XETRA - Delayed Quote EUR

Newmont Corporation (NMM.DE)

39.90 -0.04 (-0.10%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 40.40 40.50 39.81 39.90 39.90 22,948
Apr 25, 2024 35.98 39.94 35.89 39.94 39.94 48,981
Apr 24, 2024 34.98 35.57 34.88 35.57 35.57 7,377
Apr 23, 2024 34.74 35.15 34.30 34.92 34.92 6,227
Apr 22, 2024 35.88 35.97 35.15 35.29 35.29 17,348
Apr 19, 2024 36.30 36.74 35.87 36.69 36.69 9,991
Apr 18, 2024 36.13 36.78 36.03 36.28 36.28 6,956
Apr 17, 2024 35.83 36.51 35.70 36.08 36.08 9,923
Apr 16, 2024 36.04 36.04 35.17 35.75 35.75 11,025
Apr 15, 2024 36.77 36.90 35.65 36.01 36.01 14,270
Apr 12, 2024 37.00 38.80 36.94 37.65 37.65 44,764
Apr 11, 2024 36.59 36.69 35.83 35.88 35.88 7,525
Apr 10, 2024 36.70 36.71 35.61 36.28 36.28 19,212
Apr 9, 2024 36.49 37.40 36.34 36.51 36.51 9,298
Apr 8, 2024 36.81 37.22 36.38 36.45 36.45 42,030
Apr 5, 2024 34.52 35.90 34.52 35.82 35.82 12,691
Apr 4, 2024 34.60 34.69 33.97 34.60 34.60 11,043
Apr 3, 2024 34.24 34.42 33.97 34.26 34.26 9,614
Apr 2, 2024 34.15 34.49 33.92 33.93 33.93 40,979
Mar 28, 2024 32.70 33.54 32.54 33.54 33.54 24,934
Mar 27, 2024 31.66 32.30 31.44 32.28 32.28 7,367
Mar 26, 2024 31.38 32.20 31.32 31.62 31.62 22,464
Mar 25, 2024 31.44 32.06 31.34 31.50 31.50 5,994
Mar 22, 2024 31.58 31.90 31.38 31.44 31.44 12,481
Mar 21, 2024 32.08 32.54 31.82 31.90 31.90 16,949
Mar 20, 2024 30.92 31.12 30.70 30.88 30.88 6,648
Mar 19, 2024 31.72 31.72 30.82 30.96 30.96 9,551
Mar 18, 2024 30.96 31.74 30.88 31.70 31.70 12,211
Mar 15, 2024 31.16 31.16 30.68 31.14 31.14 34,794
Mar 14, 2024 31.72 31.74 30.96 31.74 31.74 16,457
Mar 13, 2024 31.18 31.62 31.04 31.46 31.46 23,962
Mar 12, 2024 32.22 32.28 31.00 31.12 31.12 9,843
Mar 11, 2024 31.22 32.24 30.98 32.10 32.10 21,538
Mar 8, 2024 31.10 31.56 30.90 31.06 31.06 41,295
Mar 7, 2024 31.06 31.50 30.88 30.88 30.88 26,275
Mar 6, 2024 30.72 31.44 30.62 31.14 31.14 10,432
Mar 5, 2024 30.92 31.64 30.72 30.78 30.78 31,436
Mar 4, 2024 0.25 Dividend
Mar 4, 2024 29.64 30.48 29.34 30.16 30.16 23,411
Mar 1, 2024 29.10 29.58 28.76 29.56 29.31 14,106
Feb 29, 2024 27.74 28.98 27.60 28.98 28.73 13,238
Feb 28, 2024 27.62 27.70 27.12 27.50 27.27 16,766
Feb 27, 2024 27.80 27.92 27.50 27.58 27.35 11,927
Feb 26, 2024 28.90 29.00 27.68 27.76 27.53 16,461
Feb 23, 2024 28.66 28.82 27.92 28.60 28.36 28,748
Feb 22, 2024 30.98 31.30 28.86 28.86 28.62 34,586
Feb 21, 2024 30.82 30.98 30.32 30.46 30.20 6,917
Feb 20, 2024 31.28 31.38 30.76 30.76 30.50 15,388
Feb 19, 2024 31.40 31.40 31.08 31.08 30.82 8,872
Feb 16, 2024 30.68 31.00 30.48 30.94 30.68 15,587
Feb 15, 2024 30.02 30.96 29.92 30.54 30.28 15,723
Feb 14, 2024 30.10 30.46 29.56 29.90 29.65 26,705
Feb 13, 2024 31.42 31.42 29.90 29.92 29.67 19,182
Feb 12, 2024 30.50 30.74 30.30 30.74 30.48 33,886
Feb 9, 2024 30.94 31.04 30.20 30.22 29.96 10,170
Feb 8, 2024 31.28 31.32 30.88 30.92 30.66 18,974
Feb 7, 2024 31.20 31.30 31.00 31.00 30.74 8,785
Feb 6, 2024 31.10 31.34 30.88 31.14 30.88 16,879
Feb 5, 2024 31.74 31.80 31.14 31.24 30.98 15,924
Feb 2, 2024 32.84 33.04 31.34 31.46 31.19 21,553
Feb 1, 2024 32.22 32.60 31.92 32.58 32.30 7,162
Jan 31, 2024 32.04 32.52 31.82 32.30 32.03 9,783
Jan 30, 2024 32.16 32.20 31.62 31.80 31.53 11,333
Jan 29, 2024 31.98 32.10 31.54 31.74 31.47 16,942
Jan 26, 2024 31.94 32.02 31.50 31.54 31.27 18,682
Jan 25, 2024 31.76 32.16 31.68 31.78 31.51 10,814
Jan 24, 2024 32.60 33.18 32.16 32.16 31.89 19,581
Jan 23, 2024 32.30 32.58 32.26 32.32 32.05 6,438
Jan 22, 2024 31.64 31.90 31.40 31.80 31.53 19,042
Jan 19, 2024 31.98 32.14 31.46 31.64 31.37 13,393
Jan 18, 2024 32.14 32.28 31.70 31.84 31.57 17,110
Jan 17, 2024 32.76 32.88 31.94 32.30 32.03 20,487
Jan 16, 2024 34.28 34.50 33.66 33.70 33.41 24,068
Jan 15, 2024 34.82 34.82 34.20 34.20 33.91 12,119
Jan 12, 2024 34.40 35.04 34.34 34.68 34.39 17,065
Jan 11, 2024 34.88 34.90 33.98 34.04 33.75 10,153
Jan 10, 2024 35.48 35.56 34.84 34.84 34.55 10,767
Jan 9, 2024 36.74 37.00 35.46 35.64 35.34 9,217
Jan 8, 2024 36.52 36.86 35.96 36.76 36.45 8,666
Jan 5, 2024 36.64 37.16 36.34 36.86 36.55 5,525
Jan 4, 2024 36.62 36.70 36.00 36.50 36.19 13,421
Jan 3, 2024 37.34 37.34 36.18 36.46 36.15 16,511
Jan 2, 2024 37.84 38.12 37.40 37.40 37.08 7,250
Dec 29, 2023 37.92 37.96 37.64 37.80 37.48 2,819
Dec 28, 2023 38.30 38.44 37.88 37.88 37.56 5,713
Dec 27, 2023 37.98 38.20 37.78 38.18 37.86 10,511
Dec 22, 2023 37.66 38.78 37.66 38.58 38.25 14,288
Dec 21, 2023 37.70 38.00 37.66 37.84 37.52 8,475
Dec 20, 2023 38.20 38.34 37.84 38.02 37.70 15,753
Dec 19, 2023 37.74 38.50 37.56 38.36 38.04 9,557
Dec 18, 2023 37.90 37.90 37.12 37.38 37.06 11,178
Dec 15, 2023 37.42 37.86 37.16 37.56 37.24 11,073
Dec 14, 2023 37.00 37.92 36.72 37.58 37.26 24,924
Dec 13, 2023 34.90 35.42 34.76 35.40 35.10 9,700
Dec 12, 2023 36.12 36.36 35.34 35.34 35.04 13,252
Dec 11, 2023 36.14 36.14 35.78 36.06 35.76 7,562
Dec 8, 2023 36.66 36.92 36.40 36.44 36.13 5,591
Dec 7, 2023 37.00 37.24 36.32 36.50 36.19 7,475
Dec 6, 2023 37.24 37.38 36.78 36.92 36.61 7,818
Dec 5, 2023 37.56 37.62 36.54 36.96 36.65 12,339
Dec 4, 2023 37.96 38.00 37.28 37.28 36.96 25,190
Dec 1, 2023 36.98 37.48 36.68 37.46 37.14 15,761
Nov 30, 2023 36.78 37.22 36.56 37.22 36.91 14,771
Nov 29, 2023 0.40 Dividend
Nov 29, 2023 36.64 36.84 36.36 36.68 36.37 29,957
Nov 28, 2023 34.94 36.04 34.78 36.04 35.34 6,661
Nov 27, 2023 34.80 35.06 34.56 34.84 34.16 8,740
Nov 24, 2023 34.98 34.98 34.34 34.34 33.67 3,073
Nov 23, 2023 34.70 34.80 34.20 34.72 34.04 758
Nov 22, 2023 34.40 34.72 34.30 34.54 33.87 2,707
Nov 21, 2023 33.60 34.52 33.60 34.38 33.71 7,339
Nov 20, 2023 33.34 33.62 32.82 33.62 32.97 9,914
Nov 17, 2023 33.86 34.10 33.44 33.44 32.79 5,292
Nov 16, 2023 33.52 34.24 33.48 34.24 33.57 3,177
Nov 15, 2023 33.46 33.66 33.02 33.42 32.77 14,697
Nov 14, 2023 31.90 33.14 31.90 33.06 32.42 5,257
Nov 13, 2023 32.02 32.28 31.82 32.16 31.53 4,869
Nov 10, 2023 31.72 31.88 31.48 31.80 31.18 13,433
Nov 9, 2023 32.48 32.86 32.14 32.78 32.14 36,616
Nov 8, 2023 34.18 34.46 33.00 33.00 32.36 34,690
Nov 7, 2023 35.18 35.40 34.44 34.60 33.93 13,551
Nov 6, 2023 36.18 36.56 35.42 35.58 34.89 5,220
Nov 3, 2023 35.70 36.38 35.38 36.22 35.52 4,196
Nov 2, 2023 35.44 35.50 35.08 35.18 34.50 5,859
Nov 1, 2023 35.56 35.64 35.30 35.30 34.61 1,201
Oct 31, 2023 36.32 36.34 35.34 35.44 34.75 14,245
Oct 30, 2023 36.68 36.92 36.50 36.82 36.10 2,227
Oct 27, 2023 35.64 36.50 35.50 36.12 35.42 5,758
Oct 26, 2023 34.96 35.46 34.64 35.46 34.77 10,837
Oct 25, 2023 36.10 36.10 35.26 35.36 34.67 13,171
Oct 24, 2023 36.08 36.30 35.76 36.28 35.57 2,087
Oct 23, 2023 36.74 36.74 35.96 36.32 35.61 8,193
Oct 20, 2023 37.18 37.48 36.92 37.02 36.30 5,246
Oct 19, 2023 37.78 37.88 37.14 37.32 36.59 1,948
Oct 18, 2023 38.46 38.84 37.86 37.86 37.12 19,833
Oct 17, 2023 38.00 38.72 37.94 38.22 37.48 5,895
Oct 16, 2023 37.08 37.90 37.00 37.76 37.03 5,019
Oct 13, 2023 36.86 37.98 36.78 37.64 36.91 10,768
Oct 12, 2023 37.08 37.12 36.62 36.62 35.91 5,418
Oct 11, 2023 36.54 36.66 36.26 36.34 35.63 6,504
Oct 10, 2023 35.60 35.88 35.36 35.84 35.14 3,910
Oct 9, 2023 36.32 36.58 35.70 35.88 35.18 15,943
Oct 6, 2023 34.40 35.46 34.00 35.38 34.69 5,712
Oct 5, 2023 33.74 34.10 33.64 33.98 33.32 10,094
Oct 4, 2023 33.52 33.90 33.36 33.38 32.73 21,307
Oct 3, 2023 33.94 34.10 33.70 34.00 33.34 1,528
Oct 2, 2023 34.88 34.90 33.68 33.84 33.18 4,864
Sep 29, 2023 35.12 35.66 34.82 34.98 34.30 4,690
Sep 28, 2023 35.58 35.60 34.66 34.88 34.20 10,516
Sep 27, 2023 37.38 37.42 36.06 36.12 35.42 3,375
Sep 26, 2023 37.98 38.00 37.50 37.50 36.77 1,701
Sep 25, 2023 38.18 38.50 37.64 38.02 37.28 2,206
Sep 22, 2023 38.06 38.50 38.06 38.40 37.65 1,561
Sep 21, 2023 38.06 38.28 37.76 37.88 37.14 3,478
Sep 20, 2023 37.74 38.40 37.52 38.32 37.57 5,272
Sep 19, 2023 37.96 38.00 37.34 37.52 36.79 1,337
Sep 18, 2023 37.94 38.00 37.50 37.72 36.99 2,588
Sep 15, 2023 37.42 37.80 37.00 37.80 37.06 5,664
Sep 14, 2023 36.54 37.32 36.40 37.12 36.40 13,966
Sep 13, 2023 36.00 36.26 36.00 36.14 35.44 2,514
Sep 12, 2023 36.06 36.48 36.00 36.34 35.63 3,390
Sep 11, 2023 36.40 36.44 36.00 36.04 35.34 2,606
Sep 8, 2023 36.00 36.50 35.92 36.36 35.65 12,586
Sep 7, 2023 35.86 36.16 35.76 35.92 35.22 4,130
Sep 6, 2023 0.40 Dividend
Sep 6, 2023 36.12 36.18 35.50 35.66 34.97 10,603
Sep 5, 2023 36.22 36.50 36.02 36.02 34.93 4,027
Sep 4, 2023 36.58 36.76 36.50 36.52 35.41 2,235
Sep 1, 2023 36.46 36.76 36.18 36.68 35.57 1,532
Aug 31, 2023 36.40 36.80 36.24 36.24 35.14 13,255
Aug 30, 2023 36.34 36.50 36.22 36.22 35.12 1,453
Aug 29, 2023 36.34 36.34 35.88 36.12 35.02 523
Aug 28, 2023 35.58 36.08 35.44 36.08 34.98 11,852
Aug 25, 2023 36.28 36.34 35.84 35.94 34.85 1,411
Aug 24, 2023 36.14 36.30 35.62 36.16 35.06 2,904
Aug 23, 2023 35.86 36.26 35.84 36.08 34.98 11,681
Aug 22, 2023 35.28 35.52 35.00 35.30 34.23 1,810
Aug 21, 2023 35.20 35.34 34.96 35.00 33.94 5,458
Aug 18, 2023 35.70 36.12 35.18 35.18 34.11 9,534
Aug 17, 2023 35.50 35.50 35.10 35.36 34.29 1,688
Aug 16, 2023 35.18 35.56 35.04 35.28 34.21 3,282
Aug 15, 2023 36.06 36.20 35.56 35.66 34.58 2,896
Aug 14, 2023 36.78 36.94 36.00 36.08 34.98 1,223
Aug 11, 2023 36.52 36.56 36.20 36.42 35.31 2,853
Aug 10, 2023 36.54 36.74 36.20 36.36 35.26 2,575
Aug 9, 2023 36.56 36.62 36.32 36.32 35.22 2,545
Aug 8, 2023 36.92 36.92 36.26 36.28 35.18 4,424
Aug 7, 2023 36.98 37.26 36.80 36.80 35.68 4,512
Aug 4, 2023 36.90 37.10 36.54 36.76 35.64 6,288
Aug 3, 2023 37.30 37.80 36.80 36.80 35.68 10,921
Aug 2, 2023 38.24 38.36 37.02 37.02 35.90 3,326
Aug 1, 2023 38.90 39.12 38.04 38.24 37.08 1,776
Jul 31, 2023 38.42 39.18 38.20 39.18 37.99 4,768
Jul 28, 2023 38.60 38.72 38.20 38.42 37.25 3,100
Jul 27, 2023 39.30 39.42 38.44 38.44 37.27 2,718
Jul 26, 2023 39.48 39.80 38.80 39.30 38.11 1,974
Jul 25, 2023 39.30 39.70 39.08 39.38 38.18 3,798
Jul 24, 2023 38.74 39.18 38.60 39.00 37.82 4,716
Jul 21, 2023 38.38 38.88 37.88 38.88 37.70 7,896
Jul 20, 2023 40.40 40.62 38.16 38.68 37.51 5,685
Jul 19, 2023 40.06 40.32 39.92 40.16 38.94 1,462
Jul 18, 2023 40.00 40.48 39.90 40.38 39.15 625
Jul 17, 2023 40.22 40.22 39.74 39.74 38.53 1,485
Jul 14, 2023 40.44 40.78 40.12 40.38 39.15 2,803
Jul 13, 2023 40.78 40.86 40.38 40.74 39.50 3,291
Jul 12, 2023 39.24 40.48 39.10 40.38 39.15 16,545
Jul 11, 2023 38.98 39.24 38.64 39.18 37.99 3,599
Jul 10, 2023 38.50 38.68 38.26 38.52 37.35 2,469
Jul 7, 2023 38.92 39.06 38.40 38.78 37.60 2,884
Jul 6, 2023 39.02 39.06 38.00 38.08 36.92 4,429
Jul 5, 2023 39.30 39.70 39.10 39.42 38.22 6,467
Jul 4, 2023 39.90 40.04 39.74 39.82 38.61 1,157
Jul 3, 2023 39.32 39.82 39.00 39.50 38.30 3,314
Jun 30, 2023 38.50 38.96 38.34 38.88 37.70 2,936
Jun 29, 2023 37.82 38.20 37.52 38.20 37.04 2,162
Jun 28, 2023 38.70 38.72 38.20 38.32 37.16 1,716
Jun 27, 2023 39.56 39.56 38.34 38.38 37.22 3,623
Jun 26, 2023 38.38 38.60 38.06 38.36 37.20 3,097
Jun 23, 2023 38.84 38.84 38.20 38.28 37.12 2,439
Jun 22, 2023 38.50 38.76 38.24 38.48 37.31 3,306
Jun 21, 2023 39.50 39.60 38.78 38.78 37.60 2,636
Jun 20, 2023 39.84 39.98 39.10 39.30 38.11 9,227
Jun 19, 2023 40.24 40.26 39.50 39.50 38.30 2,302
Jun 16, 2023 39.04 39.90 39.00 39.88 38.67 2,845
Jun 15, 2023 38.48 38.78 38.32 38.76 37.58 3,061
Jun 14, 2023 39.62 39.70 39.06 39.14 37.95 5,707
Jun 13, 2023 39.14 39.20 39.04 39.08 37.89 1,590
Jun 12, 2023 38.40 38.90 38.40 38.84 37.66 6,496
Jun 9, 2023 39.00 39.16 38.50 38.74 37.56 2,381
Jun 8, 2023 39.00 39.60 39.00 39.14 37.95 5,289
Jun 7, 2023 39.12 39.36 39.06 39.22 38.03 1,787
Jun 6, 2023 39.18 39.40 38.92 38.92 37.74 3,951
Jun 5, 2023 39.28 39.58 38.92 39.46 38.26 10,541
Jun 2, 2023 39.16 39.74 39.16 39.62 38.42 3,174
Jun 1, 2023 37.94 39.50 37.86 39.50 38.30 4,267
May 31, 2023 0.40 Dividend
May 31, 2023 37.54 38.60 37.40 38.40 37.23 4,638
May 30, 2023 37.90 38.32 37.80 38.14 36.59 2,956
May 29, 2023 38.26 38.36 37.86 37.98 36.44 1,103
May 26, 2023 38.20 38.50 37.72 37.76 36.23 3,732
May 25, 2023 39.22 39.22 37.92 37.92 36.38 18,026
May 24, 2023 39.48 39.78 39.02 39.16 37.57 2,750
May 23, 2023 40.16 40.26 39.44 39.50 37.90 7,418
May 22, 2023 40.48 40.52 40.14 40.26 38.63 4,173
May 19, 2023 40.44 40.76 40.00 40.76 39.11 9,016
May 18, 2023 41.18 41.60 39.88 40.04 38.42 6,489
May 17, 2023 41.58 41.88 41.30 41.48 39.80 4,544
May 16, 2023 42.92 42.92 41.82 41.84 40.14 1,184
May 15, 2023 41.84 42.96 41.84 42.96 41.22 4,214
May 12, 2023 42.22 42.22 41.50 41.98 40.28 10,953
May 11, 2023 43.58 43.80 42.80 42.80 41.07 4,831
May 10, 2023 43.80 44.28 43.02 43.44 41.68 8,026
May 9, 2023 44.14 44.32 43.64 43.72 41.95 1,267
May 8, 2023 44.44 44.70 43.70 43.92 42.14 14,944
May 5, 2023 45.08 45.08 43.96 44.54 42.74 4,343
May 4, 2023 43.16 45.48 43.02 45.14 43.31 8,918
May 3, 2023 43.62 43.72 43.20 43.66 41.89 2,552
May 2, 2023 42.86 43.82 42.62 43.82 42.04 5,553
Apr 28, 2023 43.88 43.90 42.42 42.92 41.18 5,105
Apr 27, 2023 42.82 43.64 42.22 43.42 41.66 9,364
Apr 26, 2023 43.70 43.72 42.98 43.24 41.49 1,724

Related Tickers

ABR.DE Barrick Gold Corporation
15.95
+1.83%
 
SRM.F Seabridge Gold Inc.
14.42
+0.28%
 
ABR.SG Barrick Gold Corp
15.96
+0.54%
 
IAL.F IAMGOLD Corporation
3.4500
+4.80%
 
V3H.F Great Pacific Gold Corp.
0.7600
-1.30%
 
HAM1.F Harmony Gold Mining Company Limited
8.40
+3.70%
 
SII.F Wheaton Precious Metals Corp.
50.50
+0.96%
 
AE9.F Agnico Eagle Mines Limited
62.56
+2.89%
 
ABR.HM Barrick Gold Corp
15.94
+2.21%
 
AKTA.F PT Aneka Tambang Tbk
0.0770
-23.76%