Stuttgart - Delayed Quote EUR

Endeavour Silver Corp (EJD.SG)

Compare
3.3900
-0.0620
(-1.80%)
At close: 9:04:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.33403.47803.31803.39003.390014,700
Jan 22, 20253.42603.53003.39203.45203.452012,000
Jan 21, 20253.48203.48403.42603.46003.46002,950
Jan 20, 20253.42203.47203.32003.45003.4500600
Jan 17, 20253.35603.46603.31203.46603.46606,400
Jan 16, 20253.43803.52603.41203.41203.412012,000
Jan 15, 20253.47403.50603.38203.45203.45201,330
Jan 14, 20253.30403.47603.30403.43003.43001,000
Jan 13, 20253.52003.52003.24603.28203.28207,460
Jan 10, 20253.53003.55603.43003.43003.43001,725
Jan 9, 20253.42203.55203.42203.55203.55203,000
Jan 8, 20253.77203.78603.39203.39203.39206,400
Jan 7, 20253.71803.86003.71803.73803.7380-
Jan 6, 20253.82603.83803.70003.73403.73402,814
Jan 3, 20253.86203.90603.76003.77403.77405,200
Jan 2, 20253.66003.85603.56003.85203.8520810
Dec 30, 20243.48603.58803.48603.51603.51606,500
Dec 27, 20243.56603.60803.44603.46603.46606,850
Dec 23, 20243.60203.60203.51203.51603.5160850
Dec 20, 20243.44203.62803.40403.62603.62603,700
Dec 19, 20243.55003.62803.42403.52803.528016,783
Dec 18, 20243.76203.86003.76203.76803.768042,000
Dec 17, 20243.63003.81603.59403.81603.81609,350
Dec 16, 20243.72803.75203.61203.64803.64805,163
Dec 13, 20243.89203.89603.67603.73403.734015,100
Dec 12, 20244.17204.25003.90203.90203.90207,000
Dec 11, 20244.00604.22004.00604.13804.13808,720
Dec 10, 20244.01804.12804.00204.02204.0220600
Dec 9, 20243.91604.22003.91004.14804.14801,000
Dec 6, 20243.92203.92203.85203.86603.8660300
Dec 5, 20244.02204.06403.91003.92203.92201,000
Dec 4, 20244.04204.15204.03404.06404.064010,600
Dec 3, 20243.94204.13803.91004.05604.05601,300
Dec 2, 20243.84003.96003.84003.85403.85401,260
Nov 29, 20243.99604.05003.94603.95403.95402,900
Nov 28, 20243.80803.93803.80803.90203.90202,650
Nov 27, 20244.07204.07203.89203.89203.89202,300
Nov 26, 20243.97204.05603.97204.03204.03201,200
Nov 25, 20244.10204.12804.02204.06004.0600600
Nov 22, 20244.33804.36204.28204.29204.29201,500
Nov 21, 20244.30004.32804.21804.27604.27602,000
Nov 20, 20244.53404.57004.15204.24204.24208,510
Nov 19, 20244.63204.71804.58204.58204.58201,425
Nov 18, 20244.51204.69804.51204.56204.56208,450
Nov 15, 20244.48004.62204.38404.45804.4580-
Nov 14, 20244.19804.56004.06604.52404.52409,900
Nov 13, 20244.23204.33604.19804.26004.2600-
Nov 12, 20244.04804.18403.98204.18404.1840-
Nov 11, 20244.33204.33203.99004.12404.12409,800
Nov 8, 20244.27204.39004.20804.26604.26603,690
Nov 7, 20244.35804.44804.20404.42404.4240500
Nov 6, 20244.10004.37603.95004.36804.36808,472
Nov 5, 20244.33204.69204.26404.26404.26401,400
Nov 4, 20244.50604.59404.31204.31204.31207,735
Nov 1, 20244.56004.75404.50204.50204.50205,850
Oct 31, 20244.81004.84804.49204.60404.604019,100
Oct 30, 20245.06505.11004.85404.85404.85408,500
Oct 29, 20244.93605.15004.93605.02005.020010,595
Oct 28, 20245.00505.02504.88204.95204.95203,500
Oct 25, 20245.01005.10504.90404.98204.98204,150
Oct 24, 20245.00005.06504.92004.97604.97606,228
Oct 23, 20245.04505.11004.91404.96604.966026,044
Oct 22, 20244.71205.16504.71205.05505.055025,300
Oct 21, 20244.45804.78004.45804.71604.716039,067
Oct 18, 20243.97204.40403.94804.38804.388010,405
Oct 17, 20243.95204.02003.88003.88003.8800-
Oct 16, 20244.02004.16804.00204.00204.0020650
Oct 15, 20243.88204.02603.87204.00604.00602,850
Oct 14, 20243.90003.97203.87203.93403.934016,300
Oct 11, 20243.96204.05203.94203.97203.97209,500
Oct 10, 20243.84003.98803.82603.98203.9820250
Oct 9, 20243.85403.88003.72603.84203.8420-
Oct 8, 20243.72603.87403.62203.87403.87402,600
Oct 7, 20243.82203.85803.77003.78603.78601,500
Oct 4, 20243.91204.00603.90003.92203.92206,925
Oct 3, 20243.70203.90003.68403.90003.90004,000
Oct 2, 20243.58203.74803.58203.64203.64201,500
Oct 1, 20243.56203.64003.53803.63403.63402,000
Sep 30, 20243.61203.63803.47403.51203.512020,154
Sep 27, 20243.74603.80003.62003.62003.620017,750
Sep 26, 20243.66803.80003.66803.79403.79406,500
Sep 25, 20243.45603.68603.45603.68603.68606,700
Sep 24, 20243.27603.60403.27603.58203.58203,299
Sep 23, 20243.27603.38203.18203.27803.2780-
Sep 20, 20243.23003.30803.23003.30803.3080-
Sep 19, 20243.30003.39403.16603.20203.202010,400
Sep 18, 20243.18203.35003.09203.09203.09206,600
Sep 17, 20243.26803.28003.16803.16803.1680800
Sep 16, 20243.33203.37603.25803.28603.28603,605
Sep 13, 20243.10403.35203.10403.32403.32405,600
Sep 12, 20242.83203.19202.83203.13803.138029,800
Sep 11, 20242.72802.81802.72802.81002.8100200
Sep 10, 20242.70802.70802.60202.68202.68204,000
Sep 9, 20242.53202.74202.53202.74202.7420-
Sep 6, 20242.65402.70402.56402.57002.57006,600
Sep 5, 20242.54802.74802.53002.68202.68206,535
Sep 4, 20242.46802.56802.46802.55402.55401,000
Sep 3, 20242.75402.79802.50202.50202.50203,900
Sep 2, 20242.65202.82002.65202.82002.82003,500
Aug 30, 20242.79602.80602.72202.72202.72205,000
Aug 29, 20242.82602.84202.78802.78802.78804,000
Aug 28, 20242.82202.83202.76002.77202.7720-
Aug 27, 20242.92002.92802.85402.92802.92805,051
Aug 26, 20242.91203.07002.88202.88202.882016,500
Aug 23, 20242.90202.97202.90202.90802.90805,000
Aug 22, 20242.94202.94202.87002.87802.8780721
Aug 21, 20242.94602.95602.91002.95602.9560300
Aug 20, 20242.88003.00602.86802.93002.930010,775
Aug 19, 20242.74802.90202.70002.88402.884013,136
Aug 16, 20242.65202.77002.65202.65402.65405,000
Aug 15, 20242.61602.71202.61602.67602.67601,600
Aug 14, 20242.65002.65002.53402.55802.55801,000
Aug 13, 20242.36202.62402.35602.59402.594013,000
Aug 12, 20242.82002.91802.27002.41202.412028,366
Aug 9, 20242.81002.88602.79202.79202.7920715
Aug 8, 20242.73202.89802.73202.89802.898013,400
Aug 7, 20242.89602.91202.72602.78002.78003,200
Aug 6, 20242.79802.98602.79802.79802.79804,800
Aug 5, 20243.01803.01802.60002.89202.892046,140
Aug 2, 20243.42203.58003.00803.05803.058040,300
Aug 1, 20244.10204.17803.28803.35203.352030,000
Jul 31, 20244.08204.17404.05004.17404.174011,850
Jul 30, 20243.94804.05803.94804.05204.05201,850
Jul 29, 20244.01204.04803.87403.96403.96401,925
Jul 26, 20243.94404.08603.94404.00404.0040375
Jul 25, 20244.02204.02203.94004.01004.01006,721
Jul 24, 20244.22204.32804.22204.25004.2500-
Jul 23, 20244.10204.29804.10204.19404.19406,300
Jul 22, 20244.12204.17804.08204.15604.15604,400
Jul 19, 20244.14404.23403.99404.20804.208017,050
Jul 18, 20244.29404.43804.19804.19804.198013,970
Jul 17, 20244.41004.53004.30204.33004.330038,800
Jul 16, 20244.35404.57004.34204.51804.518015,100
Jul 15, 20244.32204.39804.22404.39804.398014,250
Jul 12, 20244.32604.37604.21004.35204.352013,500
Jul 11, 20244.21404.43404.04604.43404.43406,600
Jul 10, 20243.63604.20203.63604.20204.20206,500
Jul 9, 20243.75003.79203.60803.60803.60801,000
Jul 8, 20243.64403.76003.61003.76003.7600-
Jul 5, 20243.49403.62203.49403.62203.62203,000
Jul 4, 20243.51203.58003.45403.58003.58008,000
Jul 3, 20243.36603.52603.31803.50003.5000100
Jul 2, 20243.18203.29203.16603.29203.2920-
Jul 1, 20243.23803.27603.20003.21603.2160-
Jun 28, 20243.28803.40003.28603.28603.286012,000
Jun 27, 20243.24003.36403.24003.32803.32803,450
Jun 26, 20243.25203.26803.14003.22203.22206,750
Jun 25, 20243.30403.37003.25203.25203.25202,600
Jun 24, 20243.44203.45003.35003.35003.3500700
Jun 21, 20243.58603.58603.38603.47203.47201,250
Jun 20, 20243.62603.67203.57203.57203.57206,000
Jun 19, 20243.48203.48203.46403.48203.4820-
Jun 18, 20243.36203.47803.30403.45803.45804,600
Jun 17, 20243.22203.42403.22203.42403.42405,000
Jun 14, 20243.26403.35603.25603.29403.29402,500
Jun 13, 20243.21203.31603.21203.27003.2700-
Jun 12, 20243.36203.46603.34203.37603.37602,000
Jun 11, 20243.28003.36003.23803.35203.352018,700
Jun 10, 20243.38003.44803.32003.36603.366019,200
Jun 7, 20243.56203.61003.31603.41203.412011,900
Jun 6, 20243.43003.64803.41603.60803.60802,450
Jun 5, 20243.34203.34203.33203.33203.3320-
Jun 4, 20243.58403.60003.38803.38803.388010,877
Jun 3, 20243.54203.73403.54203.67203.67203,250
May 31, 20243.68603.77803.61403.61403.614017,000
May 30, 20243.60203.76803.60203.73603.73601,200
May 29, 20243.79203.82803.68403.71203.71202,800
May 28, 20243.63203.80403.57803.77403.77404,730
May 27, 20243.51403.68603.51403.62203.622030,355
May 24, 20243.40603.55803.34803.45403.45406,650
May 23, 20243.29603.49803.29603.35203.352014,500
May 22, 20243.51803.61003.45003.45003.450039,385
May 21, 20243.56403.72203.54803.57603.576010,800
May 20, 20243.86003.86003.55203.72803.728038,297
May 17, 20243.20203.56603.13803.52403.524016,372
May 16, 20243.17203.29803.11603.24803.24806,053
May 15, 20243.05803.25003.05803.21003.210010,877
May 14, 20243.03803.07402.99603.02603.02602,600
May 13, 20243.02203.09002.98802.98802.988012,800
May 10, 20243.07203.13003.04203.07603.076049,228
May 9, 20242.55803.05202.53403.03803.038029,475
May 8, 20242.61402.71002.50402.52002.520012,000
May 7, 20242.62402.67802.60802.67802.67802,200
May 6, 20242.47402.66802.47402.66802.66808,883
May 3, 20242.46002.54402.40402.49202.492038,820
May 2, 20242.50002.54002.45602.47202.472013,498
Apr 30, 20242.50202.54402.43802.43802.438011,440
Apr 29, 20242.55002.65002.52002.53602.53603,200
Apr 26, 20242.58202.62602.49002.53202.5320-
Apr 25, 20242.49002.59802.49002.53602.53603,200
Apr 24, 20242.51002.55802.42602.49402.4940850
Apr 23, 20242.36002.58002.31202.53802.538016,649
Apr 22, 20242.28002.39002.25602.38402.3840420
Apr 19, 20242.32802.47802.32802.43802.438013,200
Apr 18, 20242.41202.48402.35602.35602.356010,000
Apr 17, 20242.37002.58202.37002.43802.438018,633
Apr 16, 20242.41202.45202.35402.39002.390036,400
Apr 15, 20242.73802.76802.46202.53402.534019,020
Apr 12, 20242.72202.89402.57602.57602.576027,052
Apr 11, 20242.70202.74602.60802.66802.668020,500
Apr 10, 20242.61802.77602.53402.67402.674021,415
Apr 9, 20242.62802.72202.56402.64202.642013,800
Apr 8, 20242.65202.74802.53202.56002.560027,854
Apr 5, 20242.49002.65002.39202.65002.650018,650
Apr 4, 20242.52802.63802.52802.54202.54208,740
Apr 3, 20242.38402.55802.35002.55802.558062,558
Apr 2, 20242.29802.43802.29802.39002.390014,100
Mar 28, 20242.10202.23002.10202.16402.16406,000
Mar 27, 20241.95002.05601.95002.05602.0560-
Mar 26, 20241.96102.07001.96101.98001.9800500
Mar 25, 20241.98802.06001.98802.00002.00006,900
Mar 22, 20241.91202.03801.91002.02002.0200800
Mar 21, 20242.00002.06001.95401.97501.97501,650
Mar 20, 20241.88101.94901.84501.94901.949018,139
Mar 19, 20241.88901.94801.86701.86701.8670250
Mar 18, 20242.06002.06001.91101.93201.93202,700
Mar 15, 20242.00802.03201.97902.02402.02405,340
Mar 14, 20241.92502.01001.92501.96201.96202,277
Mar 13, 20241.94702.04201.94001.95401.95405,900
Mar 12, 20241.96202.00001.89401.94501.945014,850
Mar 11, 20241.72702.00001.72102.00002.000019,905
Mar 8, 20241.73601.77901.70401.74201.74204,000
Mar 7, 20241.69101.76501.67101.72301.72308,632
Mar 6, 20241.55501.70101.55301.66501.6650-
Mar 5, 20241.58501.72901.58501.59001.59008,750
Mar 4, 20241.51501.62301.51501.61801.618011,580
Mar 1, 20241.35101.50601.32301.50601.506015,200
Feb 29, 20241.33101.38201.30601.38201.38207,500
Feb 28, 20241.35101.36901.33001.34001.34008,500
Feb 27, 20241.37401.39101.37401.39101.3910-
Feb 26, 20241.36601.40601.35101.37201.37204,200
Feb 23, 20241.34601.39401.34501.39301.39301,000
Feb 22, 20241.37701.38601.35601.36701.3670-
Feb 21, 20241.35901.38101.32701.32701.32704,300
Feb 20, 20241.40101.45401.37101.37101.37103,000
Feb 19, 20241.36401.41301.36401.38001.38001,200
Feb 16, 20241.40301.43001.39301.40901.40904,400
Feb 15, 20241.37901.43301.37101.41101.4110300
Feb 14, 20241.36801.37301.36801.37001.3700-
Feb 13, 20241.44001.50601.37001.37001.37007,564
Feb 12, 20241.43001.49901.42901.45401.45406,000
Feb 9, 20241.44201.47101.39501.42401.42407,200
Feb 8, 20241.45601.46101.42501.43601.4360850
Feb 7, 20241.44101.46601.43401.45501.4550-
Feb 6, 20241.45101.48701.43501.47601.4760-
Feb 5, 20241.48001.51001.43801.44601.446013,000
Feb 2, 20241.52101.60601.48901.48901.48901,000
Feb 1, 20241.40401.48101.37201.48101.48101,000
Jan 31, 20241.41501.47501.41501.43501.43504,400
Jan 30, 20241.48801.48801.45501.45501.4550-
Jan 29, 20241.49501.52501.46501.50001.50002,500
Jan 26, 20241.51701.53101.49401.49401.49405,250
Jan 25, 20241.55601.57901.51101.51101.5110-
Jan 24, 20241.61901.66601.56601.56701.5670-
Jan 23, 20241.60401.65401.58301.62801.62804,500