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

Dusseldorf - Delayed Quote EUR

Endeavour Mining PLC (6E2.DU)

25.68
+0.94
+(3.80%)
As of 12:32:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202524.9625.6824.9625.6825.68-
May 2, 202524.1824.7424.1824.7424.74-
Apr 30, 202524.0024.0023.4823.5623.56100
Apr 29, 202523.9423.9423.3223.3223.32-
Apr 28, 202523.4423.5623.4423.4823.48-
Apr 25, 202524.1024.1023.4423.4423.44-
Apr 24, 202523.7624.3023.7624.3024.30-
Apr 23, 202524.0824.1223.7023.7023.70-
Apr 22, 202525.4225.7025.0225.0225.02-
Apr 17, 202524.8625.0624.8624.8824.88-
Apr 16, 202524.1425.2624.1424.7424.74-
Apr 15, 202523.4823.9423.4823.7823.78-
Apr 14, 202522.7623.3822.7623.0623.06-
Apr 11, 202521.6622.7221.6622.6422.64-
Apr 10, 202520.9021.6820.9021.6021.60-
Apr 9, 202519.2520.3419.2520.3420.34-
Apr 8, 202519.5120.5219.4519.4519.45-
Apr 7, 202518.0320.1618.0319.3719.37100
Apr 4, 202521.1021.1019.7419.7419.74-
Apr 3, 202521.2821.7021.0221.4021.40-
Apr 2, 202521.7021.9021.5021.5021.50-
Apr 1, 202521.7421.9021.4221.4221.42-
Mar 31, 202521.6221.6421.5221.5821.58250
Mar 28, 202521.3821.7621.3821.4421.44-
Mar 27, 202520.8421.3820.8421.3021.30-
Mar 26, 202520.8821.1420.7220.7220.72-
Mar 25, 202520.4621.1620.4621.1621.16-
Mar 24, 202520.5621.1220.5620.6020.6020
Mar 21, 202520.4620.5220.4220.4220.42-
Mar 20, 202520.3620.5820.3020.3020.30-
Mar 19, 202520.6420.6420.4420.4420.44-
Mar 18, 202520.0820.6620.0820.6020.60-
Mar 17, 202519.9420.1219.8320.1220.12-
Mar 14, 202519.4619.8819.4619.7319.73-
Mar 13, 2025 0.502341 Dividend
Mar 13, 202518.8319.5018.6719.5019.50-
Mar 12, 202519.3419.4919.0519.4918.92-
Mar 11, 202519.0519.4119.0519.1718.61-
Mar 10, 202519.3719.5019.1019.1018.54-
Mar 7, 202519.0819.6219.0819.4818.91-
Mar 6, 202519.3219.3218.8719.2418.68-
Mar 5, 202518.7519.3818.6819.3818.81380
Mar 4, 202519.5419.5418.6418.7718.22-
Mar 3, 202518.9519.4418.5319.4418.87-
Feb 28, 202519.0919.0918.1918.5818.04-
Feb 27, 202519.2719.2718.8218.9518.40-
Feb 26, 202519.2919.9319.2919.9319.35-
Feb 25, 202520.3820.3819.5219.5618.99-
Feb 24, 202520.9620.9620.2420.3819.78-
Feb 21, 202521.4221.4220.9221.0420.42-
Feb 20, 202520.9421.5420.9421.5420.91-
Feb 19, 202521.1221.1220.7420.7420.13-
Feb 18, 202520.9421.1020.9421.0820.46-
Feb 17, 202521.0821.0820.8620.9420.33-
Feb 14, 202521.5821.7020.9420.9420.33-
Feb 13, 202521.1421.1421.0221.1220.50-
Feb 12, 202521.1621.1620.6821.1620.54-
Feb 11, 202521.2621.2820.9420.9420.33-
Feb 10, 202520.6621.9620.6621.0020.39250
Feb 7, 202521.0821.0820.4820.7020.09-
Feb 6, 202520.3821.0620.3221.0620.44-
Feb 5, 202520.2420.6020.2420.5819.98-
Feb 4, 202519.6220.1019.6220.1019.51-
Feb 3, 202519.9419.9419.4519.8519.27-
Jan 31, 202519.7119.8419.4719.8419.26-
Jan 30, 202518.4819.7818.4019.7019.12-
Jan 29, 202518.4818.4818.3518.4617.92-
Jan 28, 202518.3918.3918.0518.3217.78-
Jan 27, 202518.5518.5518.1818.1817.65-
Jan 24, 202518.4518.5018.3618.4917.95-
Jan 23, 202518.1118.2218.1118.1617.63-
Jan 22, 202518.3618.7518.3018.4317.89212
Jan 21, 202518.2818.4918.0518.4917.95-
Jan 20, 202518.6518.6518.0518.1517.62-
Jan 17, 202517.8518.2617.8518.2617.73-
Jan 16, 202518.0118.1517.9217.9217.40-
Jan 15, 202517.8618.0217.4718.0217.49-
Jan 14, 202517.8718.0217.7317.7317.21-
Jan 13, 202517.9517.9517.5917.5917.08-
Jan 10, 202517.9517.9517.7317.7317.21-
Jan 9, 202517.7517.9817.7517.8117.29-
Jan 8, 202517.9517.9517.5717.6517.13450
Jan 7, 202517.6917.9517.6917.9517.43-
Jan 6, 202518.0418.0417.7417.7417.22-
Jan 3, 202518.3418.4617.8517.9717.44215
Jan 2, 202517.4418.5617.2818.1417.61170
Dec 30, 202417.2917.2917.2517.2516.75-
Dec 27, 202417.6517.6517.2517.2516.75-
Dec 23, 202418.2718.2717.4017.5817.0791
Dec 20, 202417.5917.7417.2517.7417.22-
Dec 19, 202417.5817.5817.1117.2916.78-
Dec 18, 202417.4917.6517.3517.3516.84-
Dec 17, 202417.5017.5017.3617.3716.86-
Dec 16, 202418.1418.1417.5617.5617.05-
Dec 13, 202418.3518.6118.1418.1417.61-
Dec 12, 202419.4019.4018.4918.4917.95-
Dec 11, 202418.2819.7918.2819.3718.80205
Dec 10, 202418.0618.6118.0618.6118.07-
Dec 9, 202417.6718.3117.6718.3117.77-
Dec 6, 202418.4618.4617.9017.9017.38500
Dec 5, 202418.4918.6218.4818.4817.94-
Dec 4, 202418.5518.6018.4518.6018.06-
Dec 3, 202418.4818.6318.4518.6318.09-
Dec 2, 202418.5918.6318.4118.4717.93-
Nov 29, 202418.6818.7818.4818.5718.03-
Nov 28, 202418.6818.7318.5418.5418.00-
Nov 27, 202418.8018.8718.8018.8018.25-
Nov 26, 202418.6618.6818.5218.6218.08-
Nov 25, 202418.6918.8318.5618.5618.02-
Nov 22, 202418.7119.2018.7119.0418.48-
Nov 21, 202419.0419.2118.7418.7518.20-
Nov 20, 202418.4718.8118.4518.8118.26-
Nov 19, 202418.8819.1518.5718.5718.03-
Nov 18, 202418.3918.8618.3218.8618.31-
Nov 15, 202418.1718.5517.9717.9717.44-
Nov 14, 202418.1518.3517.9618.3517.81-
Nov 13, 202418.3218.6018.3218.3517.81-
Nov 12, 202418.8919.0518.1618.1617.6328
Nov 11, 202419.7020.2818.8018.8018.25-
Nov 8, 202419.0919.7919.0919.7919.21-
Nov 7, 202419.5719.5818.7519.5819.01-
Nov 6, 202419.8720.0219.8019.9419.36-
Nov 5, 202420.4220.4820.0020.0019.42-
Nov 4, 202420.2620.5420.2620.5419.94-
Nov 1, 202420.4420.6620.3820.3819.78-
Oct 31, 202421.4421.4420.1620.3019.71-
Oct 30, 202421.7421.7421.4421.4420.81-
Oct 29, 202421.5221.5821.5221.5220.89-
Oct 28, 202421.8221.8221.5821.5820.95-
Oct 25, 202421.4421.8221.4421.8221.18-
Oct 24, 202422.1422.5021.5221.5220.89-
Oct 23, 202422.4422.6621.7221.7221.08-
Oct 22, 202422.5422.8622.5422.5821.92-
Oct 21, 202422.2822.6222.2822.6221.96-
Oct 18, 202421.7422.3821.7422.3821.73-
Oct 17, 202421.3421.6621.3421.6621.03-
Oct 16, 202420.4621.3820.4621.3820.75-
Oct 15, 202420.3220.6820.3220.6820.08-
Oct 14, 202420.2820.7820.2620.2619.67-
Oct 11, 202420.4620.7020.4620.5819.98-
Oct 10, 202420.0020.5019.9020.5019.90-
Oct 9, 202419.6520.0819.6519.9519.37-
Oct 8, 202419.8219.8519.5619.6419.07-
Oct 7, 202420.9620.9619.4619.8419.26-
Oct 4, 202421.3021.3621.1621.3020.68-
Oct 3, 202421.6821.6821.3021.4220.79-
Oct 2, 202421.5421.6421.3821.6421.01-
Oct 1, 202421.5421.5821.5421.5420.91-
Sep 30, 202421.4021.6621.0421.1820.56-
Sep 27, 202422.0022.2421.3821.3820.75-
Sep 26, 202422.4422.7622.1222.1221.47-
Sep 25, 202421.8222.5021.8222.5021.84-
Sep 24, 202421.9222.3221.8821.8821.24-
Sep 23, 202421.5622.0221.5621.9621.32-
Sep 20, 202421.0421.5020.9820.9820.37-
Sep 19, 202421.1421.6621.1421.1620.54-
Sep 18, 202421.1221.3420.8220.8220.21-
Sep 17, 202421.2421.7421.1821.3420.72-
Sep 16, 202421.3621.5420.9221.3820.75-
Sep 13, 202419.5221.5019.5221.1420.52-
Sep 12, 2024 0.36133298 Dividend
Sep 12, 202418.3419.4618.3419.4618.89-
Sep 11, 202418.4719.0018.4719.0018.05-
Sep 10, 202418.6218.7518.4518.4517.52-
Sep 9, 202418.3518.4518.3518.4517.52-
Sep 6, 202418.3018.6018.3018.3617.44-
Sep 5, 202418.3318.3317.9218.0817.17-
Sep 4, 202418.2618.3218.1618.3217.40-
Sep 3, 202418.9518.9518.2718.2717.35-
Sep 2, 202419.0519.0619.0019.0018.05-
Aug 30, 202419.1519.2919.0519.0518.09-
Aug 29, 202418.9519.2918.9519.2918.32-
Aug 28, 202419.5919.5918.9518.9518.00-
Aug 27, 202419.6019.6019.3119.5718.59-
Aug 26, 202419.0619.4519.0619.2618.29-
Aug 23, 202419.0819.5019.0519.0518.098
Aug 22, 202418.9519.0018.9519.0018.05-
Aug 21, 202419.1119.3819.0519.0518.09-
Aug 20, 202418.9519.4518.9519.4518.47-
Aug 19, 202418.5018.9518.5018.9518.00-
Aug 16, 202418.4118.4118.2718.3417.42-
Aug 15, 202418.2318.3018.1618.2517.33-
Aug 14, 202418.3518.3518.1618.1617.25-
Aug 13, 202418.3718.4218.1618.4217.50-
Aug 12, 202418.1418.5418.0118.5417.61-
Aug 9, 202418.1118.2718.0718.0717.16-
Aug 8, 202417.9418.1517.7518.0417.13-
Aug 7, 202418.2018.2017.7117.9417.04-
Aug 6, 202418.5118.5918.3918.3917.47-
Aug 5, 202418.9419.2318.5119.2318.26-
Aug 2, 202419.2519.9718.9619.5518.5750
Aug 1, 202419.9720.1219.4719.4718.49-
Jul 31, 202420.8220.8220.1220.1219.11-
Jul 30, 202420.3620.7420.3620.5619.53-
Jul 29, 202420.4420.4420.2820.3019.28-
Jul 26, 202419.9520.3619.9520.3619.34-
Jul 25, 202420.4420.4419.9519.9518.95-
Jul 24, 202420.6420.9420.6420.9419.89-
Jul 23, 202420.5420.8820.4420.4419.41-
Jul 22, 202420.7420.9620.6420.6419.60-
Jul 19, 202420.7420.8620.7420.7419.70-
Jul 18, 202421.1821.4221.1221.1220.06-
Jul 17, 202421.7621.9421.0621.0620.00-
Jul 16, 202421.2421.6621.2421.6620.57-
Jul 15, 202421.7621.7621.2621.2620.19-
Jul 12, 202421.5821.8221.3821.3820.31-
Jul 11, 202421.4021.7821.4021.7820.69-
Jul 10, 202420.5621.4220.5621.2820.21-
Jul 9, 202420.4420.8220.4420.5219.49-
Jul 8, 202420.4420.8620.4420.5219.49-
Jul 5, 202420.5820.9820.5420.5419.51-
Jul 4, 202420.2620.5220.2620.4219.40-
Jul 3, 202419.6920.2619.6920.2619.24-
Jul 2, 202420.1020.2219.5519.5518.57-
Jul 1, 202419.5820.1019.5820.1019.09-
Jun 28, 202419.4019.9719.4019.6718.68-
Jun 27, 202419.2719.7219.2719.4918.51-
Jun 26, 202419.5319.9019.3319.3318.36-
Jun 25, 202419.5019.8019.4519.4518.47-
Jun 24, 202419.5819.8019.4419.4418.46-
Jun 21, 202419.8720.0219.5319.5318.55-
Jun 20, 202419.6319.9419.6319.9418.94-
Jun 19, 202419.4019.8419.4019.4718.49-
Jun 18, 202419.1319.4219.1319.3518.38-
Jun 17, 202419.0719.2319.0719.0718.11-
Jun 14, 202419.0819.1118.9519.1118.15-
Jun 13, 202419.2519.2518.9519.0018.05-
Jun 12, 202419.0119.4319.0119.4318.45-
Jun 11, 202419.1019.2219.0319.0318.07-
Jun 10, 202419.5819.5819.2419.2418.27-
Jun 7, 202420.6620.6619.4319.4318.45-
Jun 6, 202419.8420.3419.8420.3419.32-
Jun 5, 202419.6519.6519.4319.6418.65-
Jun 4, 202419.9019.9219.4419.4418.46-
Jun 3, 202419.6219.9519.6219.9518.95-
May 31, 202419.8220.1819.6719.6718.68-
May 30, 202419.7220.1019.7220.1019.09-
May 29, 202419.9220.3219.7919.7918.80-
May 28, 202419.4620.0619.4619.9518.95-
May 27, 202419.4519.5619.4519.5618.58-
May 24, 202419.5519.6819.5419.5918.61-
May 23, 202419.6520.0419.6519.6518.66-
May 22, 202420.6020.7820.1020.2019.19-
May 21, 202420.8620.8620.5420.5419.51-
May 20, 202420.3021.0220.3021.0219.9623
May 17, 202419.7520.1619.6820.0419.03-
May 16, 202419.7120.0819.7119.7118.72-
May 15, 202419.7619.9719.6819.9718.97-
May 14, 202419.7419.9119.5619.5618.58-
May 13, 202419.5219.9719.5219.5318.55-
May 10, 202419.8120.2019.6519.6518.66-
May 9, 202419.0719.7719.0719.5518.5730
May 8, 202419.3619.5719.3219.3218.35-
May 7, 202419.7819.7819.2619.2618.29-
May 6, 202418.9519.6518.9519.6518.66-

Related Tickers

GOLDN.MX Barrick Gold Corporation
360.00
-3.23%
 
KGC Kinross Gold Corporation
14.07
-0.99%
 
AEM Agnico Eagle Mines Limited
111.12
-1.28%
 
NEM Newmont Corporation
51.53
+0.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.