Dusseldorf - Delayed Quote EUR

Harmony Gold Mining Co Ltd (HAM1.DU)

Compare
8.84
+0.12
+(1.38%)
At close: January 10 at 7:30:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.86 9.10 8.84 8.84 8.84 -
Jan 9, 2025 8.46 8.76 8.46 8.72 8.72 -
Jan 8, 2025 8.14 8.28 8.14 8.22 8.22 -
Jan 7, 2025 8.00 8.18 8.00 8.18 8.18 -
Jan 6, 2025 8.02 8.12 7.90 7.90 7.90 -
Jan 3, 2025 8.24 8.24 8.06 8.12 8.12 -
Jan 2, 2025 7.78 8.16 7.78 8.12 8.12 -
Dec 30, 2024 7.84 7.84 7.70 7.78 7.78 -
Dec 27, 2024 7.98 7.98 7.72 7.72 7.72 -
Dec 23, 2024 8.18 8.22 7.88 7.90 7.90 -
Dec 20, 2024 8.08 8.08 7.96 8.00 8.00 -
Dec 19, 2024 8.02 8.04 7.98 8.04 8.04 -
Dec 18, 2024 8.30 8.32 8.20 8.22 8.22 -
Dec 17, 2024 8.36 8.36 8.18 8.22 8.22 -
Dec 16, 2024 8.42 8.42 8.34 8.34 8.34 -
Dec 13, 2024 8.68 8.80 8.36 8.40 8.40 -
Dec 12, 2024 9.08 9.08 8.70 8.70 8.70 -
Dec 11, 2024 8.74 9.14 8.72 8.90 8.90 500
Dec 10, 2024 8.74 8.80 8.70 8.80 8.80 -
Dec 9, 2024 8.26 8.74 8.26 8.68 8.68 -
Dec 6, 2024 8.48 8.48 8.16 8.16 8.16 -
Dec 5, 2024 8.48 8.50 8.18 8.18 8.18 -
Dec 4, 2024 8.64 8.66 8.38 8.38 8.38 -
Dec 3, 2024 8.44 8.68 8.44 8.68 8.68 -
Dec 2, 2024 8.42 8.56 8.34 8.36 8.36 -
Nov 29, 2024 8.66 8.66 8.56 8.58 8.58 -
Nov 28, 2024 8.58 8.58 8.50 8.54 8.54 -
Nov 27, 2024 8.88 8.88 8.70 8.70 8.70 -
Nov 26, 2024 8.70 8.72 8.62 8.72 8.72 -
Nov 25, 2024 9.02 9.04 8.48 8.48 8.48 -
Nov 22, 2024 9.32 9.60 9.22 9.24 9.24 -
Nov 21, 2024 9.08 9.16 8.94 8.98 8.98 -
Nov 20, 2024 8.96 8.96 8.84 8.86 8.86 -
Nov 19, 2024 8.86 9.20 8.86 8.98 8.98 -
Nov 18, 2024 8.54 8.78 8.54 8.72 8.72 -
Nov 15, 2024 8.24 8.48 8.18 8.18 8.18 -
Nov 14, 2024 8.36 8.36 8.18 8.30 8.30 -
Nov 13, 2024 8.56 8.60 8.48 8.48 8.48 -
Nov 12, 2024 8.68 8.68 8.38 8.38 8.38 -
Nov 11, 2024 9.16 9.22 8.64 8.64 8.64 -
Nov 8, 2024 9.44 9.46 9.34 9.46 9.46 -
Nov 7, 2024 9.36 9.48 9.34 9.42 9.42 -
Nov 6, 2024 9.54 9.74 9.20 9.40 9.40 -
Nov 5, 2024 9.62 9.66 9.58 9.58 9.58 -
Nov 4, 2024 9.68 9.74 9.52 9.74 9.74 -
Nov 1, 2024 9.74 9.90 9.62 9.66 9.66 -
Oct 31, 2024 10.10 10.10 9.56 9.82 9.82 -
Oct 30, 2024 10.40 10.55 10.05 10.15 10.15 -
Oct 29, 2024 10.30 10.30 10.10 10.25 10.25 -
Oct 28, 2024 10.20 10.30 10.15 10.20 10.20 -
Oct 25, 2024 10.45 10.55 10.25 10.35 10.35 -
Oct 24, 2024 10.50 10.75 10.40 10.40 10.40 -
Oct 23, 2024 11.15 11.15 10.50 10.50 10.50 -
Oct 22, 2024 11.00 11.25 10.85 11.25 11.25 -
Oct 21, 2024 10.65 11.05 10.65 11.00 11.00 -
Oct 18, 2024 10.50 10.80 10.35 10.60 10.60 185
Oct 17, 2024 9.48 10.25 9.48 10.25 10.25 -
Oct 16, 2024 9.00 9.62 9.00 9.60 9.60 -
Oct 15, 2024 8.76 8.96 8.72 8.96 8.96 -
Oct 14, 2024 9.08 9.08 8.64 8.68 8.68 -
Oct 11, 2024 8.98 9.06 8.94 8.94 8.94 -
Oct 10, 2024 8.36 8.88 8.36 8.88 8.88 -
Oct 9, 2024 0.94 Dividend
Oct 9, 2024 8.30 8.34 8.26 8.26 8.26 -
Oct 8, 2024 8.38 8.42 8.30 8.34 7.40 -
Oct 7, 2024 8.84 8.84 8.52 8.56 7.60 -
Oct 4, 2024 8.96 9.02 8.76 8.88 7.88 -
Oct 3, 2024 9.44 9.44 9.00 9.00 7.99 -
Oct 2, 2024 9.50 9.60 9.36 9.36 8.31 -
Oct 1, 2024 8.98 9.62 8.98 9.62 8.54 -
Sep 30, 2024 9.54 9.54 9.06 9.06 8.04 -
Sep 27, 2024 9.54 9.66 9.46 9.46 8.39 -
Sep 26, 2024 9.46 9.72 9.46 9.64 8.55 -
Sep 25, 2024 9.38 9.58 9.38 9.44 8.38 -
Sep 24, 2024 9.28 9.38 9.28 9.38 8.32 -
Sep 23, 2024 9.18 9.56 9.18 9.48 8.41 -
Sep 20, 2024 8.74 9.04 8.74 9.04 8.02 -
Sep 19, 2024 8.72 8.94 8.72 8.80 7.81 -
Sep 18, 2024 8.96 8.96 8.68 8.68 7.70 -
Sep 17, 2024 8.94 9.08 8.92 8.92 7.91 -
Sep 16, 2024 8.72 8.94 8.72 8.94 7.93 -
Sep 13, 2024 8.42 8.80 8.42 8.80 7.81 -
Sep 12, 2024 7.90 8.42 7.88 8.42 7.47 -
Sep 11, 2024 7.86 7.90 7.64 7.88 6.99 -
Sep 10, 2024 8.00 8.00 7.76 7.78 6.90 -
Sep 9, 2024 7.78 8.02 7.78 8.02 7.12 -
Sep 6, 2024 8.04 8.04 7.88 7.90 7.01 -
Sep 5, 2024 8.08 8.08 7.48 8.02 7.12 -
Sep 4, 2024 8.36 8.36 8.18 8.18 7.26 -
Sep 3, 2024 8.50 8.70 8.28 8.28 7.35 -
Sep 2, 2024 8.72 8.72 8.48 8.50 7.54 -
Aug 30, 2024 9.28 9.34 8.70 8.70 7.72 -
Aug 29, 2024 9.08 9.32 9.08 9.30 8.25 -
Aug 28, 2024 9.06 9.20 9.04 9.12 8.09 -
Aug 27, 2024 9.04 9.52 9.04 9.04 8.02 -
Aug 26, 2024 9.14 9.26 9.02 9.02 8.00 -
Aug 23, 2024 9.48 9.52 9.00 9.00 7.99 -
Aug 22, 2024 9.74 9.84 9.36 9.36 8.31 -
Aug 21, 2024 9.92 10.00 9.78 9.78 8.68 -
Aug 20, 2024 9.72 9.92 9.72 9.92 8.80 -
Aug 19, 2024 9.44 9.70 9.42 9.70 8.61 -
Aug 16, 2024 9.16 9.32 9.16 9.32 8.27 -
Aug 15, 2024 8.92 9.18 8.92 9.18 8.15 -
Aug 14, 2024 9.00 9.10 8.84 8.84 7.84 -
Aug 13, 2024 8.72 9.04 8.72 9.04 8.02 -
Aug 12, 2024 8.48 8.70 8.48 8.70 7.72 -
Aug 9, 2024 8.50 8.56 8.40 8.56 7.60 -
Aug 8, 2024 8.20 8.52 8.16 8.50 7.54 -
Aug 7, 2024 8.30 8.94 8.26 8.26 7.33 2,000
Aug 6, 2024 8.04 8.36 8.04 8.36 7.42 -
Aug 5, 2024 8.44 8.44 8.00 8.04 7.13 -
Aug 2, 2024 8.68 9.02 8.38 8.38 7.44 -
Aug 1, 2024 8.86 9.14 8.68 8.68 7.70 -
Jul 31, 2024 8.22 8.90 8.22 8.68 7.70 -
Jul 30, 2024 8.10 8.28 8.10 8.22 7.29 -
Jul 29, 2024 8.06 8.20 8.02 8.02 7.12 -
Jul 26, 2024 7.84 8.16 7.84 8.16 7.24 -
Jul 25, 2024 8.14 8.14 7.82 7.82 6.94 -
Jul 24, 2024 8.42 8.58 8.40 8.40 7.45 -
Jul 23, 2024 8.30 8.42 8.30 8.40 7.45 -
Jul 22, 2024 8.52 8.78 8.30 8.36 7.42 1,100
Jul 19, 2024 9.16 9.16 8.70 8.70 7.72 -
Jul 18, 2024 9.60 9.64 9.16 9.16 8.13 -
Jul 17, 2024 9.88 9.96 9.54 9.54 8.46 -
Jul 16, 2024 8.52 9.82 8.52 9.82 8.71 -
Jul 15, 2024 8.74 8.74 8.52 8.52 7.56 -
Jul 12, 2024 9.12 9.12 8.80 8.80 7.81 -
Jul 11, 2024 8.86 9.12 8.86 9.12 8.09 -
Jul 10, 2024 8.88 8.96 8.84 8.84 7.84 -
Jul 9, 2024 8.80 9.08 8.80 8.86 7.86 40
Jul 8, 2024 8.84 8.84 8.70 8.70 7.72 -
Jul 5, 2024 8.50 8.88 8.50 8.88 7.88 -
Jul 4, 2024 8.60 8.60 8.48 8.48 7.52 -
Jul 3, 2024 8.42 8.66 8.42 8.58 7.61 -
Jul 2, 2024 8.38 8.54 8.30 8.34 7.40 -
Jul 1, 2024 8.34 8.48 8.34 8.34 7.40 -
Jun 28, 2024 8.32 8.60 8.32 8.32 7.38 -
Jun 27, 2024 8.34 8.54 8.30 8.42 7.47 -
Jun 26, 2024 8.30 8.46 8.30 8.34 7.40 -
Jun 25, 2024 8.24 8.60 8.24 8.42 7.47 -
Jun 24, 2024 8.30 8.54 8.28 8.28 7.35 -
Jun 21, 2024 8.30 8.58 8.16 8.16 7.24 -
Jun 20, 2024 8.16 8.38 8.16 8.36 7.42 -
Jun 19, 2024 7.96 8.16 7.96 8.16 7.24 -
Jun 18, 2024 7.64 8.00 7.64 8.00 7.10 -
Jun 17, 2024 7.72 7.90 7.64 7.90 7.01 150
Jun 14, 2024 7.62 7.92 7.58 7.58 6.73 -
Jun 13, 2024 7.60 7.72 7.60 7.68 6.81 -
Jun 12, 2024 7.50 7.68 7.50 7.64 6.78 -
Jun 11, 2024 7.48 7.56 7.42 7.52 6.67 -
Jun 10, 2024 7.58 7.64 7.48 7.48 6.64 -
Jun 7, 2024 8.20 8.40 7.58 7.58 6.73 365
Jun 6, 2024 8.08 8.28 8.08 8.28 7.35 -
Jun 5, 2024 8.00 8.04 8.00 8.04 7.13 -
Jun 4, 2024 8.32 8.32 8.00 8.00 7.10 -
Jun 3, 2024 8.20 8.34 8.20 8.32 7.38 -
May 31, 2024 8.26 8.42 8.16 8.16 7.24 -
May 30, 2024 8.26 8.54 8.18 8.36 7.42 -
May 29, 2024 8.52 8.52 8.28 8.28 7.35 -
May 28, 2024 8.62 8.62 8.48 8.52 7.56 -
May 27, 2024 8.42 8.64 8.42 8.62 7.65 -
May 24, 2024 8.32 8.56 8.32 8.38 7.44 -
May 23, 2024 8.94 8.94 8.48 8.48 7.52 -
May 22, 2024 9.24 9.34 8.94 8.94 7.93 -
May 21, 2024 9.06 9.24 9.06 9.18 8.15 -
May 20, 2024 8.94 9.20 8.94 9.20 8.16 -
May 17, 2024 8.56 8.84 8.48 8.84 7.84 -
May 16, 2024 8.46 8.84 8.46 8.66 7.68 100
May 15, 2024 8.48 8.60 8.48 8.48 7.52 -
May 14, 2024 8.26 8.72 8.26 8.46 7.51 117
May 13, 2024 8.22 8.56 8.20 8.20 7.28 -
May 10, 2024 8.46 8.76 8.42 8.42 7.47 -
May 9, 2024 8.20 8.34 8.18 8.24 7.31 -
May 8, 2024 8.10 8.16 8.08 8.16 7.24 -
May 7, 2024 8.22 8.22 7.96 8.10 7.19 -
May 6, 2024 7.78 8.22 7.78 8.18 7.26 -
May 3, 2024 7.90 7.90 7.78 7.84 6.96 -
May 2, 2024 7.98 8.14 7.88 7.88 6.99 -
Apr 30, 2024 8.30 8.30 8.02 8.02 7.12 -
Apr 29, 2024 8.14 8.42 8.14 8.34 7.40 -
Apr 26, 2024 8.36 8.42 8.16 8.16 7.24 -
Apr 25, 2024 8.06 8.36 8.04 8.36 7.42 -
Apr 24, 2024 8.10 8.10 8.00 8.08 7.17 -
Apr 23, 2024 8.08 8.08 7.70 8.04 7.13 -
Apr 22, 2024 8.64 8.64 8.04 8.04 7.13 -
Apr 19, 2024 8.42 8.58 8.42 8.58 7.61 -
Apr 18, 2024 8.44 8.48 8.40 8.48 7.52 -
Apr 17, 2024 8.28 8.40 8.28 8.38 7.44 -
Apr 16, 2024 8.42 8.42 8.10 8.24 7.31 -
Apr 15, 2024 8.48 8.74 8.36 8.36 7.42 -
Apr 12, 2024 8.50 8.94 8.50 8.58 7.61 700
Apr 11, 2024 8.08 8.46 8.08 8.46 7.51 -
Apr 10, 2024 1.47 Dividend
Apr 10, 2024 8.18 8.22 8.14 8.14 7.22 -
Apr 9, 2024 8.18 8.64 8.18 8.22 5.99 200
Apr 8, 2024 8.04 8.28 8.04 8.18 5.96 -
Apr 5, 2024 7.84 8.06 7.84 8.06 5.87 -
Apr 4, 2024 7.74 7.94 7.74 7.88 5.74 -
Apr 3, 2024 7.60 7.86 7.60 7.80 5.68 -
Apr 2, 2024 7.44 7.86 7.44 7.52 5.48 -
Mar 28, 2024 7.46 7.50 7.42 7.46 5.44 -
Mar 27, 2024 7.22 7.40 7.22 7.40 5.39 -
Mar 26, 2024 7.14 7.34 7.14 7.18 5.23 -
Mar 25, 2024 7.00 7.12 7.00 7.12 5.19 -
Mar 22, 2024 7.08 7.08 7.00 7.04 5.13 -
Mar 21, 2024 7.20 7.36 7.12 7.14 5.20 -
Mar 20, 2024 6.76 7.04 6.74 7.04 5.13 -
Mar 19, 2024 6.74 6.76 6.68 6.76 4.93 -
Mar 18, 2024 6.90 6.90 6.76 6.76 4.93 -
Mar 15, 2024 6.98 7.14 6.80 6.92 5.04 100
Mar 14, 2024 7.02 7.04 6.86 6.96 5.07 -
Mar 13, 2024 6.86 7.18 6.86 7.10 5.17 -
Mar 12, 2024 7.08 7.08 6.86 6.86 5.00 -
Mar 11, 2024 6.42 7.08 6.42 7.08 5.16 -
Mar 8, 2024 6.44 6.44 6.28 6.28 4.58 -
Mar 7, 2024 6.42 6.44 6.36 6.36 4.63 -
Mar 6, 2024 6.14 6.44 6.10 6.44 4.69 -
Mar 5, 2024 6.12 6.30 6.10 6.30 4.59 -
Mar 4, 2024 5.54 5.98 5.54 5.98 4.36 -
Mar 1, 2024 5.26 5.40 5.20 5.40 3.93 -
Feb 29, 2024 5.10 5.26 5.06 5.12 3.73 -
Feb 28, 2024 5.10 5.12 5.06 5.08 3.70 -
Feb 27, 2024 5.12 5.20 5.12 5.14 3.75 -
Feb 26, 2024 5.14 5.14 5.06 5.06 3.69 -
Feb 23, 2024 5.24 5.24 5.06 5.06 3.69 -
Feb 22, 2024 5.16 5.36 5.16 5.18 3.77 -
Feb 21, 2024 5.20 5.20 5.06 5.06 3.69 -
Feb 20, 2024 5.16 5.24 5.10 5.10 3.72 -
Feb 19, 2024 5.26 5.26 5.16 5.16 3.76 -
Feb 16, 2024 5.20 5.20 5.16 5.16 3.76 -
Feb 15, 2024 5.06 5.16 5.06 5.10 3.72 -
Feb 14, 2024 5.06 5.08 5.06 5.06 3.69 -
Feb 13, 2024 5.50 5.50 5.06 5.06 3.69 -
Feb 12, 2024 5.40 5.40 5.34 5.38 3.92 -
Feb 9, 2024 5.48 5.48 5.32 5.36 3.91 -
Feb 8, 2024 5.60 5.60 5.52 5.52 4.02 -
Feb 7, 2024 5.64 5.64 5.54 5.54 4.04 -
Feb 6, 2024 5.72 5.72 5.66 5.66 4.12 -
Feb 5, 2024 5.86 5.86 5.64 5.64 4.11 -
Feb 2, 2024 6.08 6.08 5.78 5.82 4.24 -
Feb 1, 2024 5.70 6.00 5.70 6.00 4.37 -
Jan 31, 2024 5.62 5.68 5.58 5.64 4.11 -
Jan 30, 2024 5.80 5.82 5.62 5.64 4.11 -
Jan 29, 2024 5.78 5.94 5.64 5.70 4.15 -
Jan 26, 2024 5.74 5.78 5.68 5.68 4.14 -
Jan 25, 2024 5.34 5.70 5.34 5.66 4.12 -
Jan 24, 2024 5.22 5.38 5.18 5.18 3.77 -
Jan 23, 2024 5.18 5.18 5.12 5.12 3.73 -
Jan 22, 2024 5.08 5.10 5.06 5.08 3.70 -
Jan 19, 2024 5.06 5.12 5.04 5.10 3.72 -
Jan 18, 2024 4.98 5.14 4.98 5.06 3.69 -
Jan 17, 2024 5.12 5.12 5.00 5.04 3.67 -
Jan 16, 2024 5.30 5.30 5.16 5.16 3.76 -
Jan 15, 2024 5.44 5.48 5.34 5.38 3.92 -
Jan 12, 2024 5.10 5.42 5.10 5.32 3.88 -
Jan 11, 2024 5.16 5.26 5.00 5.00 3.64 -
Jan 10, 2024 5.18 5.26 5.10 5.12 3.73 -