Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Aya Gold & Silver Inc. (0HE1.F)

Compare
7.36
-0.10
(-1.34%)
At close: April 17 at 9:11:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.367.367.367.367.361,000
Apr 16, 20257.167.457.167.457.45500
Apr 15, 20257.167.167.167.167.16-
Apr 14, 20257.077.207.077.207.201,075
Apr 11, 20257.077.267.027.267.26430
Apr 10, 20256.806.806.806.806.80600
Apr 9, 20255.765.765.765.765.76-
Apr 8, 20255.936.155.935.935.931,051
Apr 7, 20255.665.665.575.615.61987
Apr 4, 20256.286.285.665.665.661,200
Apr 3, 20256.596.636.286.286.281,625
Apr 2, 20257.097.207.097.207.20138
Apr 1, 20257.147.267.147.267.262,716
Mar 31, 20257.097.247.057.157.153,595
Mar 28, 20258.278.306.936.936.931,562
Mar 27, 20258.068.138.058.058.051,409
Mar 26, 20258.368.448.368.448.44500
Mar 25, 20258.278.508.278.468.462,050
Mar 24, 20258.308.398.308.398.392,000
Mar 21, 20258.518.518.488.488.4895
Mar 20, 20258.508.508.488.498.491,290
Mar 19, 20258.688.688.658.658.65300
Mar 18, 20257.978.657.978.658.651,500
Mar 17, 20257.647.647.647.647.64-
Mar 14, 20257.787.957.657.767.761,130
Mar 13, 20257.437.847.437.847.841,000
Mar 12, 20257.417.577.417.507.50640
Mar 11, 20256.506.646.506.646.641,300
Mar 10, 20257.167.166.806.806.807,100
Mar 7, 20257.487.487.487.487.48-
Mar 6, 20257.727.827.727.787.78900
Mar 5, 20257.637.707.637.707.701,000
Mar 4, 20257.707.807.707.787.78530
Mar 3, 20257.617.707.617.707.701,000
Feb 28, 20257.817.817.707.707.70122
Feb 27, 20258.358.358.088.088.08130
Feb 26, 20257.878.357.878.358.35150
Feb 25, 20258.198.228.198.228.226,000
Feb 24, 20258.108.148.108.138.131,250
Feb 21, 20258.408.408.158.158.15500
Feb 20, 20258.068.408.068.408.401,400
Feb 19, 20257.907.907.907.907.90-
Feb 18, 20257.847.997.847.997.99150
Feb 17, 20257.827.827.827.827.82-
Feb 14, 20258.158.448.158.448.44952
Feb 13, 20258.128.128.128.128.12-
Feb 12, 20257.867.887.867.887.88500
Feb 11, 20258.028.057.957.957.955,500
Feb 10, 20258.258.528.208.208.205,356
Feb 7, 20258.108.278.108.278.271,625
Feb 6, 20258.078.077.937.937.9341,712
Feb 5, 20258.198.238.198.238.23172
Feb 4, 20257.787.787.787.787.78-
Feb 3, 20257.667.897.667.897.89105
Jan 31, 20257.807.937.807.867.861,100
Jan 30, 20257.497.987.497.987.98870
Jan 29, 20257.497.637.497.637.63500
Jan 28, 20257.267.267.267.267.26-
Jan 27, 20257.787.787.307.307.30160
Jan 24, 20257.587.727.587.727.72384
Jan 23, 20257.577.577.577.577.57100
Jan 22, 20257.607.607.607.607.60-
Jan 21, 20258.018.208.018.208.201,050
Jan 20, 20258.098.188.098.118.11172
Jan 17, 20258.038.098.038.098.091,000
Jan 16, 20258.098.318.098.318.31230
Jan 15, 20257.807.807.807.807.80-
Jan 14, 20257.607.657.607.657.65750
Jan 13, 20258.028.128.028.068.061,700
Jan 10, 20257.778.107.778.098.092,000
Jan 9, 20257.457.457.457.457.45-
Jan 8, 20257.367.497.367.477.47300
Jan 7, 20257.117.297.117.297.29420
Jan 6, 20257.517.647.467.467.462,600
Jan 3, 20257.557.587.557.587.582,000
Jan 2, 20257.277.577.277.557.553,130
Dec 30, 20247.187.187.187.187.18-
Dec 27, 20247.417.417.187.287.28500
Dec 23, 20247.237.287.237.287.28315
Dec 20, 20247.477.527.477.527.522,000
Dec 19, 20247.807.907.807.897.89593
Dec 18, 20248.148.178.148.178.171,000
Dec 17, 20248.168.277.898.278.271,673
Dec 16, 20248.358.358.118.118.11150
Dec 13, 20248.658.658.358.498.494,050
Dec 12, 20248.928.928.748.748.74460
Dec 11, 20248.518.978.518.978.971,000
Dec 10, 20248.888.888.888.888.88-
Dec 9, 20248.989.408.989.409.40210
Dec 6, 20248.948.948.948.948.94-
Dec 5, 20248.858.998.858.998.99340
Dec 4, 20248.899.038.899.039.03110
Dec 3, 20248.858.988.858.988.98150
Dec 2, 20248.868.998.868.998.99155
Nov 29, 20248.878.898.848.848.84199
Nov 28, 20249.149.149.149.149.14-
Nov 27, 20248.949.328.949.329.32285
Nov 26, 20248.828.828.828.828.82-
Nov 25, 20249.119.178.808.808.801,857
Nov 22, 20248.649.388.649.389.38316
Nov 21, 20248.928.928.748.748.745,000
Nov 20, 20249.279.278.908.908.9060
Nov 19, 20248.819.068.818.898.89720
Nov 18, 20248.509.358.508.848.843,423
Nov 15, 20247.829.067.829.069.062,500
Nov 14, 202410.0110.018.898.898.892,120
Nov 13, 202410.2310.2710.1210.1210.12151
Nov 12, 202410.3510.3510.1010.1010.10350
Nov 11, 202411.5711.5710.4410.4410.444,550
Nov 8, 202411.6911.6911.6911.6911.69-
Nov 7, 202411.3511.6411.3511.6411.642,300
Nov 6, 202411.6411.6410.5111.3711.374,075
Nov 5, 202411.6011.7811.6011.7811.78120
Nov 4, 202411.7411.9511.7311.7311.731,590
Nov 1, 202411.7511.7511.7511.7511.75-
Oct 31, 202411.6111.8411.4811.4811.48634
Oct 30, 202412.0112.1711.8311.8311.83980
Oct 29, 202411.9712.1911.9712.1912.19390
Oct 28, 202412.2212.2211.9012.0012.005,270
Oct 25, 202412.3612.5112.2512.5012.501,997
Oct 24, 202412.4112.7712.4112.5412.545,050
Oct 23, 202412.8012.8012.8012.8012.80-
Oct 22, 202412.5312.9912.5312.9912.993,300
Oct 21, 202412.6612.9512.6312.6312.6317,640
Oct 18, 202412.3412.7312.3412.7312.734,100
Oct 17, 202412.3812.7312.3812.7312.737,950
Oct 16, 202412.4512.4512.4512.4512.45-
Oct 15, 202412.3112.5412.3112.5412.54510
Oct 14, 202412.1412.3212.1412.1912.191,295
Oct 11, 202412.1312.1312.1312.1312.13-
Oct 10, 202411.5111.8511.5111.8511.85100
Oct 9, 202411.7211.7211.7211.7211.7210,000
Oct 8, 202411.5311.5311.5311.5311.53-
Oct 7, 202412.0312.0311.7511.7511.75200
Oct 4, 202411.8712.4411.8712.2812.289,716
Oct 3, 202411.7311.9511.7311.9511.951,500
Oct 2, 202411.9612.1711.9612.1712.17520
Oct 1, 202411.6011.8211.6011.8211.821,490
Sep 30, 202412.2012.2511.9011.9011.905,500
Sep 27, 202412.6012.7412.0812.0812.082,239
Sep 26, 202412.2612.8612.2612.6912.696,365
Sep 25, 202411.4912.1411.4912.1412.14750
Sep 24, 202410.5511.3510.5411.3511.352,685
Sep 23, 202410.5810.7610.3410.6810.683,247
Sep 20, 202410.1110.2710.1110.2710.27500
Sep 19, 20249.899.899.899.899.89-
Sep 18, 202410.3310.339.8510.2910.296,500
Sep 17, 202410.7010.8610.7010.8610.861,598
Sep 16, 202410.8610.8610.6710.7710.772,558
Sep 13, 202410.2510.7010.2510.7010.70435
Sep 12, 20249.369.539.369.539.539
Sep 11, 20249.099.109.099.109.10830
Sep 10, 20248.658.778.658.778.77550
Sep 9, 20248.768.878.768.878.87100
Sep 6, 20249.029.029.029.029.02-
Sep 5, 20249.089.389.089.389.382,030
Sep 4, 20249.169.359.169.359.35100
Sep 3, 20249.9310.099.9310.0910.0930
Sep 2, 20249.9410.079.939.939.93110
Aug 30, 20249.919.919.919.919.91-
Aug 29, 20249.8910.149.8910.1410.14359
Aug 28, 202410.3610.3610.3010.3010.30950
Aug 27, 202410.3710.3710.3710.3710.37-
Aug 26, 202410.5810.5910.2710.2710.2795
Aug 23, 202410.5410.5410.5410.5410.54-
Aug 22, 202410.5610.5710.4410.4410.445,950
Aug 21, 202410.3310.3710.3310.3710.37520
Aug 20, 202410.1610.4010.1610.4010.40770
Aug 19, 20249.969.969.969.969.96-
Aug 16, 20249.749.749.749.749.74-
Aug 15, 20249.739.909.739.909.90700
Aug 14, 20249.319.319.319.319.31-
Aug 13, 20249.059.059.059.059.05-
Aug 12, 20248.799.538.799.169.162,220
Aug 9, 20248.718.858.718.858.851,100
Aug 8, 20248.578.598.578.598.591,000
Aug 7, 20248.788.788.788.788.78-
Aug 6, 20249.319.358.928.928.921,000
Aug 5, 20249.359.359.229.229.22780
Aug 2, 202410.0610.389.369.369.364,056
Aug 1, 202410.3510.5410.3510.5310.53252
Jul 31, 202410.0710.2310.0710.2310.23700
Jul 30, 20249.919.919.909.909.901,000
Jul 29, 20249.829.829.829.829.8289
Jul 26, 20249.529.819.529.819.8189
Jul 25, 20249.759.759.759.759.75-
Jul 24, 202410.0210.199.989.989.98161
Jul 23, 20249.9910.179.9910.1710.17223
Jul 22, 20249.599.759.599.759.75111
Jul 19, 20249.749.749.729.729.721,000
Jul 18, 202410.0010.0010.0010.0010.002,500
Jul 17, 202410.6310.7910.6310.7710.77211
Jul 16, 202410.6710.6710.6710.6710.67-
Jul 15, 202410.6210.8410.6210.8410.84111
Jul 12, 202410.8010.8010.6410.6410.643,054
Jul 11, 202410.1210.1210.1010.1010.10100
Jul 10, 20249.6410.229.6410.2210.221,437
Jul 9, 20249.829.829.829.829.82-
Jul 8, 20249.899.899.729.729.72532
Jul 5, 20249.589.589.589.589.58400
Jul 4, 20249.489.739.489.739.73500
Jul 3, 20249.099.239.079.079.07120
Jul 2, 20249.279.279.279.279.27-
Jul 1, 20249.279.279.279.279.27-
Jun 28, 20249.159.159.159.159.15-
Jun 27, 20249.049.199.049.199.19500
Jun 26, 20248.748.788.748.788.78100
Jun 25, 20248.818.818.788.788.7820
Jun 24, 20249.019.018.858.858.852,070
Jun 21, 20249.489.489.269.269.261,200
Jun 20, 20249.399.539.399.539.53500
Jun 19, 20249.359.499.359.449.444,650
Jun 18, 20249.199.359.199.359.35152
Jun 17, 20249.239.249.239.249.242,000
Jun 14, 20249.059.349.009.349.349,550
Jun 13, 20249.369.369.369.369.36-
Jun 12, 20249.429.429.429.429.42-
Jun 11, 20249.519.519.359.359.351,000
Jun 10, 20249.409.509.409.509.502,000
Jun 7, 202410.0310.039.689.689.6880
Jun 6, 20249.659.789.659.789.781,000
Jun 5, 20249.449.639.449.639.6312,500
Jun 4, 20249.919.919.499.509.502,050
Jun 3, 202410.0610.1010.0010.1010.101,500
May 31, 202410.0710.1010.0710.1010.10118
May 30, 202410.1110.2410.1110.1910.19458
May 29, 202410.2610.2610.1010.1010.1015,300
May 28, 202410.3310.3410.3310.3410.34157
May 27, 20249.619.619.619.619.61100
May 24, 20249.429.699.429.699.69230
May 23, 20249.689.809.689.739.73300
May 22, 202410.3710.499.809.809.80137
May 21, 202410.8910.8910.5010.5010.502,940
May 20, 202410.4110.9310.4110.8010.802,419
May 17, 20249.809.979.809.979.971,000
May 16, 20249.389.389.389.389.38-
May 15, 20249.709.719.509.509.501,025
May 14, 20249.659.659.659.659.65-
May 13, 20249.9910.159.999.999.994,390
May 10, 20249.9210.129.9210.0610.062,670
May 9, 20249.369.719.369.719.71430
May 8, 20249.609.609.609.609.60-
May 7, 20249.539.539.539.539.53-
May 6, 20249.469.469.469.469.46315
May 3, 20249.119.239.119.239.233,000
May 2, 20249.069.079.069.079.07120
Apr 30, 20249.369.369.269.269.26320
Apr 29, 20249.459.459.459.459.45-
Apr 26, 20249.519.519.519.519.51-
Apr 25, 20249.319.569.319.569.5630
Apr 24, 20249.389.569.389.569.567,953
Apr 23, 20249.119.119.039.049.043,150
Apr 22, 202410.0310.039.289.289.28280
Apr 19, 20249.539.659.539.659.657,050
Apr 18, 20248.978.978.978.978.97-
Apr 17, 20248.988.988.968.968.9610