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

Hamburg - Delayed Quote EUR

Endeavour Silver Corp (EJD.HM)

3.2000
-0.0180
(-0.56%)
At close: April 25 at 5:25:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.30203.30203.20003.20003.2000-
Apr 24, 20253.19203.21803.19203.21803.2180-
Apr 23, 20253.05203.18803.05203.18803.1880-
Apr 22, 20253.36803.36803.21203.21203.2120-
Apr 17, 20253.47203.47203.34603.34603.3460-
Apr 16, 20253.57003.57003.55803.55803.5580-
Apr 15, 20253.57403.57403.56203.56203.5620-
Apr 14, 20253.46003.46003.45403.45403.4540-
Apr 11, 20253.34203.35403.34203.35403.3540-
Apr 10, 20253.44003.44003.33803.33803.3380-
Apr 9, 20252.84203.00002.84203.00003.0000-
Apr 8, 20252.90003.00202.90003.00203.0020-
Apr 7, 20252.80003.04402.80003.00803.00801,705
Apr 4, 20253.15203.15202.84202.84202.8420-
Apr 3, 20253.32203.32203.20403.25203.2520456
Apr 2, 20253.52203.52203.44003.44003.4400-
Apr 1, 20253.92203.92203.55003.55003.5500700
Mar 31, 20254.04204.04203.89203.89203.8920-
Mar 28, 20254.27204.27204.03204.03204.0320-
Mar 27, 20254.14004.18804.14004.18804.1880-
Mar 26, 20254.23204.23204.21204.21204.2120-
Mar 25, 20254.26804.26804.26404.26404.2640-
Mar 24, 20254.31204.31204.27204.27204.2720-
Mar 21, 20254.40204.40204.31804.31804.3180-
Mar 20, 20254.52604.52604.50604.50604.5060-
Mar 19, 20254.49204.49204.45404.45404.4540-
Mar 18, 20254.41204.65404.41204.65404.6540-
Mar 17, 20254.31604.31604.29404.29404.2940-
Mar 14, 20254.31204.39404.31204.33804.33801,655
Mar 13, 20254.20204.31604.20204.31604.3160-
Mar 12, 20254.04404.29604.04404.29604.2960500
Mar 11, 20253.36204.11603.36204.11604.1160750
Mar 10, 20253.66403.66403.42003.42003.4200-
Mar 7, 20253.61603.62403.61603.62403.6240-
Mar 6, 20253.67203.73203.67203.73203.7320-
Mar 5, 20253.43203.65003.43203.65003.6500-
Mar 4, 20253.41603.41603.27203.27203.2720-
Mar 3, 20253.51603.57603.51603.57603.5760-
Feb 28, 20253.47203.49203.47203.49203.4920-
Feb 27, 20253.70203.70203.59803.59803.5980-
Feb 26, 20253.46403.74403.46403.74403.7440-
Feb 25, 20253.61403.61403.40403.40403.4040-
Feb 24, 20253.62603.62603.60203.60203.6020-
Feb 21, 20253.94003.94003.69803.69803.6980150
Feb 20, 20253.78203.95803.78203.95803.9580-
Feb 19, 20253.90203.90203.80203.80203.8020-
Feb 18, 20253.87203.90203.87203.90203.9020-
Feb 17, 20253.83203.87203.83203.87203.8720-
Feb 14, 20253.97003.97003.95203.95203.9520-
Feb 13, 20253.94603.94603.92803.92803.9280-
Feb 12, 20253.80203.89403.80203.89403.8940-
Feb 11, 20253.87203.88803.87203.88803.8880-
Feb 10, 20253.83403.89603.83403.89603.8960-
Feb 7, 20253.90203.93803.90203.93803.9380-
Feb 6, 20253.96803.96803.93603.93603.9360-
Feb 5, 20253.92203.98803.92203.94803.94801,000
Feb 4, 20253.79003.81003.79003.81003.8100-
Feb 3, 20253.78803.87003.78803.87003.8700-
Jan 31, 20253.87003.87003.84203.84203.8420-
Jan 30, 20253.59003.90603.59003.90603.9060-
Jan 29, 20253.39203.49803.39203.49803.4980-
Jan 28, 20253.21603.29403.21603.29403.2940-
Jan 27, 20253.43803.43803.29203.29203.2920-
Jan 24, 20253.47203.49203.47203.49203.4920-
Jan 23, 20253.42203.42203.41403.41403.4140-
Jan 22, 20253.49403.49403.39403.39403.3940-
Jan 21, 20253.48203.52403.48203.52403.5240-
Jan 20, 20253.42203.42203.40403.40403.4040-
Jan 17, 20253.35603.40603.35603.40603.4060-
Jan 16, 20253.44003.50203.44003.50203.5020-
Jan 15, 20253.47203.47203.39803.39803.3980-
Jan 14, 20253.30403.48203.30403.48203.4820-
Jan 13, 20253.50203.50203.30203.30203.3020-
Jan 10, 20253.53003.53003.52603.52603.5260-
Jan 9, 20253.42203.55403.42203.55403.5540-
Jan 8, 20253.77203.77203.45603.45603.4560-
Jan 7, 20253.71403.78403.71403.78403.7840-
Jan 6, 20253.76403.76403.73803.73803.7380-
Jan 3, 20253.86203.86203.82403.82403.8240-
Jan 2, 20253.60203.81603.60203.81603.8160-
Dec 30, 20243.54603.54603.54603.54603.5460-
Dec 27, 20243.55803.55803.44603.44603.4460500
Dec 23, 20243.60203.60203.53203.53203.5320490
Dec 20, 20243.51403.60603.51403.60603.6060-
Dec 19, 20243.60603.60603.45003.53003.53004,000
Dec 18, 20243.76203.76203.71603.71603.7160-
Dec 17, 20243.63003.63203.63003.63203.6320-
Dec 16, 20243.72803.72803.60203.60203.6020-
Dec 13, 20243.89203.89203.71203.71203.7120-
Dec 12, 20244.17204.17203.95203.95203.9520-
Dec 11, 20244.04004.11204.04004.11204.1120-
Dec 10, 20244.08204.10404.08204.10404.1040-
Dec 9, 20243.87204.21603.87204.21604.2160-
Dec 6, 20243.92203.92203.85403.85403.8540-
Dec 5, 20244.02204.02203.93803.93803.9380-
Dec 4, 20244.04204.15004.04204.15004.1500-
Dec 3, 20243.94204.04603.94204.04604.0460-
Dec 2, 20243.91803.91803.91803.91803.9180-
Nov 29, 20243.97203.97203.97203.97203.9720-
Nov 28, 20243.88203.93203.88003.93203.9320250
Nov 27, 20244.07204.07203.90403.90403.9040-
Nov 26, 20244.04204.04204.03204.03204.0320-
Nov 25, 20244.12204.12204.03604.03604.0360-
Nov 22, 20244.33804.33804.27204.27204.2720-
Nov 21, 20244.30004.30004.25204.25204.2520-
Nov 20, 20244.65204.65204.23204.23204.2320-
Nov 19, 20244.63204.63204.59804.59804.5980-
Nov 18, 20244.51204.66404.51204.66404.6640-
Nov 15, 20244.47404.55004.47404.55004.5500-
Nov 14, 20244.13604.39604.08004.39604.39605,000
Nov 13, 20244.23204.23204.21804.21804.2180-
Nov 12, 20244.05004.14804.05004.14804.1480-
Nov 11, 20244.35204.35204.05804.05804.0580-
Nov 8, 20244.30404.30404.23204.23204.2320-
Nov 7, 20244.35604.39804.35604.36604.36601,000
Nov 6, 20244.10004.30404.10004.30404.3040-
Nov 5, 20244.33204.46804.33204.46804.4680-
Nov 4, 20244.50204.50204.38004.38004.38003,101
Nov 1, 20244.67204.67204.59004.59004.5900-
Oct 31, 20244.77204.77204.55804.62804.6280250
Oct 30, 20245.06505.06504.83204.83204.8320-
Oct 29, 20245.02505.06505.02505.06505.0650-
Oct 28, 20245.02505.02504.96804.96804.9680-
Oct 25, 20244.90405.17004.90405.17005.1700-
Oct 24, 20244.97204.97204.96004.96004.9600-
Oct 23, 20245.05005.05004.89404.89404.8940-
Oct 22, 20244.71205.14004.71205.14005.14001,110
Oct 21, 20244.45004.77204.45004.57204.57206,900
Oct 18, 20243.97203.97203.97203.97203.9720-
Oct 17, 20243.97203.97203.94203.94203.9420-
Oct 16, 20244.05204.07404.05204.07404.0740-
Oct 15, 20243.88203.97203.88203.97203.9720-
Oct 14, 20243.96203.96203.88203.88203.8820-
Oct 11, 20243.96204.02003.96204.02004.0200-
Oct 10, 20243.84003.86403.84003.86403.8640-
Oct 9, 20243.85403.85403.76403.76403.7640-
Oct 8, 20243.73403.73403.70403.70403.7040-
Oct 7, 20243.82203.82203.73203.73203.7320-
Oct 4, 20243.91204.04203.91204.04204.0420-
Oct 3, 20243.70403.73403.70403.73403.7340-
Oct 2, 20243.57803.64203.57803.64203.6420-
Oct 1, 20243.56203.56203.54403.54403.5440-
Sep 30, 20243.61803.61803.51803.51803.5180-
Sep 27, 20243.74403.74403.65203.65203.6520-
Sep 26, 20243.66803.76003.66803.76003.7600-
Sep 25, 20243.51803.65803.51803.65803.6580-
Sep 24, 20243.27403.46403.27403.46403.4640-
Sep 23, 20243.28003.31003.28003.31003.3100-
Sep 20, 20243.23403.23403.21803.21803.2180-
Sep 19, 20243.18203.18203.16603.16603.1660-
Sep 18, 20243.18203.18203.15203.15203.1520-
Sep 17, 20243.26803.27003.26803.27003.2700-
Sep 16, 20243.30203.30203.25803.25803.2580-
Sep 13, 20243.13803.28003.13803.23403.2340500
Sep 12, 20242.82003.16002.82003.16003.1600378
Sep 11, 20242.72602.72602.72202.72202.7220-
Sep 10, 20242.71002.71002.61002.61002.6100-
Sep 9, 20242.53202.74202.53202.74202.7420-
Sep 6, 20242.65602.65602.61802.61802.6180-
Sep 5, 20242.54802.65002.54802.65002.6500-
Sep 4, 20242.54802.55202.54802.55202.5520-
Sep 3, 20242.75402.75402.52602.52602.5260-
Sep 2, 20242.70202.78802.70202.78802.7880-
Aug 30, 20242.79602.79602.72802.72802.7280-
Aug 29, 20242.82802.83202.82802.83202.8320-
Aug 28, 20242.82202.82202.77202.77202.77204,451
Aug 27, 20242.91402.91402.89802.89802.8980-
Aug 26, 20242.91202.91202.91202.91202.9120-
Aug 23, 20242.90202.91802.90202.91802.9180-
Aug 22, 20242.94202.98402.89602.89602.8960278
Aug 21, 20242.94602.94602.90002.90002.90002,070
Aug 20, 20242.88002.98602.88002.98602.9860300
Aug 19, 20242.75202.75202.75202.75202.7520-
Aug 16, 20242.65202.65202.65202.65202.6520-
Aug 15, 20242.61602.61602.61602.61602.6160-
Aug 14, 20242.58002.62402.58002.62402.62403,850
Aug 13, 20242.42002.59602.42002.59602.59601,000
Aug 12, 20242.85202.85202.43402.43402.43402,000
Aug 9, 20242.88002.88002.88002.88002.8800-
Aug 8, 20242.79202.79202.79202.79202.7920-
Aug 7, 20242.90402.90402.90402.90402.9040-
Aug 6, 20242.83202.90802.83202.90802.9080300
Aug 5, 20243.01803.01802.73002.73002.73003,000
Aug 2, 20243.42803.42803.42803.42803.4280-
Aug 1, 20244.18404.18403.38003.38003.38001,000
Jul 31, 20244.08204.08204.08204.08204.0820-
Jul 30, 20244.02404.02404.02404.02404.0240-
Jul 29, 20244.01204.01204.01204.01204.0120-
Jul 26, 20244.02204.06004.02204.06004.0600300
Jul 25, 20244.02204.02204.02204.02204.0220-
Jul 24, 20244.21004.21004.21004.21004.2100-
Jul 23, 20244.18204.18204.18204.18204.1820-
Jul 22, 20244.12204.12204.12204.12204.1220-
Jul 19, 20244.14404.14404.06004.06004.06006,600
Jul 18, 20244.38204.38204.38204.38204.3820-
Jul 17, 20244.41404.41404.41404.41404.4140-
Jul 16, 20244.35804.35804.35804.35804.3580-
Jul 15, 20244.32204.32204.32204.32204.3220-
Jul 12, 20244.32604.32604.32604.32604.3260-
Jul 11, 20244.21404.21404.21404.21404.2140-
Jul 10, 20243.63603.63603.63603.63603.6360-
Jul 9, 20243.80603.80603.80603.80603.8060-
Jul 8, 20243.70203.70203.70203.70203.7020-
Jul 5, 20243.59803.59803.59803.59803.5980-
Jul 4, 20243.51203.51203.51203.51203.5120-
Jul 3, 20243.31403.31403.31403.31403.3140-
Jul 2, 20243.20203.20203.20203.20203.2020-
Jul 1, 20243.23803.23803.23803.23803.2380-
Jun 28, 20243.34203.34203.34203.34203.3420-
Jun 27, 20243.24003.24003.24003.24003.2400-
Jun 26, 20243.25203.25203.25203.25203.2520-
Jun 25, 20243.36203.36203.36203.36203.3620-
Jun 24, 20243.44603.44603.44603.44603.4460-
Jun 21, 20243.58403.58403.58403.58403.5840-
Jun 20, 20243.62203.62203.62203.62203.6220-
Jun 19, 20243.50403.50403.50403.50403.5040-
Jun 18, 20243.36203.36203.36203.36203.3620-
Jun 17, 20243.27603.27603.27603.27603.2760-
Jun 14, 20243.26003.26003.26003.26003.2600-
Jun 13, 20243.21603.21603.21603.21603.2160-
Jun 12, 20243.36203.36203.36203.36203.3620-
Jun 11, 20243.30203.30203.30203.30203.3020-
Jun 10, 20243.35203.35203.35203.35203.3520-
Jun 7, 20243.64203.64203.64203.64203.6420-
Jun 6, 20243.49403.49403.49403.49403.4940-
Jun 5, 20243.38203.41803.38203.41803.41801,000
Jun 4, 20243.63403.63403.63403.63403.6340-
Jun 3, 20243.56803.56803.56803.56803.5680-
May 31, 20243.69803.73203.69803.73203.73207
May 30, 20243.62803.62803.62803.62803.6280-
May 29, 20243.79203.79203.79203.79203.7920-
May 28, 20243.63203.63203.59203.59203.5920200
May 27, 20243.55203.55203.55203.55203.5520-
May 24, 20243.40403.40403.40403.40403.4040-
May 23, 20243.31403.31403.31403.31403.3140-
May 22, 20243.58203.58203.58203.58203.5820-
May 21, 20243.52203.52203.52203.52203.5220-
May 20, 20243.72003.72003.65203.65203.6520351
May 17, 20243.20403.20403.20403.20403.2040-
May 16, 20243.17203.17203.17203.17203.1720-
May 15, 20243.05803.05803.05803.05803.0580-
May 14, 20243.06203.06203.06203.06203.0620-
May 13, 20243.04203.04203.04203.04203.0420-
May 10, 20243.03203.03203.03203.03203.0320-
May 9, 20242.56202.56202.56202.56202.5620-
May 8, 20242.60202.60202.60202.60202.6020-
May 7, 20242.60202.60202.60202.60202.6020-
May 6, 20242.51202.66802.51202.66802.6680120
May 3, 20242.45802.52402.45802.52402.52401,350
May 2, 20242.47802.47802.47802.47802.4780-
Apr 30, 20242.51602.51602.51602.51602.5160-
Apr 29, 20242.60202.60202.60202.60202.6020-
Apr 26, 20242.63402.63402.63402.63402.6340-
Apr 25, 20242.49202.49202.49202.49202.4920-