Dusseldorf - Delayed Quote EUR

Endeavour Mining PLC (6E2.DU)

Compare
19.54
+0.10
+(0.51%)
As of 8:11:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202519.5419.5419.5419.5419.54-
Feb 28, 202519.0919.0918.1918.5818.58-
Feb 27, 202519.2719.2718.8218.9518.95-
Feb 26, 202519.2919.9319.2919.9319.93-
Feb 25, 202520.3820.3819.5219.5619.56-
Feb 24, 202520.9620.9620.2420.3820.38-
Feb 21, 202521.4221.4220.9221.0421.04-
Feb 20, 202520.9421.5420.9421.5421.54-
Feb 19, 202521.1221.1220.7420.7420.74-
Feb 18, 202520.9421.1020.9421.0821.08-
Feb 17, 202521.0821.0820.8620.9420.94-
Feb 14, 202521.5821.7020.9420.9420.94-
Feb 13, 202521.1421.1421.0221.1221.12-
Feb 12, 202521.1621.1620.6821.1621.16-
Feb 11, 202521.2621.2820.9420.9420.94-
Feb 10, 202520.6621.9620.6621.0021.00250
Feb 7, 202521.0821.0820.4820.7020.70-
Feb 6, 202520.3821.0620.3221.0621.06-
Feb 5, 202520.2420.6020.2420.5820.58-
Feb 4, 202519.6220.1019.6220.1020.10-
Feb 3, 202519.9419.9419.4519.8519.85-
Jan 31, 202519.7119.8419.4719.8419.84-
Jan 30, 202518.4819.7818.4019.7019.70-
Jan 29, 202518.4818.4818.3518.4618.46-
Jan 28, 202518.3918.3918.0518.3218.32-
Jan 27, 202518.5518.5518.1818.1818.18-
Jan 24, 202518.4518.5018.3618.4918.49-
Jan 23, 202518.1118.2218.1118.1618.16-
Jan 22, 202518.3618.7518.3018.4318.43212
Jan 21, 202518.2818.4918.0518.4918.49-
Jan 20, 202518.6518.6518.0518.1518.15-
Jan 17, 202517.8518.2617.8518.2618.26-
Jan 16, 202518.0118.1517.9217.9217.92-
Jan 15, 202517.8618.0217.4718.0218.02-
Jan 14, 202517.8718.0217.7317.7317.73-
Jan 13, 202517.9517.9517.5917.5917.59-
Jan 10, 202517.9517.9517.7317.7317.73-
Jan 9, 202517.7517.9817.7517.8117.81-
Jan 8, 202517.9517.9517.5717.6517.65450
Jan 7, 202517.6917.9517.6917.9517.95-
Jan 6, 202518.0418.0417.7417.7417.74-
Jan 3, 202518.3418.4617.8517.9717.97215
Jan 2, 202517.4418.5617.2818.1418.14170
Dec 30, 202417.2917.2917.2517.2517.25-
Dec 27, 202417.6517.6517.2517.2517.25-
Dec 23, 202418.2718.2717.4017.5817.5891
Dec 20, 202417.5917.7417.2517.7417.74-
Dec 19, 202417.5817.5817.1117.2917.29-
Dec 18, 202417.4917.6517.3517.3517.35-
Dec 17, 202417.5017.5017.3617.3717.37-
Dec 16, 202418.1418.1417.5617.5617.56-
Dec 13, 202418.3518.6118.1418.1418.14-
Dec 12, 202419.4019.4018.4918.4918.49-
Dec 11, 202418.2819.7918.2819.3719.37205
Dec 10, 202418.0618.6118.0618.6118.61-
Dec 9, 202417.6718.3117.6718.3118.31-
Dec 6, 202418.4618.4617.9017.9017.90500
Dec 5, 202418.4918.6218.4818.4818.48-
Dec 4, 202418.5518.6018.4518.6018.60-
Dec 3, 202418.4818.6318.4518.6318.63-
Dec 2, 202418.5918.6318.4118.4718.47-
Nov 29, 202418.6818.7818.4818.5718.57-
Nov 28, 202418.6818.7318.5418.5418.54-
Nov 27, 202418.8018.8718.8018.8018.80-
Nov 26, 202418.6618.6818.5218.6218.62-
Nov 25, 202418.6918.8318.5618.5618.56-
Nov 22, 202418.7119.2018.7119.0419.04-
Nov 21, 202419.0419.2118.7418.7518.75-
Nov 20, 202418.4718.8118.4518.8118.81-
Nov 19, 202418.8819.1518.5718.5718.57-
Nov 18, 202418.3918.8618.3218.8618.86-
Nov 15, 202418.1718.5517.9717.9717.97-
Nov 14, 202418.1518.3517.9618.3518.35-
Nov 13, 202418.3218.6018.3218.3518.35-
Nov 12, 202418.8919.0518.1618.1618.1628
Nov 11, 202419.7020.2818.8018.8018.80-
Nov 8, 202419.0919.7919.0919.7919.79-
Nov 7, 202419.5719.5818.7519.5819.58-
Nov 6, 202419.8720.0219.8019.9419.94-
Nov 5, 202420.4220.4820.0020.0020.00-
Nov 4, 202420.2620.5420.2620.5420.54-
Nov 1, 202420.4420.6620.3820.3820.38-
Oct 31, 202421.4421.4420.1620.3020.30-
Oct 30, 202421.7421.7421.4421.4421.44-
Oct 29, 202421.5221.5821.5221.5221.52-
Oct 28, 202421.8221.8221.5821.5821.58-
Oct 25, 202421.4421.8221.4421.8221.82-
Oct 24, 202422.1422.5021.5221.5221.52-
Oct 23, 202422.4422.6621.7221.7221.72-
Oct 22, 202422.5422.8622.5422.5822.58-
Oct 21, 202422.2822.6222.2822.6222.62-
Oct 18, 202421.7422.3821.7422.3822.38-
Oct 17, 202421.3421.6621.3421.6621.66-
Oct 16, 202420.4621.3820.4621.3821.38-
Oct 15, 202420.3220.6820.3220.6820.68-
Oct 14, 202420.2820.7820.2620.2620.26-
Oct 11, 202420.4620.7020.4620.5820.58-
Oct 10, 202420.0020.5019.9020.5020.50-
Oct 9, 202419.6520.0819.6519.9519.95-
Oct 8, 202419.8219.8519.5619.6419.64-
Oct 7, 202420.9620.9619.4619.8419.84-
Oct 4, 202421.3021.3621.1621.3021.30-
Oct 3, 202421.6821.6821.3021.4221.42-
Oct 2, 202421.5421.6421.3821.6421.64-
Oct 1, 202421.5421.5821.5421.5421.54-
Sep 30, 202421.4021.6621.0421.1821.18-
Sep 27, 202422.0022.2421.3821.3821.38-
Sep 26, 202422.4422.7622.1222.1222.12-
Sep 25, 202421.8222.5021.8222.5022.50-
Sep 24, 202421.9222.3221.8821.8821.88-
Sep 23, 202421.5622.0221.5621.9621.96-
Sep 20, 202421.0421.5020.9820.9820.98-
Sep 19, 202421.1421.6621.1421.1621.16-
Sep 18, 202421.1221.3420.8220.8220.82-
Sep 17, 202421.2421.7421.1821.3421.34-
Sep 16, 202421.3621.5420.9221.3821.38-
Sep 13, 202419.5221.5019.5221.1421.14-
Sep 12, 2024 0.39 Dividend
Sep 12, 202418.3419.4618.3419.4619.46-
Sep 11, 202418.4719.0018.4719.0018.59-
Sep 10, 202418.6218.7518.4518.4518.05-
Sep 9, 202418.3518.4518.3518.4518.05-
Sep 6, 202418.3018.6018.3018.3617.96-
Sep 5, 202418.3318.3317.9218.0817.69-
Sep 4, 202418.2618.3218.1618.3217.92-
Sep 3, 202418.9518.9518.2718.2717.88-
Sep 2, 202419.0519.0619.0019.0018.59-
Aug 30, 202419.1519.2919.0519.0518.64-
Aug 29, 202418.9519.2918.9519.2918.87-
Aug 28, 202419.5919.5918.9518.9518.54-
Aug 27, 202419.6019.6019.3119.5719.15-
Aug 26, 202419.0619.4519.0619.2618.84-
Aug 23, 202419.0819.5019.0519.0518.648
Aug 22, 202418.9519.0018.9519.0018.59-
Aug 21, 202419.1119.3819.0519.0518.64-
Aug 20, 202418.9519.4518.9519.4519.03-
Aug 19, 202418.5018.9518.5018.9518.54-
Aug 16, 202418.4118.4118.2718.3417.94-
Aug 15, 202418.2318.3018.1618.2517.86-
Aug 14, 202418.3518.3518.1618.1617.77-
Aug 13, 202418.3718.4218.1618.4218.02-
Aug 12, 202418.1418.5418.0118.5418.14-
Aug 9, 202418.1118.2718.0718.0717.68-
Aug 8, 202417.9418.1517.7518.0417.65-
Aug 7, 202418.2018.2017.7117.9417.55-
Aug 6, 202418.5118.5918.3918.3917.99-
Aug 5, 202418.9419.2318.5119.2318.82-
Aug 2, 202419.2519.9718.9619.5519.1350
Aug 1, 202419.9720.1219.4719.4719.05-
Jul 31, 202420.8220.8220.1220.1219.69-
Jul 30, 202420.3620.7420.3620.5620.12-
Jul 29, 202420.4420.4420.2820.3019.86-
Jul 26, 202419.9520.3619.9520.3619.92-
Jul 25, 202420.4420.4419.9519.9519.52-
Jul 24, 202420.6420.9420.6420.9420.49-
Jul 23, 202420.5420.8820.4420.4420.00-
Jul 22, 202420.7420.9620.6420.6420.19-
Jul 19, 202420.7420.8620.7420.7420.29-
Jul 18, 202421.1821.4221.1221.1220.66-
Jul 17, 202421.7621.9421.0621.0620.61-
Jul 16, 202421.2421.6621.2421.6621.19-
Jul 15, 202421.7621.7621.2621.2620.80-
Jul 12, 202421.5821.8221.3821.3820.92-
Jul 11, 202421.4021.7821.4021.7821.31-
Jul 10, 202420.5621.4220.5621.2820.82-
Jul 9, 202420.4420.8220.4420.5220.08-
Jul 8, 202420.4420.8620.4420.5220.08-
Jul 5, 202420.5820.9820.5420.5420.10-
Jul 4, 202420.2620.5220.2620.4219.98-
Jul 3, 202419.6920.2619.6920.2619.82-
Jul 2, 202420.1020.2219.5519.5519.13-
Jul 1, 202419.5820.1019.5820.1019.67-
Jun 28, 202419.4019.9719.4019.6719.25-
Jun 27, 202419.2719.7219.2719.4919.07-
Jun 26, 202419.5319.9019.3319.3318.91-
Jun 25, 202419.5019.8019.4519.4519.03-
Jun 24, 202419.5819.8019.4419.4419.02-
Jun 21, 202419.8720.0219.5319.5319.11-
Jun 20, 202419.6319.9419.6319.9419.51-
Jun 19, 202419.4019.8419.4019.4719.05-
Jun 18, 202419.1319.4219.1319.3518.93-
Jun 17, 202419.0719.2319.0719.0718.66-
Jun 14, 202419.0819.1118.9519.1118.70-
Jun 13, 202419.2519.2518.9519.0018.59-
Jun 12, 202419.0119.4319.0119.4319.01-
Jun 11, 202419.1019.2219.0319.0318.62-
Jun 10, 202419.5819.5819.2419.2418.82-
Jun 7, 202420.6620.6619.4319.4319.01-
Jun 6, 202419.8420.3419.8420.3419.90-
Jun 5, 202419.6519.6519.4319.6419.22-
Jun 4, 202419.9019.9219.4419.4419.02-
Jun 3, 202419.6219.9519.6219.9519.52-
May 31, 202419.8220.1819.6719.6719.25-
May 30, 202419.7220.1019.7220.1019.67-
May 29, 202419.9220.3219.7919.7919.36-
May 28, 202419.4620.0619.4619.9519.52-
May 27, 202419.4519.5619.4519.5619.14-
May 24, 202419.5519.6819.5419.5919.17-
May 23, 202419.6520.0419.6519.6519.23-
May 22, 202420.6020.7820.1020.2019.76-
May 21, 202420.8620.8620.5420.5420.10-
May 20, 202420.3021.0220.3021.0220.5723
May 17, 202419.7520.1619.6820.0419.61-
May 16, 202419.7120.0819.7119.7119.28-
May 15, 202419.7619.9719.6819.9719.54-
May 14, 202419.7419.9119.5619.5619.14-
May 13, 202419.5219.9719.5219.5319.11-
May 10, 202419.8120.2019.6519.6519.23-
May 9, 202419.0719.7719.0719.5519.1330
May 8, 202419.3619.5719.3219.3218.90-
May 7, 202419.7819.7819.2619.2618.84-
May 6, 202418.9519.6518.9519.6519.23-
May 3, 202419.1619.1618.9419.0118.60-
May 2, 202419.4519.4518.8619.2518.83225
Apr 30, 202420.3820.3819.6319.6319.21-
Apr 29, 202420.2820.5620.0420.5620.12-
Apr 26, 202419.5120.1419.5120.1419.71-
Apr 25, 202419.4619.6019.4519.4519.03-
Apr 24, 202419.6819.8519.5419.5419.12-
Apr 23, 202419.6719.6719.1019.5819.16-
Apr 22, 202419.9920.2019.7519.7519.32-
Apr 19, 202419.9520.4019.9520.3019.86-
Apr 18, 202419.4419.9919.4419.9519.52160
Apr 17, 202419.7819.9719.6419.6419.22-
Apr 16, 202420.0620.0619.4419.8719.44-
Apr 15, 202421.4421.4419.9519.9519.5215
Apr 12, 202420.7421.3620.5620.5620.12-
Apr 11, 202420.2820.5220.1020.5220.08-
Apr 10, 202419.8720.5419.8719.9719.54-
Apr 9, 202419.6720.4419.6719.8119.38-
Apr 8, 202419.9720.1019.5519.5519.13-
Apr 5, 202419.3319.7219.1919.7219.29-
Apr 4, 202419.3219.3219.1919.3218.90-
Apr 3, 202418.8919.2018.8919.2018.79-
Apr 2, 202419.0919.4018.8518.8518.44-
Mar 28, 202418.3018.7018.2518.7018.30-
Mar 27, 202417.3018.4017.1518.4018.00-
Mar 26, 202417.2017.3017.0017.3016.93-
Mar 25, 202416.7517.0016.7517.0016.63-
Mar 22, 202417.3017.3016.9516.9516.58-
Mar 21, 202417.5017.7017.2017.3016.93-
Mar 20, 202417.0517.0516.8016.8516.49-
Mar 19, 202417.3017.3017.0517.0516.68-
Mar 18, 202417.5517.5517.1517.3016.93-
Mar 15, 202416.9517.3516.9517.3516.98-
Mar 14, 202417.2517.3016.9516.9516.5810
Mar 13, 202416.7017.7016.5517.7017.3230
Mar 12, 202417.1017.1016.8016.8016.44-
Mar 11, 202417.1017.2016.8517.0516.68-
Mar 8, 202417.0517.2016.9017.2016.83-
Mar 7, 202417.2017.2017.0517.1516.78-
Mar 6, 202416.6017.0516.6017.0516.68-
Mar 5, 202416.0016.8016.0016.6016.24-
Mar 4, 202415.8016.0515.7016.0515.70-

Related Tickers

GOLDN.MX Barrick Gold Corporation
365.00
+1.07%
 
KGC Kinross Gold Corporation
10.74
+0.19%
 
AEM Agnico Eagle Mines Limited
95.93
-0.36%
 
NEM Newmont Corporation
42.36
-1.12%