Dusseldorf - Delayed Quote EUR

Mineral Resources Ltd (F5J.DU)

Compare
20.44
-0.14
(-0.70%)
At close: January 10 at 7:30:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.49 20.49 20.44 20.44 20.44 -
Jan 9, 2025 20.59 20.59 20.57 20.58 20.58 -
Jan 8, 2025 21.17 21.20 21.16 21.18 21.18 -
Jan 7, 2025 20.58 20.61 20.58 20.58 20.58 -
Jan 6, 2025 20.75 20.75 20.31 20.40 20.40 -
Jan 3, 2025 20.55 20.55 20.36 20.36 20.36 -
Jan 2, 2025 20.65 20.83 20.65 20.83 20.83 -
Dec 30, 2024 20.30 20.30 20.19 20.19 20.19 -
Dec 27, 2024 20.26 20.27 20.16 20.16 20.16 -
Dec 23, 2024 20.11 20.15 20.06 20.06 20.06 -
Dec 20, 2024 19.65 19.65 19.59 19.62 19.62 -
Dec 19, 2024 19.68 19.79 19.68 19.79 19.79 -
Dec 18, 2024 20.58 20.58 20.43 20.50 20.50 -
Dec 17, 2024 20.82 20.82 20.76 20.76 20.76 -
Dec 16, 2024 21.09 21.11 21.08 21.11 21.11 -
Dec 13, 2024 21.63 21.63 21.53 21.53 21.53 -
Dec 12, 2024 22.38 22.38 22.27 22.27 22.27 -
Dec 11, 2024 21.89 21.99 21.89 21.99 21.99 -
Dec 10, 2024 22.26 22.27 22.18 22.18 22.18 -
Dec 9, 2024 20.54 21.04 20.54 21.01 21.01 -
Dec 6, 2024 20.90 20.90 20.68 20.68 20.68 -
Dec 5, 2024 20.75 20.76 20.67 20.67 20.67 -
Dec 4, 2024 21.14 21.14 21.00 21.00 21.00 -
Dec 3, 2024 22.34 22.38 22.22 22.22 22.22 -
Dec 2, 2024 21.88 21.89 21.60 21.60 21.60 -
Nov 29, 2024 20.52 20.55 20.52 20.55 20.55 -
Nov 28, 2024 20.29 20.33 20.29 20.33 20.33 -
Nov 27, 2024 20.53 20.53 20.41 20.41 20.41 -
Nov 26, 2024 20.47 20.47 20.39 20.41 20.41 -
Nov 25, 2024 20.51 20.51 20.43 20.44 20.44 -
Nov 22, 2024 20.69 20.83 20.69 20.82 20.82 -
Nov 21, 2024 20.75 20.84 20.75 20.84 20.84 -
Nov 20, 2024 21.18 21.41 21.18 21.41 21.41 -
Nov 19, 2024 21.29 21.34 21.29 21.34 21.34 -
Nov 18, 2024 21.55 21.55 21.43 21.50 21.50 -
Nov 15, 2024 20.32 20.32 20.30 20.32 20.32 -
Nov 14, 2024 21.47 21.49 21.16 21.17 21.17 -
Nov 13, 2024 21.35 21.35 21.05 21.09 21.09 -
Nov 12, 2024 23.00 23.00 22.99 22.99 22.99 -
Nov 11, 2024 22.64 22.83 22.64 22.82 22.82 -
Nov 8, 2024 23.51 23.51 23.39 23.39 23.39 -
Nov 7, 2024 23.56 23.61 23.52 23.61 23.61 -
Nov 6, 2024 22.45 22.60 22.45 22.56 22.56 -
Nov 5, 2024 22.92 22.98 22.92 22.96 22.96 -
Nov 4, 2024 22.15 22.15 22.02 22.05 22.05 -
Nov 1, 2024 24.42 24.73 24.42 24.68 24.68 -
Oct 31, 2024 23.73 23.73 23.62 23.65 23.65 -
Oct 30, 2024 21.71 21.75 21.70 21.70 21.70 -
Oct 29, 2024 22.32 22.35 22.30 22.31 22.31 -
Oct 28, 2024 20.96 20.96 20.83 20.83 20.83 -
Oct 25, 2024 20.75 20.83 20.75 20.76 20.76 -
Oct 24, 2024 21.98 22.03 21.94 22.02 22.02 -
Oct 23, 2024 22.02 22.02 21.93 22.02 22.02 -
Oct 22, 2024 23.09 23.26 23.08 23.26 23.26 -
Oct 21, 2024 24.16 24.28 24.12 24.24 24.24 -
Oct 18, 2024 28.15 28.17 28.09 28.09 28.09 -
Oct 17, 2024 28.90 29.00 28.84 29.00 29.00 -
Oct 16, 2024 29.94 30.31 29.92 29.92 29.92 -
Oct 15, 2024 30.74 30.74 30.68 30.72 30.72 -
Oct 14, 2024 30.96 30.96 30.89 30.91 30.91 -
Oct 11, 2024 31.25 31.28 31.23 31.28 31.28 -
Oct 10, 2024 31.24 31.27 31.22 31.27 31.27 -
Oct 9, 2024 29.05 29.05 28.70 29.00 29.00 -
Oct 8, 2024 30.96 31.00 30.94 31.00 31.00 -
Oct 7, 2024 32.77 32.77 32.57 32.57 32.57 -
Oct 4, 2024 31.32 31.32 31.16 31.28 31.28 -
Oct 3, 2024 31.92 31.92 31.81 31.83 31.83 -
Oct 2, 2024 32.31 32.60 32.31 32.60 32.60 -
Oct 1, 2024 31.91 31.93 31.88 31.89 31.89 -
Sep 30, 2024 31.40 31.46 31.27 31.46 31.46 -
Sep 27, 2024 30.00 30.22 29.82 30.19 30.19 -
Sep 26, 2024 26.38 26.72 26.35 26.72 26.72 -
Sep 25, 2024 25.23 25.39 25.23 25.39 25.39 -
Sep 24, 2024 23.87 23.92 23.83 23.92 23.92 -
Sep 23, 2024 22.23 22.57 22.23 22.57 22.57 -
Sep 20, 2024 22.18 22.18 22.13 22.13 22.13 -
Sep 19, 2024 22.94 23.00 22.94 22.94 22.94 -
Sep 18, 2024 22.27 22.29 22.24 22.24 22.24 -
Sep 17, 2024 22.88 23.05 22.88 23.05 23.05 -
Sep 16, 2024 22.97 22.97 22.92 22.95 22.95 -
Sep 13, 2024 23.06 23.41 23.00 23.14 23.14 400
Sep 12, 2024 22.97 22.97 22.90 22.94 22.94 -
Sep 11, 2024 21.10 21.34 21.08 21.34 21.34 -
Sep 10, 2024 18.14 18.14 18.10 18.13 18.13 -
Sep 9, 2024 18.20 18.24 18.19 18.24 18.24 -
Sep 6, 2024 18.05 18.44 18.03 18.03 18.03 -
Sep 5, 2024 19.41 19.43 19.38 19.39 19.39 -
Sep 4, 2024 20.65 20.78 20.65 20.73 20.73 -
Sep 3, 2024 21.93 21.93 21.27 21.42 21.42 -
Sep 2, 2024 24.14 24.14 24.03 24.08 24.08 -
Aug 30, 2024 24.45 24.45 24.34 24.34 24.34 -
Aug 29, 2024 24.68 24.72 24.60 24.70 24.70 -
Aug 28, 2024 26.56 26.60 26.19 26.19 26.19 -
Aug 27, 2024 27.50 27.57 27.45 27.47 27.47 -
Aug 26, 2024 26.76 27.02 26.76 26.99 26.99 -
Aug 23, 2024 26.98 27.01 26.93 26.93 26.93 -
Aug 22, 2024 27.77 27.82 27.73 27.73 27.73 -
Aug 21, 2024 27.44 27.44 27.42 27.43 27.43 -
Aug 20, 2024 26.25 26.49 26.25 26.45 26.45 -
Aug 19, 2024 26.58 26.67 26.58 26.67 26.67 -
Aug 16, 2024 27.30 27.35 27.03 27.35 27.35 -
Aug 15, 2024 26.66 27.30 26.66 27.30 27.30 -
Aug 14, 2024 27.72 27.74 27.44 27.48 27.48 -
Aug 13, 2024 29.11 29.40 29.11 29.40 29.40 -
Aug 12, 2024 29.75 29.82 29.75 29.76 29.76 -
Aug 9, 2024 31.04 31.07 30.97 30.97 30.97 -
Aug 8, 2024 30.08 30.31 30.08 30.27 30.27 -
Aug 7, 2024 30.90 31.02 30.84 31.02 31.02 -
Aug 6, 2024 30.03 30.03 29.64 29.73 29.73 -
Aug 5, 2024 30.06 30.25 30.06 30.25 30.25 -
Aug 2, 2024 31.33 31.33 30.24 30.24 30.24 -
Aug 1, 2024 32.27 32.37 31.43 31.43 31.43 -
Jul 31, 2024 32.10 32.38 32.10 32.38 32.38 -
Jul 30, 2024 31.27 31.42 31.18 31.42 31.42 -
Jul 29, 2024 32.33 32.47 32.31 32.43 32.43 -
Jul 26, 2024 32.03 32.06 32.02 32.02 32.02 -
Jul 25, 2024 31.08 31.22 30.93 31.22 31.22 -
Jul 24, 2024 31.91 31.91 31.91 31.91 31.91 -
Jul 23, 2024 32.88 33.13 32.88 33.13 33.13 -
Jul 22, 2024 33.38 33.39 33.24 33.26 33.26 -
Jul 19, 2024 33.98 33.98 33.95 33.95 33.95 -
Jul 18, 2024 34.17 34.26 33.88 33.88 33.88 -
Jul 17, 2024 35.33 35.33 35.22 35.22 35.22 -
Jul 16, 2024 35.41 35.41 35.36 35.36 35.36 -
Jul 15, 2024 35.63 35.63 35.57 35.57 35.57 -
Jul 12, 2024 35.75 35.75 35.70 35.74 35.74 -
Jul 11, 2024 35.31 35.31 35.24 35.26 35.26 -
Jul 10, 2024 34.31 35.03 34.28 34.82 34.82 300
Jul 9, 2024 34.81 34.82 34.79 34.79 34.79 -
Jul 8, 2024 34.89 34.89 34.82 34.84 34.84 -
Jul 5, 2024 36.01 36.03 35.99 36.03 36.03 -
Jul 4, 2024 35.84 36.06 35.83 36.03 36.03 -
Jul 3, 2024 33.93 34.51 33.85 34.51 34.51 -
Jul 2, 2024 32.96 32.96 32.90 32.90 32.90 -
Jul 1, 2024 34.46 34.46 33.67 33.71 33.71 4
Jun 28, 2024 33.34 33.36 33.22 33.25 33.25 -
Jun 27, 2024 34.78 34.78 34.46 34.46 34.46 -
Jun 26, 2024 34.97 34.97 34.83 34.83 34.83 -
Jun 25, 2024 34.27 34.33 34.24 34.24 34.24 -
Jun 24, 2024 33.90 33.92 33.87 33.90 33.90 -
Jun 21, 2024 34.40 34.50 34.40 34.50 34.50 -
Jun 20, 2024 36.96 37.03 36.96 37.01 37.01 -
Jun 19, 2024 37.39 37.44 37.39 37.39 37.39 -
Jun 18, 2024 37.65 37.74 37.65 37.74 37.74 -
Jun 17, 2024 37.35 37.37 37.06 37.06 37.06 -
Jun 14, 2024 38.25 38.34 38.25 38.31 38.31 -
Jun 13, 2024 38.40 38.56 38.40 38.56 38.56 -
Jun 12, 2024 39.35 39.47 39.29 39.44 39.44 -
Jun 11, 2024 40.53 40.65 40.53 40.63 40.63 -
Jun 10, 2024 41.56 41.75 41.53 41.75 41.75 -
Jun 7, 2024 41.78 41.78 41.34 41.34 41.34 -
Jun 6, 2024 41.88 41.88 41.81 41.88 41.88 -
Jun 5, 2024 42.14 42.14 42.07 42.10 42.10 -
Jun 4, 2024 43.03 43.04 42.94 42.97 42.97 -
Jun 3, 2024 43.83 43.83 43.83 43.83 43.83 -
May 31, 2024 43.38 43.38 43.29 43.29 43.29 -
May 30, 2024 42.58 42.99 42.58 42.99 42.99 -
May 29, 2024 44.92 44.95 44.81 44.87 44.87 -
May 28, 2024 45.64 45.64 45.60 45.60 45.60 -
May 27, 2024 45.47 45.50 45.42 45.50 45.50 -
May 24, 2024 45.53 45.54 45.35 45.35 45.35 -
May 23, 2024 46.44 46.47 46.44 46.45 46.45 -
May 22, 2024 47.66 47.69 47.51 47.51 47.51 -
May 21, 2024 47.63 48.15 47.56 48.15 48.15 -
May 20, 2024 48.43 48.43 48.31 48.31 48.31 -
May 17, 2024 47.67 47.72 47.60 47.72 47.72 -
May 16, 2024 47.33 47.42 47.28 47.28 47.28 -
May 15, 2024 46.74 46.74 46.35 46.49 46.49 -
May 14, 2024 46.23 46.26 46.23 46.26 46.26 -
May 13, 2024 45.99 46.06 45.99 46.01 46.01 -
May 10, 2024 46.76 46.76 46.59 46.62 46.62 -
May 9, 2024 46.72 46.83 46.70 46.83 46.83 -
May 8, 2024 46.79 46.79 46.14 46.14 46.14 -
May 7, 2024 47.06 47.87 46.72 46.78 46.78 12
May 6, 2024 46.97 47.01 46.94 46.94 46.94 -
May 3, 2024 45.78 45.88 45.75 45.88 45.88 -
May 2, 2024 44.56 44.63 44.53 44.63 44.63 -
Apr 30, 2024 43.44 43.44 43.24 43.29 43.29 -
Apr 29, 2024 43.03 43.05 42.99 43.02 43.02 -
Apr 26, 2024 42.28 42.46 42.26 42.40 42.40 -
Apr 25, 2024 41.47 41.54 41.19 41.31 41.31 -
Apr 24, 2024 41.58 41.58 41.44 41.44 41.44 -
Apr 23, 2024 41.08 41.69 40.94 41.69 41.69 6
Apr 22, 2024 41.17 41.28 41.17 41.28 41.28 -
Apr 19, 2024 40.56 40.61 40.19 40.61 40.61 -
Apr 18, 2024 42.35 42.35 41.78 41.78 41.78 -
Apr 17, 2024 41.74 41.74 41.51 41.51 41.51 -
Apr 16, 2024 41.60 41.60 41.13 41.19 41.19 -
Apr 15, 2024 43.00 43.00 42.69 42.69 42.69 -
Apr 12, 2024 43.44 43.49 43.09 43.09 43.09 -
Apr 11, 2024 43.46 43.79 43.06 43.15 43.15 6
Apr 10, 2024 43.33 43.37 42.85 42.85 42.85 -
Apr 9, 2024 43.08 43.24 43.08 43.19 43.19 -
Apr 8, 2024 42.59 43.12 42.59 43.12 43.12 -
Apr 5, 2024 42.12 42.12 42.12 42.12 42.12 -
Apr 4, 2024 42.90 43.00 42.90 43.00 43.00 -
Apr 3, 2024 42.15 42.15 41.89 41.99 41.99 -
Apr 2, 2024 42.58 42.67 42.35 42.35 42.35 -
Mar 28, 2024 42.06 42.18 42.03 42.18 42.18 -
Mar 27, 2024 40.59 40.79 40.56 40.79 40.79 -
Mar 26, 2024 40.37 40.44 40.19 40.44 40.44 -
Mar 25, 2024 41.69 41.77 41.46 41.46 41.46 -
Mar 22, 2024 41.31 41.38 41.31 41.38 41.38 -
Mar 21, 2024 41.60 41.62 41.33 41.33 41.33 -
Mar 20, 2024 40.55 40.61 40.55 40.60 40.60 -
Mar 19, 2024 40.34 40.47 40.34 40.47 40.47 -
Mar 18, 2024 39.60 39.67 39.28 39.28 39.28 -
Mar 15, 2024 39.31 39.31 39.22 39.28 39.28 -
Mar 14, 2024 40.74 40.77 40.68 40.76 40.76 -
Mar 13, 2024 40.19 40.19 40.14 40.19 40.19 -
Mar 12, 2024 39.84 39.87 39.79 39.79 39.79 -
Mar 11, 2024 39.10 39.10 38.88 38.90 38.90 -
Mar 8, 2024 40.34 40.46 40.31 40.31 40.31 -
Mar 7, 2024 39.38 40.06 39.38 40.01 40.01 -
Mar 6, 2024 38.12 38.24 38.06 38.24 38.24 -
Mar 5, 2024 37.79 37.92 37.79 37.92 37.92 -
Mar 4, 2024 39.49 39.49 39.15 39.16 39.16 -
Mar 1, 2024 0.20 Dividend
Mar 1, 2024 40.56 40.60 40.47 40.60 40.60 -
Feb 29, 2024 39.92 39.94 39.79 39.94 39.74 -
Feb 28, 2024 40.42 40.42 40.28 40.28 40.07 -
Feb 27, 2024 38.72 38.72 38.47 38.71 38.52 -
Feb 26, 2024 38.62 38.62 38.42 38.42 38.22 -
Feb 23, 2024 37.47 37.47 37.40 37.40 37.22 -
Feb 22, 2024 36.69 36.71 36.58 36.58 36.39 -
Feb 21, 2024 35.38 35.40 35.26 35.26 35.09 -
Feb 20, 2024 35.42 35.44 35.09 35.42 35.24 -
Feb 19, 2024 35.64 35.64 35.64 35.64 35.46 -
Feb 16, 2024 35.40 35.40 35.19 35.19 35.01 -
Feb 15, 2024 34.28 34.33 34.28 34.31 34.14 -
Feb 14, 2024 34.04 34.04 34.00 34.00 33.83 -
Feb 13, 2024 34.48 34.48 33.86 33.86 33.69 -
Feb 12, 2024 34.03 34.47 33.88 34.47 34.30 -
Feb 9, 2024 33.99 34.06 33.97 34.06 33.89 -
Feb 8, 2024 34.26 34.26 33.96 33.96 33.79 -
Feb 7, 2024 34.24 34.24 34.12 34.12 33.94 -
Feb 6, 2024 33.21 33.29 32.96 33.29 33.13 -
Feb 5, 2024 33.64 33.64 33.29 33.31 33.14 -
Feb 2, 2024 35.62 35.64 35.44 35.44 35.27 -
Feb 1, 2024 35.04 35.04 34.88 34.99 34.82 -
Jan 31, 2024 36.12 36.22 36.12 36.22 36.04 -
Jan 30, 2024 36.88 36.88 36.63 36.66 36.48 -
Jan 29, 2024 36.19 36.35 36.19 36.33 36.14 -
Jan 26, 2024 35.78 35.86 35.74 35.74 35.57 -
Jan 25, 2024 35.60 35.83 35.56 35.79 35.61 -
Jan 24, 2024 33.34 33.76 33.34 33.74 33.57 -
Jan 23, 2024 32.56 32.62 32.51 32.58 32.41 -
Jan 22, 2024 31.44 31.52 31.44 31.48 31.32 -
Jan 19, 2024 35.03 35.09 34.94 34.94 34.76 -
Jan 18, 2024 34.88 35.15 34.76 35.15 34.97 -
Jan 17, 2024 35.65 35.65 35.27 35.27 35.09 -
Jan 16, 2024 36.09 36.16 36.09 36.14 35.96 -
Jan 15, 2024 36.64 36.64 36.43 36.43 36.25 -
Jan 12, 2024 37.81 37.90 37.81 37.88 37.69 -
Jan 11, 2024 38.51 38.53 38.26 38.26 38.07 -
Jan 10, 2024 38.26 38.26 38.15 38.15 37.96 -

Related Tickers

VTECF Vortex Energy Corp.
0.0307
0.00%
 
PILBF Pilbara Minerals Limited
1.3900
+2.96%
 
TMRC Texas Mineral Resources Corp.
0.3200
+2.96%
 
TECK Teck Resources Limited
42.03
+1.35%