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

Stuttgart - Delayed Quote EUR

Eldorado Gold Corp (ELO1.SG)

Compare
17.41
-0.09
(-0.49%)
At close: April 17 at 9:47:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.6017.6017.4117.4117.41-
Apr 16, 202517.1917.5517.1917.5017.5050
Apr 15, 202517.0817.4116.7717.1117.111,220
Apr 14, 202517.0017.0716.9517.0717.07507
Apr 11, 202516.1617.0816.1617.0817.081,648
Apr 10, 202515.7216.0315.0816.0316.03-
Apr 9, 202514.0314.9614.0314.9614.96-
Apr 8, 202514.4415.1214.4415.1015.10-
Apr 7, 202513.7014.5612.5014.5614.562,500
Apr 4, 202515.9015.9814.7714.7714.77368
Apr 3, 202516.3316.3315.6916.0616.06-
Apr 2, 202516.2416.4915.8816.4816.482,000
Apr 1, 202515.6816.2015.3516.2016.201,655
Mar 31, 202515.4015.5715.4015.5715.57-
Mar 28, 202515.3115.5815.2815.4415.44200
Mar 27, 202515.1915.3815.1915.3815.38400
Mar 26, 202515.2715.5015.2015.5015.50-
Mar 25, 202514.4514.4714.3214.3214.32-
Mar 24, 202514.3014.4314.3014.4314.43-
Mar 21, 202514.4814.5914.4714.5614.5670
Mar 20, 202514.4014.5214.2314.5214.52-
Mar 19, 202514.2214.2814.1414.1914.19-
Mar 18, 202514.1514.5114.1114.4614.46-
Mar 17, 202513.8614.0113.8214.0114.01-
Mar 14, 202514.1014.2713.9813.9813.98500
Mar 13, 202513.3614.1013.3614.1014.10110
Mar 12, 202513.0813.4613.0313.4613.46-
Mar 11, 202513.1613.4713.0313.2713.27350
Mar 10, 202513.3213.3213.0613.1113.11-
Mar 7, 202513.1913.2213.1913.1913.19-
Mar 6, 202513.2213.3112.8413.3113.31-
Mar 5, 202512.9613.2812.7813.2813.28-
Mar 4, 202512.8513.1212.7012.9912.99-
Mar 3, 202513.2313.2312.9112.9112.91-
Feb 28, 202513.0513.0512.8912.9012.90-
Feb 27, 202513.5713.5813.1413.1413.14-
Feb 26, 202513.3713.7613.3413.7613.76-
Feb 25, 202513.3113.3913.1113.3913.39-
Feb 24, 202512.6712.9012.6712.8212.82-
Feb 21, 202513.7713.8512.7712.7712.77-
Feb 20, 202513.8914.0613.8913.9713.97-
Feb 19, 202513.6513.8513.6513.8513.85160
Feb 18, 202513.3113.8513.3113.8513.85-
Feb 17, 202513.3913.3913.3013.3113.311,800
Feb 14, 202514.1614.2013.6113.6113.61-
Feb 13, 202513.9414.1813.9014.1514.15-
Feb 12, 202513.8113.9113.6513.9113.9180
Feb 11, 202514.0814.0813.9713.9713.97-
Feb 10, 202513.6414.0713.6414.0714.07-
Feb 7, 202513.4513.5513.4213.4413.44-
Feb 6, 202515.0615.0613.1713.4713.47580
Feb 5, 202514.9715.5214.9715.0715.07400
Feb 4, 202514.7014.9914.7014.9914.99-
Feb 3, 202514.4814.8514.4814.7914.79-
Jan 31, 202514.7514.8914.5514.5514.55500
Jan 30, 202514.4915.0914.4914.8214.82740
Jan 29, 202514.3314.4414.3314.4414.44-
Jan 28, 202514.0014.5214.0014.5214.52-
Jan 27, 202514.4514.4514.3914.3914.39-
Jan 24, 202514.4014.8514.2014.8514.85-
Jan 23, 202514.2714.3514.1014.3314.3310
Jan 22, 202514.2014.4614.1614.4614.46500
Jan 21, 202514.1014.1914.0714.1914.192,080
Jan 20, 202514.0714.2714.0514.2714.271,600
Jan 17, 202514.0614.1813.8914.1814.182,871
Jan 16, 202514.4614.7814.1314.1414.14-
Jan 15, 202515.1615.1614.3514.4514.45-
Jan 14, 202514.9815.1914.9315.0715.0755
Jan 13, 202515.5515.5515.0015.0115.01-
Jan 10, 202515.8515.9915.5215.5215.52-
Jan 9, 202515.5315.8615.5215.8615.86400
Jan 8, 202514.8115.2314.7815.2315.2370
Jan 7, 202514.7014.7814.6314.7814.78-
Jan 6, 202515.0115.0214.7314.7314.73-
Jan 3, 202515.2015.2015.0615.0615.06-
Jan 2, 202514.4015.2814.4015.1815.18-
Dec 30, 202414.2314.4114.2314.4114.41-
Dec 27, 202414.5114.5114.3014.3314.33-
Dec 23, 202414.5414.5414.3914.4514.45-
Dec 20, 202414.2714.6914.1914.6114.61580
Dec 19, 202414.5014.6014.4814.5814.58-
Dec 18, 202415.1215.1515.1215.1515.15-
Dec 17, 202415.1015.2015.0115.1515.151,944
Dec 16, 202415.1515.2115.1515.2015.20-
Dec 13, 202415.8015.8015.1015.1815.18-
Dec 12, 202416.3616.3615.8215.8415.84250
Dec 11, 202415.7716.4415.7716.4216.42770
Dec 10, 202415.6815.8015.6515.7615.76200
Dec 9, 202415.0316.0315.0315.7615.76100
Dec 6, 202415.1415.1414.9614.9814.98-
Dec 5, 202415.3315.5215.2815.2815.28-
Dec 4, 202415.4215.6114.8615.4215.42-
Dec 3, 202415.0715.4514.7815.4515.45-
Dec 2, 202414.8115.1014.8114.9914.99150
Nov 29, 202415.1615.2214.8615.2215.22-
Nov 28, 202414.8115.0614.8114.9714.97-
Nov 27, 202414.8715.1014.7014.9814.98-
Nov 26, 202414.8614.9714.8614.9714.97-
Nov 25, 202415.4015.4714.9714.9914.991,000
Nov 22, 202416.0116.3315.8715.9115.91200
Nov 21, 202415.4015.8215.2415.8215.8215
Nov 20, 202415.1515.4915.1215.3415.34-
Nov 19, 202415.1415.2715.1115.2015.20120
Nov 18, 202414.6515.2014.6515.0415.04-
Nov 15, 202414.3714.7114.3514.3914.39-
Nov 14, 202414.1914.5914.1214.5814.58500
Nov 13, 202414.4114.6514.0714.4714.47100
Nov 12, 202414.3114.4314.2014.4314.43500
Nov 11, 202415.2615.3914.3114.6214.62245
Nov 8, 202415.3015.4715.2015.4715.47-
Nov 7, 202414.9715.5214.8915.5215.52-
Nov 6, 202414.9915.1214.9914.9914.99-
Nov 5, 202415.0615.1814.8515.0215.02220
Nov 4, 202415.0315.3214.9015.1415.14-
Nov 1, 202415.8216.0715.1115.2215.226,110
Oct 31, 202416.3516.3515.8016.1016.10-
Oct 30, 202416.5816.5816.3316.4516.45-
Oct 29, 202415.7616.3215.7616.3216.321,020
Oct 28, 202416.0016.0015.7215.9815.98-
Oct 25, 202416.4116.4116.1316.1416.14400
Oct 24, 202416.8417.0516.3316.5616.5675
Oct 23, 202417.0617.3316.7116.7116.71123
Oct 22, 202417.1317.2817.1117.2517.25260
Oct 21, 202417.1017.4816.7617.0017.00459
Oct 18, 202416.6817.2716.6817.2717.271,040
Oct 17, 202416.4816.6816.2816.5816.58-
Oct 16, 202416.4116.6716.4116.5216.52-
Oct 15, 202416.1016.5015.8916.3916.39-
Oct 14, 202416.0016.1715.9016.1716.17-
Oct 11, 202415.5915.9715.4915.9715.97-
Oct 10, 202415.0815.5315.0815.5215.52-
Oct 9, 202415.2015.2314.8515.0015.00770
Oct 8, 202415.2215.2214.9415.1115.11-
Oct 7, 202415.6015.7315.1415.1415.14553
Oct 4, 202415.9116.2615.7415.7915.79-
Oct 3, 202415.8715.8915.7415.8415.84-
Oct 2, 202415.7416.1015.3015.9715.97645
Oct 1, 202415.6316.0915.6315.8815.88-
Sep 30, 202415.7815.7815.3515.4415.44140
Sep 27, 202416.4216.7915.7615.7615.761,574
Sep 26, 202416.3316.7016.3316.5116.51-
Sep 25, 202415.9016.3815.8716.3816.3845
Sep 24, 202415.7216.0715.6816.0516.05250
Sep 23, 202415.7016.0915.2815.8115.81-
Sep 20, 202415.6215.7215.3515.6715.679
Sep 19, 202415.5215.6615.4115.5215.52500
Sep 18, 202415.5615.9815.3515.3815.38120
Sep 17, 202415.9015.9015.5615.5615.56-
Sep 16, 202416.1716.1715.8315.9315.93500
Sep 13, 202416.0516.1516.0516.0616.06-
Sep 12, 202415.2816.1715.2716.1216.12-
Sep 11, 202414.8815.2714.8815.2715.27-
Sep 10, 202414.3814.9014.3714.9014.90147
Sep 9, 202414.2014.4714.2014.4314.43-
Sep 6, 202414.7314.7514.2514.2514.253,468
Sep 5, 202414.5414.8114.5214.8114.81-
Sep 4, 202414.7014.7314.4414.5314.53-
Sep 3, 202415.3615.4714.6814.7414.741,285
Sep 2, 202415.3915.5515.3915.4015.4095
Aug 30, 202415.5215.6015.4015.4815.48-
Aug 29, 202415.6815.6915.3515.6015.606
Aug 28, 202415.6815.6815.3515.4015.40148
Aug 27, 202415.7915.8215.7315.8215.82100
Aug 26, 202415.6816.1915.6815.8515.851,790
Aug 23, 202415.8015.8015.7815.7815.78-
Aug 22, 202415.9615.9615.6515.8015.80-
Aug 21, 202416.0516.0715.9916.0716.07-
Aug 20, 202416.1416.4715.9916.1016.101
Aug 19, 202416.0216.3315.9116.1916.19265
Aug 16, 202415.7315.9815.5915.9015.90300
Aug 15, 202415.5915.8215.5115.8215.82200
Aug 14, 202415.4715.6515.4715.5115.51150
Aug 13, 202415.3215.6115.2315.5115.51-
Aug 12, 202414.7815.4914.7815.4915.49-
Aug 9, 202414.4514.6514.4514.6514.65-
Aug 8, 202414.1814.3214.1814.3214.32-
Aug 7, 202414.5214.6914.1014.1014.10-
Aug 6, 202414.5214.9014.5214.7214.722,050
Aug 5, 202415.2015.2013.9413.9413.942,136
Aug 2, 202415.6515.7315.1415.1415.14-
Aug 1, 202415.5715.5715.4115.4415.44370
Jul 31, 202415.3815.6415.3815.6415.64-
Jul 30, 202415.2815.4915.2315.3715.37-
Jul 29, 202414.7315.1014.6915.1015.10100
Jul 26, 202414.5514.5514.4514.5214.52200
Jul 25, 202414.6914.7014.4014.5214.521,600
Jul 24, 202415.2715.4515.2715.4515.45300
Jul 23, 202414.9315.2414.9015.1915.19380
Jul 22, 202415.0615.0614.9414.9414.9446
Jul 19, 202415.1015.2214.8915.0615.06-
Jul 18, 202415.3415.4115.2215.2215.22150
Jul 17, 202415.5615.7015.3415.3415.34800
Jul 16, 202415.3015.7915.2315.5815.58-
Jul 15, 202415.0715.4014.7715.3815.382,000
Jul 12, 202415.1215.1214.9515.0515.05-
Jul 11, 202414.9515.2614.8715.2415.24-
Jul 10, 202414.8115.0214.5514.8914.89-
Jul 9, 202414.8114.8214.6914.6914.691,000
Jul 8, 202414.5114.8114.4014.8114.81-
Jul 5, 202414.2214.6614.1914.6614.66100
Jul 4, 202414.3014.4114.1614.3714.37270
Jul 3, 202413.8014.3813.8014.3814.38-
Jul 2, 202413.6113.6613.6013.6613.66-
Jul 1, 202413.6513.7713.6513.6913.69-
Jun 28, 202413.7713.9213.7713.9213.92-
Jun 27, 202413.7513.9813.6813.9213.92-
Jun 26, 202413.8814.0513.7113.7113.71-
Jun 25, 202413.8314.0113.8313.9913.99-
Jun 24, 202414.0114.0913.9514.0114.01-
Jun 21, 202414.2414.2713.8313.8313.83-
Jun 20, 202413.9414.0713.9414.0714.07-
Jun 19, 202413.7513.8213.7513.8213.82219
Jun 18, 202413.5513.7613.4013.7313.73-
Jun 17, 202413.4913.5613.3613.4813.48-
Jun 14, 202413.6813.9213.6813.7613.76-
Jun 13, 202413.7614.0013.6113.7713.7750
Jun 12, 202413.7513.8513.7413.8513.85-
Jun 11, 202413.6313.7913.6313.7513.75-
Jun 10, 202414.0114.0213.6713.8513.85-
Jun 7, 202414.9914.9914.3514.3514.35-
Jun 6, 202414.4815.1014.4415.0015.00-
Jun 5, 202414.4914.4914.1114.1114.1130
Jun 4, 202414.7814.7814.4014.4014.401,000
Jun 3, 202414.8115.1114.7815.1115.11600
May 31, 202415.0215.0214.6415.0115.01-
May 30, 202414.5115.0714.5115.0715.07400
May 29, 202414.5515.0214.3614.8414.84200
May 28, 202414.6414.6514.3914.5714.57-
May 27, 202414.3914.6014.3914.6014.60-
May 24, 202414.2014.3814.1114.2814.2840
May 23, 202414.0714.5114.0714.1914.19500
May 22, 202415.0915.0914.5014.5014.50620
May 21, 202414.9115.1614.8615.1015.10100
May 20, 202415.1015.3514.8215.3515.35250
May 17, 202414.0414.8613.5614.8614.86710
May 16, 202413.7414.0613.5714.0614.06370
May 15, 202413.6514.1613.6513.7813.78950
May 14, 202413.9713.9913.6513.7213.72-
May 13, 202413.9614.2113.9413.9413.94-
May 10, 202413.9714.3013.9614.3014.30300
May 9, 202414.0514.1613.8913.8913.89400
May 8, 202413.9013.9713.6813.9713.97-
May 7, 202413.6013.7313.4213.7313.73120
May 6, 202413.3513.6013.3513.6013.60-
May 3, 202413.6013.6013.1013.3513.35-
May 2, 202413.3513.6213.3113.5413.54-
Apr 30, 202413.9013.9013.3513.3813.38-
Apr 29, 202414.1514.3814.0414.1314.1395
Apr 26, 202413.8514.2513.8414.2514.25222
Apr 25, 202413.3213.7813.2713.7813.78200
Apr 24, 202413.4913.4913.3913.3913.39-
Apr 23, 202413.1413.5113.0213.4913.491,224
Apr 22, 202413.9013.9013.4113.5413.542,270
Apr 19, 202413.8114.1313.8114.0614.06-
Apr 18, 202413.9714.1013.9713.9713.97-
Apr 17, 202414.0614.3813.9614.0714.07-