Hanover - Delayed Quote EUR

KGHM Polska Miedz SA (KGHA.HA)

31.68 +1.08 (+3.53%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.68 31.68 31.68 31.68 31.68 68
Apr 25, 2024 30.60 30.60 30.60 30.60 30.60 -
Apr 24, 2024 30.60 30.60 30.60 30.60 30.60 -
Apr 23, 2024 32.64 32.64 31.25 31.25 31.25 68
Apr 22, 2024 32.77 32.77 32.52 32.52 32.52 40
Apr 19, 2024 32.78 32.78 32.78 32.78 32.78 -
Apr 18, 2024 32.68 32.68 32.68 32.68 32.68 -
Apr 17, 2024 31.28 31.28 31.28 31.28 31.28 -
Apr 16, 2024 33.23 33.23 31.65 31.65 31.65 41
Apr 15, 2024 33.38 33.38 33.38 33.38 33.38 -
Apr 12, 2024 33.00 34.00 33.00 34.00 34.00 140
Apr 11, 2024 33.06 33.06 33.06 33.06 33.06 -
Apr 10, 2024 32.53 32.53 32.53 32.53 32.53 -
Apr 9, 2024 29.92 32.78 29.92 32.78 32.78 12
Apr 8, 2024 29.70 29.70 29.70 29.70 29.70 -
Apr 5, 2024 29.44 29.44 29.44 29.44 29.44 -
Apr 4, 2024 28.01 29.80 28.01 29.80 29.80 100
Apr 3, 2024 27.28 27.28 27.28 27.28 27.28 -
Apr 2, 2024 26.34 26.34 26.34 26.34 26.34 -
Mar 28, 2024 25.16 25.16 25.16 25.16 25.16 -
Mar 27, 2024 25.47 25.48 25.47 25.48 25.48 -
Mar 26, 2024 25.40 25.40 25.40 25.40 25.40 -
Mar 25, 2024 26.88 26.88 26.88 26.88 26.88 -
Mar 22, 2024 26.92 26.92 26.92 26.92 26.92 -
Mar 21, 2024 26.23 26.23 26.23 26.23 26.23 -
Mar 20, 2024 26.71 26.71 26.71 26.71 26.71 -
Mar 19, 2024 27.04 27.04 27.04 27.04 27.04 -
Mar 18, 2024 27.43 27.43 27.43 27.43 27.43 -
Mar 15, 2024 26.79 26.79 26.79 26.79 26.79 -
Mar 14, 2024 26.82 26.82 26.82 26.82 26.82 -
Mar 13, 2024 26.03 26.11 26.03 26.11 26.11 50
Mar 12, 2024 25.61 26.00 25.61 26.00 26.00 200
Mar 11, 2024 25.26 25.26 25.26 25.26 25.26 -
Mar 8, 2024 25.55 25.55 25.55 25.55 25.55 -
Mar 7, 2024 24.95 24.95 24.95 24.95 24.95 -
Mar 6, 2024 24.48 24.48 24.48 24.48 24.48 -
Mar 5, 2024 24.86 24.86 24.86 24.86 24.86 -
Mar 4, 2024 25.11 25.11 25.11 25.11 25.11 -
Mar 1, 2024 24.79 24.79 24.79 24.79 24.79 -
Feb 29, 2024 24.88 24.88 24.84 24.84 24.84 2
Feb 28, 2024 25.53 25.53 25.53 25.53 25.53 -
Feb 27, 2024 25.37 25.37 25.37 25.37 25.37 -
Feb 26, 2024 25.70 25.70 25.70 25.70 25.70 -
Feb 23, 2024 25.55 25.55 25.55 25.55 25.55 -
Feb 22, 2024 25.56 25.56 25.56 25.56 25.56 -
Feb 21, 2024 25.72 25.72 25.72 25.72 25.72 -
Feb 20, 2024 25.71 25.71 25.71 25.71 25.71 -
Feb 19, 2024 25.92 25.92 25.92 25.92 25.92 -
Feb 16, 2024 25.65 25.65 25.65 25.65 25.65 -
Feb 15, 2024 25.17 25.17 24.96 24.96 24.96 20
Feb 14, 2024 25.04 25.04 25.04 25.04 25.04 -
Feb 13, 2024 25.66 25.66 25.66 25.66 25.66 -
Feb 12, 2024 25.08 25.08 25.08 25.08 25.08 -
Feb 9, 2024 25.20 25.38 25.20 25.38 25.38 200
Feb 8, 2024 25.33 25.33 25.33 25.33 25.33 -
Feb 7, 2024 25.44 25.44 25.42 25.42 25.42 70
Feb 6, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 5, 2024 25.54 25.54 25.54 25.54 25.54 -
Feb 2, 2024 25.73 25.73 25.73 25.73 25.73 -
Feb 1, 2024 25.80 25.80 25.80 25.80 25.80 -
Jan 31, 2024 25.39 25.39 25.39 25.39 25.39 -
Jan 30, 2024 25.83 25.83 25.83 25.83 25.83 -
Jan 29, 2024 25.78 25.78 25.78 25.78 25.78 -
Jan 26, 2024 25.36 25.36 25.36 25.36 25.36 -
Jan 25, 2024 25.61 25.61 25.61 25.61 25.61 -
Jan 24, 2024 24.40 24.40 24.40 24.40 24.40 -
Jan 23, 2024 24.08 24.08 24.08 24.08 24.08 -
Jan 22, 2024 24.38 24.38 24.38 24.38 24.38 -
Jan 19, 2024 24.01 24.01 24.01 24.01 24.01 -
Jan 18, 2024 23.94 24.44 23.94 24.44 24.44 50
Jan 17, 2024 24.97 24.97 24.97 24.97 24.97 -
Jan 16, 2024 24.76 24.76 24.76 24.76 24.76 -
Jan 15, 2024 25.34 25.34 25.34 25.34 25.34 -
Jan 12, 2024 25.34 25.34 25.34 25.34 25.34 -
Jan 11, 2024 25.76 25.92 25.26 25.86 25.86 250
Jan 10, 2024 26.12 26.12 26.12 26.12 26.12 -
Jan 9, 2024 26.36 26.36 26.36 26.36 26.36 -
Jan 8, 2024 26.47 26.47 26.47 26.47 26.47 -
Jan 5, 2024 26.54 26.54 26.54 26.54 26.54 -
Jan 4, 2024 26.83 26.83 26.83 26.83 26.83 -
Jan 3, 2024 27.17 27.17 27.17 27.17 27.17 -
Jan 2, 2024 28.03 28.03 28.03 28.03 28.03 -
Dec 29, 2023 28.55 28.55 28.32 28.32 28.32 -
Dec 28, 2023 28.82 28.82 28.82 28.82 28.82 -
Dec 27, 2023 28.42 28.42 28.42 28.42 28.42 -
Dec 22, 2023 28.39 28.39 28.39 28.39 28.39 -
Dec 21, 2023 28.32 28.32 28.32 28.32 28.32 -
Dec 20, 2023 28.91 28.91 28.91 28.91 28.91 -
Dec 19, 2023 28.53 29.30 28.53 29.30 29.30 184
Dec 18, 2023 28.26 28.26 28.26 28.26 28.26 -
Dec 15, 2023 27.79 27.79 27.79 27.79 27.79 -
Dec 14, 2023 26.73 26.73 26.73 26.73 26.73 -
Dec 13, 2023 26.56 26.56 26.56 26.56 26.56 -
Dec 12, 2023 27.08 27.08 27.08 27.08 27.08 -
Dec 11, 2023 27.00 27.60 27.00 27.60 27.60 100
Dec 8, 2023 26.90 27.45 26.90 27.45 27.45 40
Dec 7, 2023 27.35 27.35 27.35 27.35 27.35 -
Dec 6, 2023 27.23 27.23 27.23 27.23 27.23 -
Dec 5, 2023 27.57 27.57 27.57 27.57 27.57 -
Dec 4, 2023 27.72 27.72 27.72 27.72 27.72 -
Dec 1, 2023 26.21 26.21 26.21 26.21 26.21 -
Nov 30, 2023 26.71 26.71 26.71 26.71 26.71 -
Nov 29, 2023 26.86 26.86 26.86 26.86 26.86 -
Nov 28, 2023 26.25 26.25 26.25 26.25 26.25 -
Nov 27, 2023 26.38 26.38 26.38 26.38 26.38 -
Nov 24, 2023 26.32 26.32 26.30 26.30 26.30 -
Nov 23, 2023 26.62 26.62 26.62 26.62 26.62 -
Nov 22, 2023 26.81 26.81 26.81 26.81 26.81 -
Nov 21, 2023 27.07 27.07 27.07 27.07 27.07 -
Nov 20, 2023 26.15 26.15 26.15 26.15 26.15 -
Nov 17, 2023 25.92 25.92 25.92 25.92 25.92 -
Nov 16, 2023 25.60 25.60 25.60 25.60 25.60 -
Nov 15, 2023 25.29 25.29 25.29 25.29 25.29 -
Nov 14, 2023 23.79 23.79 23.79 23.79 23.79 -
Nov 13, 2023 23.70 23.70 23.70 23.70 23.70 -
Nov 10, 2023 24.40 24.40 24.40 24.40 24.40 -
Nov 9, 2023 24.04 24.04 24.04 24.04 24.04 -
Nov 8, 2023 24.33 24.33 24.33 24.33 24.33 -
Nov 7, 2023 25.20 25.20 25.20 25.20 25.20 -
Nov 6, 2023 25.20 25.20 25.20 25.20 25.20 -
Nov 3, 2023 25.21 25.21 25.21 25.21 25.21 -
Nov 2, 2023 24.77 24.77 24.77 24.77 24.77 -
Nov 1, 2023 24.83 24.83 24.83 24.83 24.83 -
Oct 31, 2023 24.83 24.83 24.83 24.83 24.83 -
Oct 30, 2023 24.75 24.75 24.75 24.75 24.75 -
Oct 27, 2023 24.78 24.78 24.78 24.78 24.78 -
Oct 26, 2023 24.44 24.44 24.44 24.44 24.44 -
Oct 25, 2023 23.86 23.86 23.86 23.86 23.86 -
Oct 24, 2023 23.57 23.57 23.57 23.57 23.57 -
Oct 23, 2023 23.97 23.97 23.97 23.97 23.97 -
Oct 20, 2023 24.48 24.48 24.05 24.05 24.05 1,000
Oct 19, 2023 25.22 25.22 25.22 25.22 25.22 -
Oct 18, 2023 25.01 25.01 25.01 25.01 25.01 -
Oct 17, 2023 24.95 24.95 24.95 24.95 24.95 -
Oct 16, 2023 24.21 24.21 24.21 24.21 24.21 -
Oct 13, 2023 23.89 23.89 23.89 23.89 23.89 -
Oct 12, 2023 24.19 24.19 24.19 24.19 24.19 -
Oct 11, 2023 24.01 24.01 24.01 24.01 24.01 -
Oct 10, 2023 23.38 23.38 23.38 23.38 23.38 -
Oct 9, 2023 23.24 23.24 23.24 23.24 23.24 -
Oct 6, 2023 22.70 22.70 22.70 22.70 22.70 -
Oct 5, 2023 22.91 22.91 22.91 22.91 22.91 -
Oct 4, 2023 23.00 23.00 23.00 23.00 23.00 -
Oct 3, 2023 23.32 23.32 23.32 23.32 23.32 -
Oct 2, 2023 24.03 24.03 24.03 24.03 24.03 -
Sep 29, 2023 23.73 23.73 23.73 23.73 23.73 -
Sep 28, 2023 23.29 23.29 23.29 23.29 23.29 -
Sep 27, 2023 23.55 23.55 23.55 23.55 23.55 -
Sep 26, 2023 23.32 23.32 23.32 23.32 23.32 -
Sep 25, 2023 24.00 24.00 24.00 24.00 24.00 -
Sep 22, 2023 24.01 24.01 24.01 24.01 24.01 -
Sep 21, 2023 24.66 24.66 24.66 24.66 24.66 -
Sep 20, 2023 23.78 23.78 23.78 23.78 23.78 -
Sep 19, 2023 23.99 23.99 23.99 23.99 23.99 -
Sep 18, 2023 24.91 24.91 24.91 24.91 24.91 -
Sep 15, 2023 24.83 24.83 24.83 24.83 24.83 -
Sep 14, 2023 23.86 23.86 23.86 23.86 23.86 -
Sep 13, 2023 23.97 23.97 23.97 23.97 23.97 -
Sep 12, 2023 23.93 23.93 23.93 23.93 23.93 -
Sep 11, 2023 23.66 23.66 23.66 23.66 23.66 -
Sep 8, 2023 23.56 23.56 23.56 23.56 23.56 -
Sep 7, 2023 24.40 24.40 24.40 24.40 24.40 -
Sep 6, 2023 25.40 25.40 25.40 25.40 25.40 -
Sep 5, 2023 25.82 25.82 25.82 25.82 25.82 -
Sep 4, 2023 26.13 26.13 26.13 26.13 26.13 -
Sep 1, 2023 25.31 25.31 25.31 25.31 25.31 -
Aug 31, 2023 25.58 25.58 25.58 25.58 25.58 -
Aug 30, 2023 25.68 25.68 25.68 25.68 25.68 -
Aug 29, 2023 25.16 25.16 25.16 25.16 25.16 -
Aug 28, 2023 24.43 24.43 24.43 24.43 24.43 -
Aug 25, 2023 24.27 24.27 24.27 24.27 24.27 -
Aug 24, 2023 24.83 24.83 24.83 24.83 24.83 -
Aug 23, 2023 24.35 24.35 24.35 24.35 24.35 -
Aug 22, 2023 23.86 23.86 23.86 23.86 23.86 -
Aug 21, 2023 23.60 23.60 23.60 23.60 23.60 -
Aug 18, 2023 23.78 23.78 23.78 23.78 23.78 -
Aug 17, 2023 24.24 24.24 24.24 24.24 24.24 -
Aug 16, 2023 25.02 25.02 25.02 25.02 25.02 -
Aug 15, 2023 25.04 25.04 25.04 25.04 25.04 -
Aug 14, 2023 25.58 25.58 25.58 25.58 25.58 -
Aug 11, 2023 25.95 25.95 25.95 25.95 25.95 -
Aug 10, 2023 25.70 25.70 25.70 25.70 25.70 -
Aug 9, 2023 25.68 25.68 25.68 25.68 25.68 -
Aug 8, 2023 26.29 26.29 26.29 26.29 26.29 -
Aug 7, 2023 26.67 27.12 26.67 27.12 27.12 2
Aug 4, 2023 26.37 26.37 26.37 26.37 26.37 -
Aug 3, 2023 26.43 26.43 26.43 26.43 26.43 -
Aug 2, 2023 27.24 27.24 27.24 27.24 27.24 -
Aug 1, 2023 28.08 28.08 28.08 28.08 28.08 -
Jul 31, 2023 27.01 27.01 27.01 27.01 27.01 -
Jul 28, 2023 27.01 27.01 27.01 27.01 27.01 -
Jul 27, 2023 26.89 26.89 26.89 26.89 26.89 -
Jul 26, 2023 1.00 Dividend
Jul 26, 2023 27.27 27.27 27.27 27.27 27.27 -
Jul 25, 2023 25.96 25.96 25.96 25.96 24.96 -
Jul 24, 2023 25.82 25.82 25.82 25.82 24.83 -
Jul 21, 2023 26.19 26.19 26.19 26.19 25.18 -
Jul 20, 2023 25.93 25.93 25.93 25.93 24.93 -
Jul 19, 2023 26.08 26.08 26.08 26.08 25.08 -
Jul 18, 2023 26.37 26.37 26.37 26.37 25.35 -
Jul 17, 2023 26.89 26.89 26.89 26.89 25.85 -
Jul 14, 2023 27.34 27.34 27.34 27.34 26.29 -
Jul 13, 2023 26.64 26.64 26.64 26.64 25.61 -
Jul 12, 2023 25.40 25.40 25.40 25.40 24.42 -
Jul 11, 2023 25.04 25.04 25.04 25.04 24.08 -
Jul 10, 2023 24.97 24.97 24.97 24.97 24.01 -
Jul 7, 2023 24.23 24.23 24.23 24.23 23.30 -
Jul 6, 2023 25.79 25.79 25.79 25.79 24.80 -
Jul 5, 2023 25.79 25.79 25.79 25.79 24.80 -
Jul 4, 2023 25.79 25.79 25.79 25.79 24.80 -
Jul 3, 2023 25.21 25.21 25.21 25.21 24.24 -
Jun 30, 2023 25.01 25.02 25.01 25.02 24.06 200
Jun 29, 2023 24.54 24.54 24.54 24.54 23.59 -
Jun 28, 2023 25.23 25.23 25.23 25.23 24.26 -
Jun 27, 2023 25.51 25.51 25.51 25.51 24.53 -
Jun 26, 2023 25.51 25.51 25.51 25.51 24.53 -
Jun 23, 2023 25.88 25.88 25.88 25.88 24.88 -
Jun 22, 2023 25.63 25.63 25.63 25.63 24.64 -
Jun 21, 2023 25.65 25.65 25.65 25.65 24.66 -
Jun 20, 2023 25.86 25.86 25.86 25.86 24.86 -
Jun 19, 2023 26.58 26.58 26.58 26.58 25.56 -
Jun 16, 2023 26.86 26.86 26.86 26.86 25.83 -
Jun 15, 2023 26.54 26.54 26.54 26.54 25.52 -
Jun 14, 2023 25.36 25.36 25.36 25.36 24.38 -
Jun 13, 2023 25.16 25.16 25.16 25.16 24.19 -
Jun 12, 2023 25.60 25.60 25.60 25.60 24.61 -
Jun 9, 2023 25.27 25.27 25.27 25.27 24.30 -
Jun 8, 2023 25.07 25.07 25.07 25.07 24.10 -
Jun 7, 2023 25.31 25.31 25.31 25.31 24.34 -
Jun 6, 2023 25.11 25.11 25.11 25.11 24.14 -
Jun 5, 2023 25.16 25.16 25.16 25.16 24.19 -
Jun 2, 2023 24.01 24.01 24.01 24.01 23.09 -
Jun 1, 2023 23.21 23.21 23.21 23.21 22.32 -
May 31, 2023 23.18 23.18 23.18 23.18 22.29 -
May 30, 2023 24.18 24.18 24.18 24.18 23.25 -
May 29, 2023 24.08 24.08 24.08 24.08 23.15 -
May 26, 2023 23.29 23.29 23.29 23.29 22.39 -
May 25, 2023 23.34 23.34 23.34 23.34 22.44 -
May 24, 2023 24.61 24.61 24.61 24.61 23.66 -
May 23, 2023 25.09 25.09 25.09 25.09 24.12 -
May 22, 2023 24.63 24.63 24.63 24.63 23.68 -
May 19, 2023 24.43 24.43 24.43 24.43 23.49 -
May 18, 2023 25.07 25.07 25.07 25.07 24.10 -
May 17, 2023 25.47 25.47 25.47 25.47 24.49 -
May 16, 2023 25.60 25.60 25.60 25.60 24.61 -
May 15, 2023 25.36 25.36 25.36 25.36 24.38 -
May 12, 2023 25.09 25.09 25.09 25.09 24.12 -
May 11, 2023 26.22 26.22 26.22 26.22 25.21 -
May 10, 2023 26.16 26.16 26.16 26.16 25.15 -
May 9, 2023 26.66 26.66 26.66 26.66 25.63 -
May 8, 2023 25.81 25.81 25.81 25.81 24.82 -
May 5, 2023 25.43 25.43 25.43 25.43 24.45 -
May 4, 2023 25.38 25.38 25.38 25.38 24.40 -
May 3, 2023 25.43 25.43 25.43 25.43 24.45 -
May 2, 2023 25.61 25.61 25.61 25.61 24.62 -
Apr 28, 2023 26.06 26.06 26.06 26.06 25.06 -
Apr 27, 2023 25.79 25.79 25.79 25.79 24.80 -
Apr 26, 2023 25.35 25.35 25.35 25.35 24.37 -