Frankfurt - Delayed Quote EUR

Sprott Inc. (A781.F)

35.40

-0.60

(-1.67%)

At close: April 9 at 8:02:58 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	35.40	35.40	35.40	35.40	35.40	102
Apr 8, 2025	36.60	36.60	36.00	36.00	36.00	-
Apr 7, 2025	36.60	36.80	36.60	36.80	36.80	-
Apr 4, 2025	39.00	39.00	37.00	37.00	37.00	-
Apr 3, 2025	40.60	40.60	39.20	39.20	39.20	-
Apr 2, 2025	41.20	41.20	41.20	41.20	41.20	-
Apr 1, 2025	41.20	41.40	41.20	41.40	41.40	-
Mar 31, 2025	40.60	41.20	40.60	41.20	41.20	-
Mar 28, 2025	41.80	41.80	40.40	40.40	40.40	-
Mar 27, 2025	41.20	41.60	41.20	41.60	41.60	-
Mar 26, 2025	41.20	41.20	41.00	41.00	41.00	-
Mar 25, 2025	41.00	41.00	40.80	40.80	40.80	-
Mar 24, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 21, 2025	41.60	41.60	40.40	40.40	40.40	-
Mar 20, 2025	41.00	41.00	40.60	40.60	40.60	-
Mar 19, 2025	40.20	40.80	40.20	40.80	40.80	-
Mar 18, 2025	39.20	39.40	39.20	39.40	39.40	-
Mar 17, 2025	39.20	39.20	39.20	39.20	39.20	-
Mar 14, 2025	38.40	38.80	38.40	38.80	38.80	-
Mar 13, 2025	39.20	39.20	37.00	37.00	37.00	-
Mar 12, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 11, 2025	38.40	38.40	36.60	36.60	36.60	-
Mar 10, 2025	0.27 Dividend
Mar 10, 2025	40.60	40.60	38.20	38.20	38.20	-
Mar 7, 2025	39.40	40.80	39.40	40.80	40.50	-
Mar 6, 2025	39.00	39.40	39.00	39.40	39.11	-
Mar 5, 2025	38.80	39.00	38.80	39.00	38.71	-
Mar 4, 2025	39.60	39.60	39.40	39.40	39.11	-
Mar 3, 2025	41.20	41.20	39.60	39.60	39.31	102
Feb 28, 2025	40.40	40.60	40.40	40.60	40.30	-
Feb 27, 2025	41.40	41.40	40.40	40.40	40.10	-
Feb 26, 2025	40.40	41.40	40.40	41.40	41.10	-
Feb 25, 2025	41.00	41.00	40.40	40.40	40.10	-
Feb 24, 2025	40.80	41.20	40.80	41.20	40.90	-
Feb 21, 2025	41.00	41.00	41.00	41.00	40.70	-
Feb 20, 2025	41.00	41.20	41.00	41.20	40.90	-
Feb 19, 2025	41.20	41.20	41.00	41.00	40.70	-
Feb 18, 2025	41.00	41.20	41.00	41.20	40.90	-
Feb 17, 2025	40.80	40.80	40.60	40.60	40.30	-
Feb 14, 2025	41.60	41.60	40.60	40.60	40.30	-
Feb 13, 2025	41.20	41.80	41.20	41.80	41.49	-
Feb 12, 2025	41.60	41.60	41.20	41.20	40.90	-
Feb 11, 2025	42.40	42.40	41.60	41.60	41.29	-
Feb 10, 2025	41.80	41.80	41.80	41.80	41.49	-
Feb 7, 2025	41.20	41.80	41.20	41.80	41.49	23
Feb 6, 2025	42.00	42.00	42.00	42.00	41.69	-
Feb 5, 2025	42.60	42.60	42.00	42.00	41.69	-
Feb 4, 2025	41.80	42.60	41.80	42.60	42.29	-
Feb 3, 2025	42.20	42.20	42.00	42.00	41.69	-
Jan 31, 2025	41.40	41.60	41.40	41.60	41.29	-
Jan 30, 2025	40.20	40.20	40.20	40.20	39.90	-
Jan 29, 2025	40.20	40.40	40.20	40.40	40.10	-
Jan 28, 2025	40.20	40.60	40.20	40.60	40.30	22
Jan 27, 2025	41.00	41.00	41.00	41.00	40.70	-
Jan 24, 2025	41.00	41.20	41.00	41.20	40.90	-
Jan 23, 2025	41.40	41.60	41.40	41.60	41.29	-
Jan 22, 2025	41.20	41.60	41.20	41.60	41.29	-
Jan 21, 2025	41.00	41.00	41.00	41.00	40.70	-
Jan 20, 2025	40.40	40.40	40.40	40.40	40.10	-
Jan 17, 2025	40.40	40.60	40.40	40.60	40.30	-
Jan 16, 2025	40.00	40.60	40.00	40.60	40.30	-
Jan 15, 2025	39.20	40.00	39.20	40.00	39.71	-
Jan 14, 2025	38.40	39.20	38.40	39.20	38.91	-
Jan 13, 2025	40.00	40.00	40.00	40.00	39.71	-
Jan 10, 2025	40.80	40.80	40.00	40.00	39.71	100
Jan 9, 2025	40.60	40.60	40.60	40.60	40.30	-
Jan 8, 2025	40.60	40.60	40.60	40.60	40.30	-
Jan 7, 2025	40.00	40.40	40.00	40.40	40.10	-
Jan 6, 2025	41.20	41.20	41.20	41.20	40.90	-
Jan 3, 2025	42.00	42.00	42.00	42.00	41.69	-
Jan 2, 2025	40.40	42.00	40.40	42.00	41.69	-
Dec 30, 2024	40.00	40.00	40.00	40.00	39.71	-
Dec 27, 2024	40.60	40.60	40.00	40.00	39.71	250
Dec 23, 2024	40.40	40.40	40.20	40.20	39.90	-
Dec 20, 2024	40.40	40.60	40.40	40.60	40.30	-
Dec 19, 2024	39.80	40.60	39.80	40.60	40.30	-
Dec 18, 2024	40.80	41.00	40.00	40.00	39.71	29
Dec 17, 2024	41.60	41.60	40.80	40.80	40.50	-
Dec 16, 2024	42.00	42.00	42.00	42.00	41.69	25
Dec 13, 2024	42.40	42.40	41.40	41.40	41.10	-
Dec 12, 2024	43.00	43.00	42.60	42.60	42.29	-
Dec 11, 2024	43.20	43.80	43.20	43.20	42.88	45
Dec 10, 2024	42.00	43.00	42.00	43.00	42.68	-
Dec 9, 2024	40.40	42.20	40.40	42.20	41.89	100
Dec 6, 2024	41.00	41.00	41.00	41.00	40.70	-
Dec 5, 2024	41.20	41.20	41.20	41.20	40.90	-
Dec 4, 2024	41.80	41.80	41.40	41.40	41.10	-
Dec 3, 2024	41.20	42.00	41.20	42.00	41.69	-
Dec 2, 2024	41.60	41.60	41.60	41.60	41.29	-
Nov 29, 2024	41.40	41.40	41.40	41.40	41.10	-
Nov 28, 2024	41.20	41.40	41.20	41.40	41.10	-
Nov 27, 2024	40.80	41.20	40.80	41.20	40.90	-
Nov 26, 2024	41.00	41.20	41.00	41.20	40.90	-
Nov 25, 2024	42.20	42.20	42.20	42.20	41.89	-
Nov 22, 2024	41.60	42.40	41.60	42.40	42.09	-
Nov 21, 2024	41.60	41.80	41.60	41.80	41.49	-
Nov 20, 2024	41.00	41.60	41.00	41.60	41.29	-
Nov 19, 2024	40.20	41.00	40.20	41.00	40.70	-
Nov 18, 2024	0.27 Dividend
Nov 18, 2024	39.20	39.20	39.20	39.20	38.91	-
Nov 15, 2024	39.40	39.80	39.40	39.80	39.21	-
Nov 14, 2024	39.80	39.80	39.40	39.40	38.82	-
Nov 13, 2024	40.00	40.00	39.80	39.80	39.21	-
Nov 12, 2024	40.20	40.20	40.20	40.20	39.60	-
Nov 11, 2024	40.20	40.20	40.20	40.20	39.60	-
Nov 8, 2024	40.40	40.40	40.20	40.20	39.60	-
Nov 7, 2024	39.80	40.40	39.80	40.40	39.80	-
Nov 6, 2024	42.00	42.00	42.00	42.00	41.38	-
Nov 5, 2024	39.60	39.60	39.60	39.60	39.01	-
Nov 4, 2024	40.40	40.40	39.60	39.60	39.01	-
Nov 1, 2024	40.40	40.40	40.40	40.40	39.80	-
Oct 31, 2024	42.20	42.20	39.40	39.40	38.82	-
Oct 30, 2024	42.00	42.00	42.00	42.00	41.38	-
Oct 29, 2024	42.40	42.40	40.40	40.40	39.80	-
Oct 28, 2024	42.20	42.40	42.20	42.40	41.77	-
Oct 25, 2024	42.40	42.40	42.40	42.40	41.77	-
Oct 24, 2024	42.40	42.60	42.40	42.60	41.97	-
Oct 23, 2024	43.60	43.60	42.40	42.40	41.77	-
Oct 22, 2024	42.60	43.60	42.60	43.60	42.95	-
Oct 21, 2024	43.40	43.40	42.80	42.80	42.17	-
Oct 18, 2024	41.60	41.60	41.60	41.60	40.98	-
Oct 17, 2024	41.60	41.80	41.60	41.80	41.18	-
Oct 16, 2024	39.80	41.80	39.80	41.80	41.18	-
Oct 15, 2024	40.60	40.60	39.80	39.80	39.21	-
Oct 14, 2024	40.40	40.60	40.40	40.60	40.00	-
Oct 11, 2024	40.40	40.40	40.40	40.40	39.80	-
Oct 10, 2024	39.40	40.60	39.40	40.60	40.00	-
Oct 9, 2024	39.80	39.80	39.60	39.60	39.01	-
Oct 8, 2024	40.00	40.00	39.60	39.60	39.01	-
Oct 7, 2024	40.40	40.40	40.00	40.00	39.41	-
Oct 4, 2024	40.40	40.40	40.40	40.40	39.80	-
Oct 3, 2024	40.40	40.40	40.40	40.40	39.80	-
Oct 2, 2024	39.80	40.60	39.80	40.60	40.00	-
Oct 1, 2024	38.60	38.60	38.60	38.60	38.03	-
Sep 30, 2024	39.60	39.60	39.60	39.60	39.01	-
Sep 27, 2024	40.00	40.00	39.60	39.60	39.01	-
Sep 26, 2024	38.60	40.00	38.60	40.00	39.41	-
Sep 25, 2024	39.00	39.00	38.80	38.80	38.22	-
Sep 24, 2024	38.60	39.20	38.60	39.20	38.62	-
Sep 23, 2024	38.40	38.40	38.40	38.40	37.83	-
Sep 20, 2024	37.60	38.60	37.60	38.60	38.03	-
Sep 19, 2024	36.20	36.20	36.20	36.20	35.66	-
Sep 18, 2024	37.00	37.00	37.00	37.00	36.45	-
Sep 17, 2024	36.80	37.20	36.80	37.20	36.65	-
Sep 16, 2024	37.00	37.00	36.80	36.80	36.25	-
Sep 13, 2024	36.60	37.20	36.60	37.20	36.65	-
Sep 12, 2024	36.00	36.00	36.00	36.00	35.47	-
Sep 11, 2024	35.40	36.00	35.40	36.00	35.47	-
Sep 10, 2024	35.20	35.60	35.20	35.60	35.07	-
Sep 9, 2024	34.80	34.80	34.80	34.80	34.28	-
Sep 6, 2024	35.40	35.40	34.60	34.60	34.09	-
Sep 5, 2024	35.40	35.40	35.40	35.40	34.87	-
Sep 4, 2024	35.60	35.60	35.40	35.40	34.87	-
Sep 3, 2024	36.80	36.80	35.80	35.80	35.27	-
Sep 2, 2024	36.60	36.60	36.60	36.60	36.06	-
Aug 30, 2024	36.80	36.80	36.60	36.60	36.06	-
Aug 29, 2024	36.80	36.80	36.80	36.80	36.25	-
Aug 28, 2024	37.40	37.40	37.00	37.00	36.45	-
Aug 27, 2024	37.80	37.80	37.40	37.40	36.85	-
Aug 26, 2024	37.80	37.80	37.80	37.80	37.24	-
Aug 23, 2024	36.20	37.80	36.20	37.80	37.24	-
Aug 22, 2024	36.60	36.60	36.40	36.40	35.86	-
Aug 21, 2024	37.00	37.00	36.60	36.60	36.06	-
Aug 20, 2024	37.20	37.20	37.00	37.00	36.45	-
Aug 19, 2024	0.23 Dividend
Aug 19, 2024	37.60	37.60	37.40	37.40	36.85	-
Aug 16, 2024	37.20	38.00	37.20	38.00	37.19	-
Aug 15, 2024	36.60	36.60	36.60	36.60	35.82	-
Aug 14, 2024	36.80	36.80	36.60	36.60	35.82	-
Aug 13, 2024	36.80	36.80	36.80	36.80	36.02	-
Aug 12, 2024	36.60	36.80	36.60	36.80	36.02	-
Aug 9, 2024	36.40	36.60	36.40	36.60	35.82	-
Aug 8, 2024	35.60	35.60	35.60	35.60	34.84	-
Aug 7, 2024	36.60	36.60	36.00	36.00	35.23	-
Aug 6, 2024	36.60	36.80	36.60	36.80	36.02	-
Aug 5, 2024	37.60	37.60	37.60	37.60	36.80	-
Aug 2, 2024	39.60	39.60	39.60	39.60	38.76	-
Aug 1, 2024	40.80	40.80	39.80	39.80	38.95	-
Jul 31, 2024	40.00	41.20	40.00	41.20	40.32	-
Jul 30, 2024	40.00	40.40	40.00	40.40	39.54	-
Jul 29, 2024	40.80	40.80	40.60	40.60	39.73	-
Jul 26, 2024	40.40	40.40	40.40	40.40	39.54	-
Jul 25, 2024	41.60	41.60	40.60	40.60	39.73	-
Jul 24, 2024	42.40	42.40	41.80	41.80	40.91	-
Jul 23, 2024	41.40	42.60	41.40	42.60	41.69	-
Jul 22, 2024	41.20	41.20	41.20	41.20	40.32	-
Jul 19, 2024	41.40	41.40	41.40	41.40	40.52	-
Jul 18, 2024	41.40	41.40	41.40	41.40	40.52	-
Jul 17, 2024	42.00	42.00	41.60	41.60	40.71	30
Jul 16, 2024	41.40	42.20	41.40	42.20	41.30	7
Jul 15, 2024	41.00	41.00	41.00	41.00	40.13	-
Jul 12, 2024	41.80	42.40	41.00	41.00	40.13	23
Jul 11, 2024	40.40	41.80	40.40	41.80	40.91	-
Jul 10, 2024	39.00	40.60	39.00	40.60	39.73	-
Jul 9, 2024	39.40	39.60	39.20	39.20	38.36	22
Jul 8, 2024	38.80	38.80	38.80	38.80	37.97	-
Jul 5, 2024	39.40	39.40	39.00	39.00	38.17	-
Jul 4, 2024	39.00	39.40	39.00	39.40	38.56	-
Jul 3, 2024	38.80	39.20	38.80	39.20	38.36	-
Jul 2, 2024	38.00	38.80	38.00	38.80	37.97	-
Jul 1, 2024	38.20	38.20	38.20	38.20	37.39	-
Jun 28, 2024	38.60	38.60	38.40	38.40	37.58	-
Jun 27, 2024	38.60	38.80	38.60	38.80	37.97	-
Jun 26, 2024	38.20	38.80	38.20	38.80	37.97	-
Jun 25, 2024	38.60	38.60	38.20	38.20	37.39	-
Jun 24, 2024	39.60	39.80	38.80	38.80	37.97	10
Jun 21, 2024	39.60	39.60	39.60	39.60	38.76	-
Jun 20, 2024	38.20	39.60	38.20	39.60	38.76	-
Jun 19, 2024	38.20	38.20	38.00	38.00	37.19	-
Jun 18, 2024	38.00	38.40	38.00	38.40	37.58	-
Jun 17, 2024	38.20	38.20	38.00	38.00	37.19	-
Jun 14, 2024	38.00	38.40	38.00	38.40	37.58	-
Jun 13, 2024	39.20	39.20	38.20	38.20	37.39	188
Jun 12, 2024	39.80	39.80	39.40	39.40	38.56	-
Jun 11, 2024	40.00	40.00	39.60	39.60	38.76	-
Jun 10, 2024	40.00	40.00	40.00	40.00	39.15	-
Jun 7, 2024	40.60	40.60	40.00	40.00	39.15	30
Jun 6, 2024	39.80	40.60	39.80	40.60	39.73	-
Jun 5, 2024	39.60	40.00	39.60	40.00	39.15	-
Jun 4, 2024	39.80	40.20	39.80	39.80	38.95	100
Jun 3, 2024	40.60	40.60	40.60	40.60	39.73	-
May 31, 2024	41.20	41.20	41.00	41.00	40.13	100
May 30, 2024	41.20	41.20	41.20	41.20	40.32	-
May 29, 2024	42.20	42.20	41.40	41.40	40.52	-
May 28, 2024	42.80	43.00	42.40	42.40	41.50	308
May 27, 2024	42.40	42.80	42.40	42.80	41.89	25
May 24, 2024	42.20	42.20	42.20	42.20	41.30	-
May 23, 2024	42.00	42.20	42.00	42.00	41.10	250
May 22, 2024	42.60	42.60	42.40	42.40	41.50	-
May 21, 2024	43.00	43.00	42.60	42.60	41.69	-
May 20, 2024	42.20	42.20	42.20	42.20	41.30	-
May 17, 2024	0.23 Dividend
May 17, 2024	41.20	41.20	41.20	41.20	40.32	-
May 16, 2024	40.60	41.00	40.60	41.00	39.88	-
May 15, 2024	39.40	39.40	39.40	39.40	38.33	-
May 14, 2024	38.60	39.60	38.60	39.60	38.52	-
May 13, 2024	38.80	38.80	38.80	38.80	37.74	-
May 10, 2024	38.60	38.80	38.60	38.80	37.74	-
May 9, 2024	37.60	37.60	37.60	37.60	36.57	-
May 8, 2024	37.80	37.80	37.60	37.60	36.57	-
May 7, 2024	38.00	38.00	38.00	38.00	36.96	-
May 6, 2024	37.80	37.80	37.80	37.80	36.77	-
May 3, 2024	37.40	37.80	37.40	37.80	36.77	-
May 2, 2024	37.40	37.40	37.40	37.40	36.38	-
Apr 30, 2024	37.40	37.40	36.60	36.60	35.60	-
Apr 29, 2024	37.20	37.40	37.20	37.40	36.38	-
Apr 26, 2024	37.20	37.40	37.20	37.40	36.38	-
Apr 25, 2024	36.20	37.20	36.20	37.20	36.19	-
Apr 24, 2024	36.80	36.80	36.20	36.20	35.21	-
Apr 23, 2024	37.20	37.20	36.80	36.80	35.80	-
Apr 22, 2024	37.20	37.40	37.20	37.40	36.38	-
Apr 19, 2024	37.20	37.20	37.20	37.20	36.19	-
Apr 18, 2024	37.00	37.00	37.00	37.00	35.99	-
Apr 17, 2024	37.20	37.20	37.00	37.00	35.99	-
Apr 16, 2024	37.40	37.40	37.20	37.20	36.19	-
Apr 15, 2024	37.80	37.80	37.80	37.80	36.77	-
Apr 12, 2024	39.00	39.00	39.00	39.00	37.94	-
Apr 11, 2024	38.00	39.20	38.00	38.80	37.74	100
Apr 10, 2024	37.60	38.00	37.60	38.00	36.96	-
Apr 9, 2024	37.20	38.00	37.20	37.60	36.57	22

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sprott Inc. (A781.F)