Stuttgart - Delayed Quote EUR

Gold Fields Ltd (EDG.SG)

Compare
20.20
-0.60
(-2.88%)
At close: 4:45:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.0020.2019.1020.2020.20-
Apr 2, 202521.0021.0020.4020.8020.802,000
Apr 1, 202520.4020.8020.0020.6020.60-
Mar 31, 202520.0020.8020.0020.0020.002,500
Mar 28, 202519.4020.6019.4020.2020.20200
Mar 27, 202519.0019.2019.0019.2019.20-
Mar 26, 202519.0019.1018.9019.1019.10-
Mar 25, 202519.0019.2019.0019.2019.20-
Mar 24, 202519.4019.4019.2019.2019.20-
Mar 21, 202519.9019.9019.6019.7019.70-
Mar 20, 202519.9020.2019.9020.0020.00-
Mar 19, 202519.0020.4019.0020.4020.4010
Mar 18, 202518.9019.5018.9019.5019.50-
Mar 17, 202518.4018.4018.3018.4018.40-
Mar 14, 2025 0.35 Dividend
Mar 14, 202518.9018.9018.7018.7018.70-
Mar 13, 202518.0018.9018.0018.9018.51-
Mar 12, 202518.2018.6017.9018.2017.83-
Mar 11, 202518.2018.6018.1018.6018.22-
Mar 10, 202518.5018.6018.3018.3017.93-
Mar 7, 202517.7018.6017.7018.6018.22-
Mar 6, 202517.9017.9017.3017.8017.44-
Mar 5, 202517.8017.9017.7017.9017.53-
Mar 4, 202517.5017.7017.5017.6017.24-
Mar 3, 202517.2017.7017.2017.7017.34-
Feb 28, 202517.0017.2017.0017.0016.65-
Feb 27, 202517.5017.5017.1017.4017.04200
Feb 26, 202518.2018.2017.3018.1017.73200
Feb 25, 202518.2018.2017.6017.6017.24-
Feb 24, 202517.7018.3017.7018.3017.93-
Feb 21, 202517.9017.9017.5017.5017.14-
Feb 20, 202518.0019.4018.0018.5018.121,000
Feb 19, 202518.1018.1017.8017.9017.53-
Feb 18, 202517.6018.1017.6018.0017.63-
Feb 17, 202518.0018.0017.3017.3016.9540
Feb 14, 202518.4018.6018.4018.4018.02-
Feb 13, 202518.2018.6018.2018.3017.93-
Feb 12, 202518.1018.5018.0018.1017.73-
Feb 11, 202518.5018.7018.5018.7018.32-
Feb 10, 202518.1019.0018.1019.0018.611,840
Feb 7, 202517.8018.0017.8017.9017.53-
Feb 6, 202517.4018.1017.4017.8017.44200
Feb 5, 202516.9017.5016.9017.5017.14200
Feb 4, 202516.7016.8016.6016.6016.26-
Feb 3, 202516.4016.8016.4016.8016.461,367
Jan 31, 202516.5016.6016.5016.6016.262,000
Jan 30, 202515.8016.4015.8016.4016.07-
Jan 29, 202515.5015.9015.5015.9015.58-
Jan 28, 202515.8015.8015.2015.5015.18-
Jan 27, 202515.8015.8015.2015.3014.99-
Jan 24, 202515.5015.9015.5015.8015.48-
Jan 23, 202515.4015.5015.3015.3014.99-
Jan 22, 202515.1015.7015.1015.4015.09-
Jan 21, 202515.1015.3015.1015.3014.99-
Jan 20, 202514.8014.8014.7014.7014.40-
Jan 17, 202514.6014.7014.4014.6014.30-
Jan 16, 202514.8014.9014.7014.7014.40-
Jan 15, 202514.6014.9014.6014.9014.60-
Jan 14, 202514.3014.4014.2014.3014.01-
Jan 13, 202514.3014.6014.3014.3014.01-
Jan 10, 202514.2014.4014.2014.4014.11-
Jan 9, 202513.4014.3013.4014.2013.91-
Jan 8, 202513.6013.7013.6013.6013.32-
Jan 7, 202513.3013.9013.3013.7013.42-
Jan 6, 202513.4013.7013.4013.7013.42-
Jan 3, 202513.6013.6013.6013.6013.32-
Jan 2, 202512.9012.9012.9012.9012.64-
Dec 30, 202412.5012.5012.5012.5012.24-
Dec 27, 202412.4012.4012.4012.4012.15-
Dec 23, 202413.2013.4012.9012.9012.64-
Dec 20, 202413.0013.3013.0013.3013.03-
Dec 19, 202412.8013.0012.8012.9012.64-
Dec 18, 202413.0013.5013.0013.3013.03-
Dec 17, 202413.5013.6013.0013.1012.83-
Dec 16, 202413.5013.6013.5013.6013.32-
Dec 13, 202413.9013.9013.5013.5013.22-
Dec 12, 202414.1014.3013.9014.0013.71-
Dec 11, 202413.7013.9013.7013.9013.62-
Dec 10, 202413.5013.8013.5013.8013.52-
Dec 9, 202413.0013.8013.0013.8013.52-
Dec 6, 202413.3013.3013.1013.1012.83-
Dec 5, 202413.4013.5013.3013.3013.03-
Dec 4, 202413.4013.7013.4013.6013.32-
Dec 3, 202413.4013.5013.4013.4013.13-
Dec 2, 202413.0013.5013.0013.5013.22150
Nov 29, 202413.5013.6013.2013.2012.93-
Nov 28, 202413.3013.5013.2013.2012.93-
Nov 27, 202414.0014.0013.7013.8013.52-
Nov 26, 202413.9014.0013.7013.7013.42-
Nov 25, 202414.1014.1013.8013.9013.62-
Nov 22, 202414.3015.0014.3014.7014.402,000
Nov 21, 202414.0014.4013.9014.1013.81-
Nov 20, 202414.0014.1013.8014.0013.71-
Nov 19, 202413.6014.2013.6013.8013.52-
Nov 18, 202412.9013.9012.9013.8013.52600
Nov 15, 202412.5012.8012.5012.8012.54-
Nov 14, 202412.9012.9012.0012.7012.442,430
Nov 13, 202412.9013.1012.9012.9012.64-
Nov 12, 202413.0013.2012.8013.0012.73-
Nov 11, 202414.2014.4013.6013.6013.32-
Nov 8, 202414.8014.9014.5014.5014.20-
Nov 7, 202414.6014.9014.6014.8014.50-
Nov 6, 202414.5015.1014.3014.4014.11-
Nov 5, 202414.8014.9014.7014.9014.60-
Nov 4, 202414.7015.0014.7014.8014.50300
Nov 1, 202415.1015.4015.0015.1014.79-
Oct 31, 202415.6015.6015.0015.1014.79750
Oct 30, 202415.8016.3015.8015.8015.48-
Oct 29, 202415.8016.0015.8016.0015.67-
Oct 28, 202416.0016.0015.8015.9015.58-
Oct 25, 202416.4016.4016.0016.0015.67-
Oct 24, 202416.6016.8016.6016.6016.26-
Oct 23, 202417.4017.4016.3016.3015.97799
Oct 22, 202416.9017.5016.8017.5017.14360
Oct 21, 202416.5017.1016.1016.8016.462,717
Oct 18, 202415.8016.2015.8015.9015.589,000
Oct 17, 202415.0015.8015.0015.8015.48-
Oct 16, 202414.4015.1014.4015.0014.69500
Oct 15, 202414.2014.4013.8014.4014.11-
Oct 14, 202414.0014.1014.0014.0013.71-
Oct 11, 202414.2014.3014.0014.1013.81734
Oct 10, 202413.7013.8013.6013.8013.52-
Oct 9, 202413.8013.8013.4013.6013.32-
Oct 8, 202413.9013.9013.7013.8013.52-
Oct 7, 202414.0014.2014.0014.0013.71-
Oct 4, 202414.0014.2014.0014.0013.71-
Oct 3, 202414.4014.4014.0014.2013.91-
Oct 2, 202414.6014.6014.3014.4014.11-
Oct 1, 202414.5014.6013.7014.3014.01200
Sep 30, 202414.5014.5013.9013.9013.621,250
Sep 27, 202414.4014.7014.3014.3014.01300
Sep 26, 202414.0014.3014.0014.3014.01-
Sep 25, 202413.8014.0013.8013.9013.62500
Sep 24, 202413.9014.1013.6013.6013.321,700
Sep 23, 202413.5013.9013.3013.9013.621,000
Sep 20, 202413.1013.6013.1013.6013.32-
Sep 19, 202412.9013.4012.9013.0012.73-
Sep 18, 202412.9013.1012.9013.1012.83-
Sep 17, 202412.9013.1012.9013.1012.83-
Sep 16, 202412.7013.0012.6013.0012.73-
Sep 13, 2024 0.15 Dividend
Sep 13, 202412.5012.8012.4012.8012.54-
Sep 12, 202412.2012.5012.2012.5012.08-
Sep 11, 202412.2012.2011.8012.0011.60-
Sep 10, 202412.1012.1011.6012.1011.69-
Sep 9, 202412.0012.1011.9012.1011.69-
Sep 6, 202412.1012.2012.1012.1011.69-
Sep 5, 202412.2012.4011.9012.4011.98-
Sep 4, 202412.3012.3012.1012.2011.79250
Sep 3, 202412.4012.5012.1012.5012.08550
Sep 2, 202412.4012.7012.1012.7012.27300
Aug 30, 202412.6012.7012.5012.5012.08-
Aug 29, 202412.5013.2012.5012.7012.27550
Aug 28, 202412.7012.7012.5012.5012.08250
Aug 27, 202412.7012.9012.3012.8012.37200
Aug 26, 202412.9013.1012.7012.8012.37700
Aug 23, 202414.1014.1014.1014.1013.63-
Aug 22, 202414.8014.8014.1014.1013.63-
Aug 21, 202415.4015.4014.9014.9014.40-
Aug 20, 202415.4015.6015.0015.6015.07100
Aug 19, 202415.0015.2014.9015.2014.69-
Aug 16, 202414.6014.9014.5014.9014.40-
Aug 15, 202414.4014.8014.4014.5014.01-
Aug 14, 202413.7014.4013.7014.2013.72500
Aug 13, 202413.4014.0013.4013.7013.24715
Aug 12, 202414.0014.2013.8014.0013.53-
Aug 9, 202414.0014.6013.7013.9013.43500
Aug 8, 202414.6014.8014.1014.5014.01100
Aug 7, 202415.0015.1015.0015.1014.59-
Aug 6, 202414.6014.7014.6014.6014.11-
Aug 5, 202414.9014.9014.2014.8014.30100
Aug 2, 202415.6016.1015.2015.2014.69-
Aug 1, 202415.8016.1015.7016.1015.56300
Jul 31, 202415.2016.2015.2016.2015.65-
Jul 30, 202415.2015.4014.7015.4014.88200
Jul 29, 202415.0015.0014.9015.0014.49-
Jul 26, 202414.8015.0014.8015.0014.49-
Jul 25, 202414.9014.9014.5014.7014.20100
Jul 24, 202415.2015.3015.2015.2014.69-
Jul 23, 202415.0015.1014.5015.0014.49-
Jul 22, 202415.2015.2014.8015.1014.59100
Jul 19, 202415.1015.1014.7015.0014.49-
Jul 18, 202415.6015.6015.2015.2014.69100
Jul 17, 202415.4015.7015.2015.6015.07800
Jul 16, 202414.6015.2014.6015.2014.69-
Jul 15, 202414.6014.8014.2014.4013.91100
Jul 12, 202414.8014.8014.6014.8014.30150
Jul 11, 202414.6014.6014.5014.5014.01-
Jul 10, 202414.3014.5014.3014.5014.01-
Jul 9, 202414.3014.5014.3014.5014.01-
Jul 8, 202414.5014.5014.3014.3013.82-
Jul 5, 202414.0014.7014.0014.6014.11-
Jul 4, 202414.1014.1014.1014.1013.63-
Jul 3, 202413.8014.1013.5014.0013.53-
Jul 2, 202413.8013.9013.6013.6013.14-
Jul 1, 202413.8013.9013.6013.8013.3415,935
Jun 28, 202414.2014.2014.2014.2013.72-
Jun 27, 202414.1014.2013.7014.2013.72-
Jun 26, 202413.8014.0013.7014.0013.53-
Jun 25, 202413.9013.9013.7013.9013.43-
Jun 24, 202413.6014.0013.6014.0013.53-
Jun 21, 202413.6014.3013.6013.7013.24-
Jun 20, 202412.9013.7012.9013.5013.05-
Jun 19, 202413.0013.4012.9012.9012.47200
Jun 18, 202412.6012.9012.6012.9012.47200
Jun 17, 202412.5012.8012.3012.5012.08500
Jun 14, 202412.5013.1012.4012.4011.98950
Jun 13, 202414.5014.5013.0013.0012.56400
Jun 12, 202414.5014.9014.2014.6014.11-
Jun 11, 202414.5014.5014.3014.3013.82-
Jun 10, 202414.4014.4013.9014.4013.91-
Jun 7, 202414.8014.8014.2014.4013.9170
Jun 6, 202414.3014.4014.2014.3013.821,369
Jun 5, 202413.9014.0013.5014.0013.53-
Jun 4, 202414.2014.2013.8014.0013.53100
Jun 3, 202414.4014.4014.0014.4013.91100
May 31, 202414.7014.7014.3014.4013.91-
May 30, 202414.5014.5014.1014.5014.01-
May 29, 202414.9014.9014.7014.8014.30-
May 28, 202414.7014.9014.7014.9014.40-
May 27, 202414.6014.8014.6014.7014.20-
May 24, 202414.5014.6014.5014.5014.01200
May 23, 202414.7014.8014.7014.7014.20100
May 22, 202415.1015.1015.0015.0014.49-
May 21, 202415.3015.3015.1015.2014.69-
May 20, 202414.9015.7014.9015.2014.69-
May 17, 202414.5014.9014.3014.9014.40300
May 16, 202415.4015.6014.9014.9014.40-
May 15, 202415.4015.5015.2015.2014.69-
May 14, 202415.5015.5015.2015.4014.881,250
May 13, 202415.6015.6015.6015.6015.07-
May 10, 202415.1015.9015.1015.7015.17-
May 9, 202414.9015.1014.5015.1014.59-
May 8, 202414.7014.8014.3014.8014.30-
May 7, 202415.3015.3014.4014.5014.01100
May 6, 202415.2015.5015.2015.4014.88-
May 3, 202415.2015.4015.1015.2014.69-
May 2, 202415.2015.5015.2015.2014.69-
Apr 30, 202416.5016.5015.4015.4014.88-
Apr 29, 202416.2016.5016.2016.5015.94-
Apr 26, 202416.1016.5016.0016.4015.85-
Apr 25, 202415.9016.0015.7016.0015.4610
Apr 24, 202415.7015.7015.1015.5014.98-
Apr 23, 202415.4015.4014.9015.3014.78-
Apr 22, 202416.3016.3016.0016.0015.46-
Apr 19, 202416.6016.7016.4016.7016.14-
Apr 18, 202416.5016.6016.4016.6016.04200
Apr 17, 202416.2016.4016.2016.4015.85-
Apr 16, 202416.0016.4015.9016.1015.56-
Apr 15, 202417.0017.4016.5016.5015.94-
Apr 12, 202416.8017.5016.8017.5016.91-
Apr 11, 202416.0016.4015.9016.4015.85-
Apr 10, 202416.6016.6015.8016.2015.65-
Apr 9, 202416.0016.5015.8016.5015.94-
Apr 8, 202416.0016.2016.0016.1015.56-
Apr 5, 202415.1015.7015.1015.7015.17708
Apr 4, 202415.3015.5015.2015.3014.78300
Apr 3, 202414.9015.5014.8015.2014.69300

Related Tickers

DUBA.F DRDGOLD Limited
14.20
-0.70%
 
KIN2.BE Kinross Gold Corp
11.70
+1.04%
 
WPM Wheaton Precious Metals Corp.
78.50
+1.08%
 
PAAS Pan American Silver Corp.
24.46
-5.83%
 
GOLD Barrick Gold Corporation
19.38
-0.18%