4135.4135.417
Sep 22, 202133.6334.7933.6334.7934.79200
Sep 21, 202134.2735.2034.2735.2035.2029
Sep 20, 202136.0036.0034.0934.0934.09440
Sep 17, 202137.4737.4737.4737.4737.47-
Sep 16, 202138.5038.5037.8637.8637.86150
Sep 15, 202138.1438.1438.1438.1438.14-
Sep 14, 202138.8539.4838.8539.4839.48100
Sep 13, 202139.4339.4339.4339.4339.43-
Sep 10, 202138.2439.7438.2439.7439.74500
Sep 09, 202138.1538.6938.1538.6938.698
Sep 08, 2021------
Sep 07, 202139.4839.4839.4839.4839.48-
Sep 06, 202138.8638.8638.8638.8638.86-
Sep 03, 202138.5838.5838.5838.5838.58-
Sep 02, 202138.3238.7938.3238.7938.7940
Sep 01, 202139.3739.3739.3739.3739.37-
Aug 31, 202139.9639.9639.3739.3739.37430
Aug 30, 202140.1040.1040.1040.1040.1050
Aug 27, 202138.4538.8138.4538.6038.60325
Aug 26, 202139.0739.0739.0739.0739.07-
Aug 25, 202139.1639.1639.1639.1639.16-
Aug 24, 202138.4138.8038.4138.8038.8050
Aug 23, 202137.4738.2437.4738.2438.2430
Aug 20, 202137.2137.3237.2137.2537.2552
Aug 19, 202138.6938.6937.0037.5237.5230
Aug 18, 202140.5040.5038.9939.4439.44627
Aug 17, 202140.7940.7940.7940.7940.79-
Aug 16, 202141.5341.5341.5341.5341.53-
Aug 13, 202141.5741.5741.5741.5741.57-
Aug 12, 202141.4341.4341.4341.4341.43-
Aug 11, 202141.5341.8041.5341.8041.80140
Aug 10, 202141.5041.5041.5041.5041.5025
Aug 09, 202142.2342.2341.7741.7741.77607
Aug 06, 202142.4643.0742.4643.0743.07300
Aug 05, 202143.0843.0843.0843.0843.08-
Aug 04, 202142.5043.8342.5043.4343.43110
Aug 03, 202142.4943.0042.4943.0043.00150
Aug 02, 202142.2043.0742.2043.0743.0719
Jul 30, 202143.4443.4443.4443.4443.44-
Jul 29, 202141.3641.3641.3641.3641.36-
Jul 28, 202141.8442.2341.8442.2342.2350
Jul 27, 202141.8641.8641.8041.8041.80100
Jul 26, 202141.1042.2241.1042.2242.22234
Jul 23, 202140.4141.7640.4141.7641.76500
Jul 22, 202140.1941.6640.1941.6641.66140
Jul 21, 202139.2039.2039.2039.2039.20-
Jul 20, 202139.1140.0239.1139.1339.13260
Jul 19, 202140.2240.3039.3639.3639.36645
Jul 16, 202141.1641.1640.5540.5540.5550
Jul 15, 202140.6840.6840.6840.6840.68-
Jul 14, 202140.5240.5240.5240.5240.52-
Jul 13, 202140.5240.5240.5240.5240.52-
Jul 12, 202141.4041.4040.9740.9740.97600
Jul 09, 202141.0041.0040.4040.4040.40500
Jul 08, 202141.8441.8440.9240.9240.92250
Jul 07, 202141.0542.4041.0542.4042.40180
Jul 06, 202142.3242.3241.6941.6941.6950
Jul 05, 202142.1242.8642.1242.8642.86108
Jul 02, 202142.4942.7242.4942.7242.72100
Jul 01, 202141.2542.7641.2542.7642.76400
Jun 30, 202140.8941.4740.8941.4741.47781
Jun 29, 202142.2942.2940.6540.6540.65195
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202139.0940.4039.0940.4040.4070
Jun 18, 202138.7340.0138.7339.5039.5056
Jun 18, 20211.5 Dividend
Jun 17, 202140.7140.7138.9139.5838.081,767
Jun 16, 202140.9041.4840.9041.4839.91292
Jun 15, 202143.2843.2841.5341.5339.96270
Jun 14, 202144.3944.3943.5044.1342.46158
Jun 11, 202143.6545.2143.6544.3642.68676
Jun 10, 202143.5044.6643.5044.6642.97100
Jun 09, 202145.4745.4743.7044.0042.33211
Jun 08, 202144.5344.5344.5344.5342.84-
Jun 07, 202146.2546.2545.4945.4943.77250
Jun 04, 202146.1346.1345.1145.1143.40120
Jun 03, 202144.6247.4444.6246.2644.51863
Jun 02, 202146.1546.7046.1546.7044.93602
Jun 01, 202144.4044.4044.4044.4042.72-
May 31, 202144.5046.2044.5046.1044.35373
May 28, 202143.9345.6543.9345.6543.9250
May 27, 202143.5044.5043.5044.5042.81500
May 26, 202143.1744.3143.1744.2242.54861
May 25, 202143.9044.4043.4344.4042.72257
May 21, 202143.8345.2143.5445.2143.50823
May 20, 202143.9245.2543.4744.1042.43581
May 19, 202146.6946.6944.1845.4743.751,202
May 18, 202146.6948.5846.6948.0046.181,297
May 17, 202147.0547.0745.8547.0745.291,601
May 14, 202149.2749.4546.1347.4045.60405
May 13, 202148.7648.7647.6148.2046.37337
May 12, 202147.6948.9947.6948.5046.66903
May 11, 202147.2749.2847.2749.0047.14685
May 10, 202148.9050.5048.9050.4248.51588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...