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

Frankfurt - Delayed Quote EUR

Endeavour Mining plc (6E2.F)

Compare
24.78
-0.22
(-0.88%)
At close: April 17 at 4:58:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.9425.6624.7824.7824.78965
Apr 16, 202524.1825.6224.1825.0025.004,010
Apr 15, 202523.5624.3223.5623.6823.68333
Apr 14, 202522.9823.7822.8423.7823.781,295
Apr 11, 202521.8622.7221.8622.7222.72100
Apr 10, 202521.1821.1821.1821.1821.18-
Apr 9, 202520.0220.3220.0220.0220.02700
Apr 8, 202520.2421.0019.7721.0021.00350
Apr 7, 202518.3019.4818.3019.4819.48360
Apr 4, 202521.1621.1619.5919.5919.591,722
Apr 3, 202521.3621.6420.7421.5421.541,895
Apr 2, 202521.7821.7821.6621.6621.6620
Apr 1, 202521.7822.0021.7821.7821.78400
Mar 31, 202521.6622.1621.4622.0022.00448
Mar 28, 202521.4821.8021.4621.4621.46775
Mar 27, 202520.9021.3420.8421.3021.30890
Mar 26, 202520.9620.9620.9620.9620.96-
Mar 25, 202520.5420.9420.5420.9420.94193
Mar 24, 202520.6420.7620.6420.6620.661,000
Mar 21, 202520.4020.4020.4020.4020.40300
Mar 20, 202520.4421.2020.4421.1421.142,000
Mar 19, 202520.7220.7220.3620.3620.36120
Mar 18, 202520.3620.9020.3620.9020.90571
Mar 17, 202520.0020.4419.8220.4420.44310
Mar 14, 202519.5320.3619.5320.3620.3610
Mar 13, 2025 0.494418 Dividend
Mar 13, 202518.7320.0018.7319.6519.653,996
Mar 12, 202519.2719.4019.2719.4018.83300
Mar 11, 202519.2119.7519.2019.2018.64250
Mar 10, 202519.2919.3019.2019.2418.67260
Mar 7, 202519.2019.5019.2019.5018.93450
Mar 6, 202519.3919.3919.3919.3918.82-
Mar 5, 202518.7819.5218.2419.5218.95750
Mar 4, 202519.6520.1618.8218.8518.302,270
Mar 3, 202518.9019.8018.9019.8019.221,203
Feb 28, 202519.1519.1517.8618.9018.341,232
Feb 27, 202519.1819.6118.8319.6119.03460
Feb 26, 202519.3619.3619.1419.1518.59650
Feb 25, 202520.4620.5019.5819.5819.00983
Feb 24, 202521.1621.1620.0020.3819.782,530
Feb 21, 202521.5021.5021.5021.5020.87-
Feb 20, 202521.0221.8021.0221.8021.16365
Feb 19, 202521.2021.4220.8021.4220.79510
Feb 18, 202521.0221.6421.0221.6421.0025
Feb 17, 202521.5021.5021.3821.3820.75397
Feb 14, 202521.6421.6421.6421.6421.00-
Feb 13, 202521.2221.8421.0221.8421.20118
Feb 12, 202521.2421.5021.1021.5020.871,131
Feb 11, 202521.1821.8021.0021.7021.06750
Feb 10, 202520.8421.6020.7421.6020.97600
Feb 7, 202521.2421.2420.4420.5219.921,220
Feb 6, 202520.5221.4420.5221.4420.811,305
Feb 5, 202520.3221.2219.9021.2220.60123
Feb 4, 202519.6719.6719.6119.6119.0375
Feb 3, 202520.0020.6820.0020.6820.07190
Jan 31, 202519.7720.1019.4619.4618.891,650
Jan 30, 202518.5420.3018.5420.3019.701,108
Jan 29, 202518.1919.0318.1919.0318.47100
Jan 28, 202518.0018.8818.0018.8818.33724
Jan 27, 202518.7918.7918.0018.6818.13425
Jan 24, 202518.5118.5318.5118.5317.9981
Jan 23, 202518.1918.1917.8917.8917.36200
Jan 22, 202518.4219.0217.9918.2817.741,248
Jan 21, 202518.3418.7017.9018.7018.151,200
Jan 20, 202518.9718.9718.0818.5017.961,090
Jan 17, 202517.9017.9017.9017.9017.37-
Jan 16, 202518.4418.8117.8617.9417.41985
Jan 15, 202517.8617.9417.8017.9417.41363
Jan 14, 202517.6118.3117.6118.3117.77750
Jan 13, 202518.1018.3818.0018.0017.47951
Jan 10, 202518.0018.7218.0018.7218.17535
Jan 9, 202517.8218.4917.8218.4617.92769
Jan 8, 202517.5017.8517.5017.8517.33250
Jan 7, 202517.7718.2517.5018.1417.61878
Jan 6, 202518.4018.4018.0018.0017.47500
Jan 3, 202518.4018.4418.1818.1817.652,832
Jan 2, 202517.7518.3117.7518.3117.77779
Dec 30, 202417.3717.4917.1517.4416.932,410
Dec 27, 202417.7117.7117.5017.5016.99433
Dec 23, 202418.2018.2017.6118.0017.472,769
Dec 20, 202417.6518.3617.0318.3617.821,141
Dec 19, 202417.1017.8417.1017.6617.141,628
Dec 18, 202417.5017.5017.5017.5016.99280
Dec 17, 202417.3017.3017.3017.3016.79-
Dec 16, 202418.2018.2018.2018.2017.67150
Dec 13, 202418.4018.5018.4018.5017.96255
Dec 12, 202419.0019.7019.0019.5318.961,200
Dec 11, 202418.9319.8618.3119.8019.22976
Dec 10, 202418.1618.5518.1618.5518.001,770
Dec 9, 202417.6518.2417.6518.2417.70-
Dec 6, 202418.3218.3217.9017.9017.37900
Dec 5, 202418.4018.8018.4018.5418.001,150
Dec 4, 202418.4518.4518.4518.4517.91-
Dec 3, 202418.3218.3218.3218.3217.78-
Dec 2, 202418.3018.3018.3018.3017.76-
Nov 29, 202418.6218.6218.6018.6018.05-
Nov 28, 202418.6018.6018.6018.6018.05-
Nov 27, 202418.6418.8018.6418.8018.25367
Nov 26, 202418.5418.5418.5418.5418.00-
Nov 25, 202418.7418.7418.7418.7418.19-
Nov 22, 202418.3319.0718.3318.9818.421,162
Nov 21, 202418.7018.7018.7018.7018.15-
Nov 20, 202418.4018.4018.4018.4017.86-
Nov 19, 202418.9719.4018.9719.3018.73900
Nov 18, 202418.1018.1018.1018.1017.57-
Nov 15, 202417.9817.9817.9817.9817.45-
Nov 14, 202418.1418.1418.1418.1417.61-
Nov 13, 202418.3018.3018.3018.3017.76-
Nov 12, 202418.7018.8418.7018.8418.29200
Nov 11, 202419.7120.2218.8018.8018.253,790
Nov 8, 202419.0019.0019.0019.0018.44-
Nov 7, 202420.2020.2019.4019.4018.83400
Nov 6, 202419.8420.6019.8420.5019.90250
Nov 5, 202420.3020.8020.3020.5019.9085
Nov 4, 202420.4020.4020.4020.4019.80-
Nov 1, 202420.2421.0020.2421.0020.38750
Oct 31, 202421.2021.2020.3820.3819.78200
Oct 30, 202421.3021.3021.2621.2620.64245
Oct 29, 202421.4421.4421.4421.4420.81-
Oct 28, 202421.7821.7821.7021.7021.062,725
Oct 25, 202421.5021.8221.5021.8221.18640
Oct 24, 202422.0622.6022.0622.6021.942,100
Oct 23, 202422.5822.5822.3022.3021.641,690
Oct 22, 202422.3622.9022.3622.9022.23217
Oct 21, 202422.4622.5222.4622.5221.862,685
Oct 18, 202421.7622.0621.7622.0621.4145
Oct 17, 202421.2421.5821.2421.5820.95200
Oct 16, 202420.5420.5420.5420.5419.94-
Oct 15, 202420.3620.5620.3620.5619.96550
Oct 14, 202420.4820.6820.4820.6820.0740
Oct 11, 202420.3620.6620.3620.6620.05500
Oct 10, 202419.7119.7119.7119.7119.13-
Oct 9, 202419.9419.9419.8719.8719.29210
Oct 8, 202419.7820.2619.5820.1019.511,945
Oct 7, 202421.0421.0419.0619.7019.127,634
Oct 4, 202420.8821.6820.8821.2820.65150
Oct 3, 202421.7621.8021.3021.8021.1620
Oct 2, 202421.3621.3621.3621.3620.73-
Oct 1, 202421.1422.5021.1421.9821.335,167
Sep 30, 202421.7821.7820.7620.7620.15200
Sep 27, 202422.2622.5020.9020.9020.299,255
Sep 26, 202422.0023.3022.0022.5021.84815
Sep 25, 202421.4022.1221.4022.1221.47200
Sep 24, 202421.7022.8821.7021.8021.165,804
Sep 23, 202421.2622.0021.2622.0021.35150
Sep 20, 202420.8621.5220.8621.5220.8910
Sep 19, 202421.1222.0021.1221.9421.302,490
Sep 18, 202421.5021.5020.7220.7220.11100
Sep 17, 202421.3021.3021.3021.3020.67-
Sep 16, 202421.3021.7021.3021.7021.06663
Sep 13, 202419.6820.9019.6820.9020.29383
Sep 12, 2024 0.355634 Dividend
Sep 12, 202418.4019.2818.4019.2818.71300
Sep 11, 202418.2418.6818.2418.6817.731
Sep 10, 202418.6718.6718.5818.5817.64-
Sep 9, 202418.0018.0018.0018.0017.09-
Sep 6, 202418.2918.2918.2418.2417.32300
Sep 5, 202417.9318.1817.9318.0017.09243
Sep 4, 202418.4418.4418.3018.3017.37100
Sep 3, 202418.4218.8418.4218.8417.89-
Sep 2, 202418.8218.8218.8218.8217.87-
Aug 30, 202419.1219.2019.1219.2018.23290
Aug 29, 202418.8819.5218.8819.5218.53300
Aug 28, 202418.9619.6518.9619.1018.13-
Aug 27, 202419.3619.3619.3619.3618.38-
Aug 26, 202418.9618.9618.9618.9618.00-
Aug 23, 202419.1719.1719.1719.1718.20-
Aug 22, 202418.8418.8418.8418.8417.89-
Aug 21, 202419.0019.2219.0019.2218.25-
Aug 20, 202418.9019.6718.9019.3118.331,425
Aug 19, 202418.5618.5618.5018.5017.56100
Aug 16, 202418.3018.3018.3018.3017.37-
Aug 15, 202418.3618.7018.0918.7017.751,000
Aug 14, 202418.1918.7517.9617.9617.05250
Aug 13, 202418.4818.4818.0918.3017.37220
Aug 12, 202418.0018.0818.0018.0817.16-
Aug 9, 202417.9317.9317.9317.9317.02-
Aug 8, 202417.9018.4217.9018.0017.09552
Aug 7, 202418.2218.8418.1218.1217.204,200
Aug 6, 202418.5918.6118.5918.6117.67-
Aug 5, 202418.8018.8118.1918.1917.27475
Aug 2, 202419.4520.4019.4019.4018.42350
Aug 1, 202420.1820.2020.1820.2019.18200
Jul 31, 202420.8820.8820.2020.2219.20700
Jul 30, 202420.2020.2020.2020.2019.18-
Jul 29, 202420.4020.4020.4020.4019.37-
Jul 26, 202420.0020.0020.0020.0018.99-
Jul 25, 202420.5020.6020.4020.4019.3790
Jul 24, 202420.7021.6220.7021.6220.5241
Jul 23, 202420.4020.6620.4020.6619.61-
Jul 22, 202420.8820.9020.8820.9019.84-
Jul 19, 202420.9820.9820.6020.6019.56800
Jul 18, 202421.3822.1021.2821.2820.2020
Jul 17, 202421.6222.4021.6222.4021.26510
Jul 16, 202421.2821.7221.2621.7220.62600
Jul 15, 202422.4422.4421.2221.2220.14133
Jul 12, 202421.7821.7821.7621.7620.66-
Jul 11, 202421.6222.1621.5622.1621.04200
Jul 10, 202420.4620.4620.4620.4619.42-
Jul 9, 202420.4021.0020.4020.7419.69160
Jul 8, 202420.5021.0020.5021.0019.9450
Jul 5, 202420.4021.1220.4021.0419.97200
Jul 4, 202420.1820.7420.1820.5419.501,073
Jul 3, 202419.5519.7519.5519.7118.71202
Jul 2, 202419.9320.3019.9320.3019.27300
Jul 1, 202419.7919.7919.7219.7218.72100
Jun 28, 202419.2619.6819.2619.6818.68-
Jun 27, 202419.4319.4319.4319.4318.45-
Jun 26, 202419.7219.7219.7219.7218.72-
Jun 25, 202419.4619.4719.4619.4718.48300
Jun 24, 202419.4620.2819.4620.2819.25467
Jun 21, 202419.8220.0419.8220.0419.02-
Jun 20, 202419.5019.5019.5019.5018.51-
Jun 19, 202419.2819.2819.2819.2818.30-
Jun 18, 202419.0519.0519.0519.0518.08-
Jun 17, 202419.0619.0619.0619.0618.09100
Jun 14, 202418.9419.0518.9418.9818.02300
Jun 13, 202419.1019.1019.0019.0018.04-
Jun 12, 202418.8619.1818.8619.1818.21200
Jun 11, 202419.2519.4018.9218.9217.961,337
Jun 10, 202419.6019.6019.3719.3718.39120
Jun 7, 202421.1821.1819.3719.3718.39665
Jun 6, 202419.6520.3019.6520.1819.16110
Jun 5, 202419.5819.7919.1919.7918.79450
Jun 4, 202419.7419.7419.7419.7418.74-
Jun 3, 202419.4720.4019.4720.4019.37100
May 31, 202420.1220.1220.0620.0619.04-
May 30, 202419.6619.8419.6619.8418.83-
May 29, 202419.8019.8019.8019.8018.80-
May 28, 202419.4020.3419.4020.3419.31600
May 27, 202419.6020.1819.3320.1819.16935
May 24, 202419.4119.4119.4119.4118.43-
May 23, 202419.5220.3219.5219.6218.63115
May 22, 202420.6620.9020.6620.9019.84470
May 21, 202420.7220.7220.6820.6819.63-
May 20, 202420.2021.3020.0021.3020.223,225
May 17, 202419.6020.1019.6020.1019.08765
May 16, 202420.0020.3420.0020.1019.081,600
May 15, 202419.5120.2019.5120.2019.18200
May 14, 202420.0020.0019.3319.3318.351,085
May 13, 202420.0020.4020.0020.4019.37540
May 10, 202419.6519.6519.6519.6518.65-
May 9, 202419.2320.2619.2320.2619.2390
May 8, 202419.2619.2619.2619.2618.28-
May 7, 202419.5119.5119.4419.4418.45-
May 6, 202418.8820.0018.8819.8518.84583
May 3, 202419.3019.6619.0619.6618.66600
May 2, 202419.3719.3719.3719.3718.39-
Apr 30, 202420.2020.2019.7519.7518.75-
Apr 29, 202419.8820.5619.8820.5619.52393
Apr 26, 202419.5619.7219.5619.7218.72140
Apr 25, 202419.3420.2019.3420.2019.18500
Apr 24, 202419.5519.5519.5519.5518.56-
Apr 23, 202419.4819.5018.8019.1018.133,200
Apr 22, 202420.0420.0420.0420.0419.022,300
Apr 19, 202419.8120.9619.8120.9419.882,750
Apr 18, 202419.3120.1819.3120.1219.10400
Apr 17, 202420.4220.5619.5320.0018.991,405

Related Tickers

GOU.BE Centerra Gold Inc
6.09
0.00%
 
MX0.DU Amex Exploration Inc
0.6140
+10.04%
 
MX0.MU Amex Exploration Inc
0.6320
+11.66%
 
MX0.F Amex Exploration Inc.
0.5500
+1.48%
 
WVMDF West Vault Mining Inc.
0.9000
0.00%
 
C7H.BE Bellevue Gold Ltd
0.5450
0.00%
 
B9O2.BE Serabi Gold PLC
1.9600
-5.77%
 
BELGF Bellevue Gold Limited
0.6400
0.00%
 
PMNXF Perseus Mining Limited
2.1900
0.00%
 
SRBIF Serabi Gold plc
2.3400
0.00%