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

Dusseldorf - Delayed Quote EUR

Kingsgate Consolidated Ltd (KCN.DU)

Compare
0.8420
-0.0080
(-0.94%)
As of 7:30:41 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.84200.84200.84200.84200.8420-
Apr 14, 20250.84300.85700.84300.85000.8500-
Apr 11, 20250.82400.82400.80300.81800.8180-
Apr 10, 20250.78800.78800.78800.78800.7880-
Apr 9, 20250.69800.72000.69800.72000.7200-
Apr 8, 20250.74900.75800.74600.75800.7580-
Apr 7, 20250.71800.71800.69800.69800.6980-
Apr 4, 20250.79500.79500.77800.77800.7780-
Apr 3, 20250.82300.82300.82300.82300.8230-
Apr 2, 20250.87700.87700.84800.84800.8480-
Apr 1, 20250.87700.87700.87700.87700.8770-
Mar 31, 20250.85500.87700.85300.87600.8760-
Mar 28, 20250.85400.86700.85300.85300.8530-
Mar 27, 20250.84800.84900.83900.84900.8490-
Mar 26, 20250.83300.83300.82800.83100.8310-
Mar 25, 20250.81600.81800.81600.81600.8160-
Mar 24, 20250.82800.83100.82800.83100.8310-
Mar 21, 20250.82200.83200.82200.83200.8320-
Mar 20, 20250.83400.84000.83200.84000.8400-
Mar 19, 20250.82300.83100.82200.83100.8310-
Mar 18, 20250.84400.84500.83800.83800.8380-
Mar 17, 20250.84400.84400.83700.84400.8440-
Mar 14, 20250.85400.86600.84900.85600.8560-
Mar 13, 20250.81800.81800.81800.81800.8180-
Mar 12, 20250.78300.78300.78300.78300.7830-
Mar 11, 20250.78300.78300.78300.78300.7830-
Mar 10, 20250.79800.79800.79800.79800.7980-
Mar 7, 20250.78300.78300.78300.78300.7830-
Mar 6, 20250.78300.78300.76800.76800.7680-
Mar 5, 20250.75500.75500.75400.75400.7540-
Mar 4, 20250.74600.75800.72400.72400.7240-
Mar 3, 20250.78200.78200.76800.76800.7680-
Feb 28, 20250.76200.76200.76200.76200.7620-
Feb 27, 20250.77500.77500.77400.77400.7740-
Feb 26, 20250.76300.76300.75800.75800.7580-
Feb 25, 20250.79100.79100.78600.78600.7860-
Feb 24, 20250.78600.78600.78600.78600.7860-
Feb 21, 20250.79100.79800.79100.79800.7980-
Feb 20, 20250.79800.79800.79800.79800.7980-
Feb 19, 20250.82000.82000.80800.80800.8080-
Feb 18, 20250.78100.78200.78100.78100.7810-
Feb 17, 20250.78500.78500.78200.78300.7830-
Feb 14, 20250.77900.79400.77900.79300.7930-
Feb 13, 20250.77300.77700.77300.77700.7770-
Feb 12, 20250.77100.78000.77100.78000.7800-
Feb 11, 20250.80000.80200.79800.79800.7980-
Feb 10, 20250.78100.78200.78100.78200.7820-
Feb 7, 20250.76800.77000.76800.76800.7680-
Feb 6, 20250.79600.80000.79600.79800.7980-
Feb 5, 20250.75800.75900.75600.75900.7590-
Feb 4, 20250.75100.75800.75100.75800.7580-
Feb 3, 20250.72800.74900.72800.72800.7280-
Jan 31, 20250.73100.73800.73100.73800.7380-
Jan 30, 20250.74700.74700.74700.74700.7470-
Jan 29, 20250.81500.81800.81500.81800.8180-
Jan 28, 20250.80200.80600.80200.80600.8060-
Jan 27, 20250.83000.83100.82500.83100.8310-
Jan 24, 20250.83600.83600.83400.83400.8340-
Jan 23, 20250.83700.83800.83700.83800.8380-
Jan 22, 20250.83100.83700.83000.83400.8340-
Jan 21, 20250.80400.80400.79800.79800.7980-
Jan 20, 20250.77800.78800.77700.78800.7880-
Jan 17, 20250.79200.80100.79200.79300.7930-
Jan 16, 20250.81300.81300.81200.81300.8130-
Jan 15, 20250.79300.79300.79300.79300.7930-
Jan 14, 20250.76900.77800.76700.77800.7780-
Jan 13, 20250.77400.78600.77400.78600.7860-
Jan 10, 20250.77300.78100.77300.77400.7740-
Jan 9, 20250.77400.77400.77400.77400.7740-
Jan 8, 20250.76700.76700.76600.76600.7660-
Jan 7, 20250.75800.75800.75800.75800.7580-
Jan 6, 20250.77600.79600.77400.79600.7960-
Jan 3, 20250.78000.78000.77400.77400.7740-
Jan 2, 20250.75500.75700.75500.75700.7570-
Dec 30, 20240.74700.74700.74400.74400.7440-
Dec 27, 20240.74900.75300.74400.75300.7530-
Dec 23, 20240.75600.75600.73100.73100.7310-
Dec 20, 20240.75600.75600.75500.75600.75601,102
Dec 19, 20240.81000.81000.77400.78500.78503,000
Dec 18, 20240.81000.81000.81000.81000.8100-
Dec 17, 20240.81000.81900.81000.81900.8190-
Dec 16, 20240.79300.79500.79300.79300.7930-
Dec 13, 20240.85800.85800.85700.85700.8570-
Dec 12, 20240.85800.85800.85800.85800.8580-
Dec 11, 20240.85800.85800.85800.85800.8580-
Dec 10, 20240.85900.85900.85700.85700.8570-
Dec 9, 20240.82700.83800.82700.83800.8380-
Dec 6, 20240.87300.87500.87300.87400.8740-
Dec 5, 20240.87800.88500.87800.87900.8790-
Dec 4, 20240.84400.84400.84400.84400.8440-
Dec 3, 20240.84400.84400.84400.84400.8440-
Dec 2, 20240.83600.84400.83600.84400.8440100
Nov 29, 20240.85200.85200.84600.84600.8460-
Nov 28, 20240.84400.85200.84400.85200.8520-
Nov 27, 20240.88700.89300.88700.88800.8880-
Nov 26, 20240.84300.84800.84300.84800.8480-
Nov 25, 20240.83500.84000.83500.84000.8400-
Nov 22, 20240.86700.87700.86700.86900.8690-
Nov 21, 20240.79100.79500.79100.79500.7950-
Nov 20, 20240.79500.79500.79500.79500.7950-
Nov 19, 20240.77800.77800.75900.76200.7620-
Nov 18, 20240.76100.77000.76100.77000.7700-
Nov 15, 20240.73000.73000.72800.72800.7280-
Nov 14, 20240.74600.74800.74600.74800.7480-
Nov 13, 20240.76900.77500.76900.77500.7750-
Nov 12, 20240.75300.75300.75300.75300.7530-
Nov 11, 20240.75800.75800.75800.75800.7580-
Nov 8, 20240.84400.84600.84400.84600.8460-
Nov 7, 20240.81300.81800.81300.81800.8180-
Nov 6, 20240.87200.87800.87200.87200.87207,000
Nov 5, 20240.89600.89600.88400.88400.8840-
Nov 4, 20240.93800.93800.93800.93800.9380-
Nov 1, 20240.93800.94400.93800.94400.9440-
Oct 31, 20240.94000.95300.94000.95300.9530-
Oct 30, 20240.96000.96500.95900.95900.9590-
Oct 29, 20240.94100.94800.94100.94800.9480-
Oct 28, 20240.93800.93800.93800.93800.9380-
Oct 25, 20240.94800.95200.94800.94800.9480-
Oct 24, 20240.95200.95200.95200.95200.9520-
Oct 23, 20240.96900.97500.96900.97200.9720-
Oct 22, 20240.97200.97200.97200.97200.9720-
Oct 21, 20240.98000.99300.97900.99300.9930-
Oct 18, 20240.94800.94800.92400.92400.9240-
Oct 17, 20240.92500.92500.92400.92400.9240-
Oct 16, 20240.91300.92400.91300.92400.9240-
Oct 15, 20240.89800.89800.89800.89800.8980-
Oct 14, 20240.90700.92400.90700.92400.9240-
Oct 11, 20240.87700.87800.87700.87800.8780-
Oct 10, 20240.82100.82100.81800.81800.8180-
Oct 9, 20240.79100.79800.79100.79800.7980-
Oct 8, 20240.79300.79300.78900.79200.7920-
Oct 7, 20240.80500.80500.80000.80000.8000-
Oct 4, 20240.83800.83800.80500.81200.8120-
Oct 3, 20240.83800.83800.83800.83800.8380-
Oct 2, 20240.83800.83800.83800.83800.8380-
Oct 1, 20240.83800.83800.83800.83800.8380-
Sep 30, 20240.83800.83800.83800.83800.8380-
Sep 27, 20240.83300.83800.83300.83800.8380-
Sep 26, 20240.87800.87800.87800.87800.8780-
Sep 25, 20240.83400.83800.83400.83800.8380-
Sep 24, 20240.83300.83800.83300.83800.8380-
Sep 23, 20240.80100.80100.79800.79800.7980-
Sep 20, 20240.75600.75600.75600.75600.7560-
Sep 19, 20240.76400.76400.75900.76400.7640-
Sep 18, 20240.79800.79800.79800.79800.7980-
Sep 17, 20240.79700.79800.79700.79800.7980-
Sep 16, 20240.79800.79800.79800.79800.7980-
Sep 13, 20240.80600.80800.80600.80800.8080-
Sep 12, 20240.76200.77900.75200.75200.7520-
Sep 11, 20240.75000.75200.75000.75200.7520-
Sep 10, 20240.76200.76800.76200.76800.7680-
Sep 9, 20240.73600.73800.73600.73800.7380-
Sep 6, 20240.73600.73900.73600.73900.7390-
Sep 5, 20240.73300.73300.73100.73100.7310-
Sep 4, 20240.74400.75700.74300.74900.7490-
Sep 3, 20240.77200.77700.77100.77700.7770-
Sep 2, 20240.76300.76400.76300.76400.7640-
Aug 30, 20240.79000.79700.78900.79500.7950-
Aug 29, 20240.77800.78000.77800.78000.7800-
Aug 28, 20240.79800.79800.79800.79800.7980-
Aug 27, 20240.79800.79800.79800.79800.7980-
Aug 26, 20240.79800.79800.79800.79800.7980-
Aug 23, 20240.74500.74600.74400.74600.7460-
Aug 22, 20240.77800.77800.77700.77700.7770-
Aug 21, 20240.81000.81000.80700.80800.8080-
Aug 20, 20240.80500.80600.80500.80500.8050-
Aug 19, 20240.82400.82700.82400.82700.8270-
Aug 16, 20240.82000.82400.81300.81400.8140-
Aug 15, 20240.81300.81300.81300.81300.8130-
Aug 14, 20240.79200.79300.79200.79300.7930-
Aug 13, 20240.80900.81000.80900.81000.8100-
Aug 12, 20240.80100.80200.80100.80200.80201,519
Aug 9, 20240.79600.79600.77500.77600.7760-
Aug 8, 20240.75500.76000.75500.76000.7600-
Aug 7, 20240.80400.80400.80200.80200.8020-
Aug 6, 20240.79000.79000.79000.79000.7900-
Aug 5, 20240.79900.79900.77800.78900.7890-
Aug 2, 20240.83400.83900.82800.82800.8280-
Aug 1, 20240.85500.85800.85500.85800.8580-
Jul 31, 20240.87100.87200.85300.85300.8530-
Jul 30, 20240.89800.89800.89800.89800.8980-
Jul 29, 20240.90300.90300.90300.90300.9030-
Jul 26, 20240.89400.89400.88800.89100.8910-
Jul 25, 20240.91200.91200.91200.91200.9120-
Jul 24, 20240.94700.95300.94700.95300.9530-
Jul 23, 20240.92800.92800.92800.92800.9280-
Jul 22, 20240.93600.94400.93600.94400.9440-
Jul 19, 20240.96900.97000.96500.97000.9700-
Jul 18, 20241.00801.01801.00801.01801.0180-
Jul 17, 20241.01601.01601.01001.01001.0100-
Jul 16, 20241.00601.01001.00601.01001.0100-
Jul 15, 20241.00601.00801.00601.00801.0080-
Jul 12, 20240.99500.99800.99500.99800.9980-
Jul 11, 20240.96300.96800.96300.96800.9680-
Jul 10, 20240.95100.95100.94800.94800.9480-
Jul 9, 20240.94400.94400.94400.94400.9440-
Jul 8, 20240.98800.98800.98800.98800.9880-
Jul 5, 20240.94700.94700.94300.94400.9440-
Jul 4, 20240.95600.95600.95200.95300.9530-
Jul 3, 20240.96000.96200.96000.96200.9620-
Jul 2, 20240.95300.95800.95300.95800.9580-
Jul 1, 20240.94900.95700.94600.95700.9570-
Jun 28, 20240.96900.96900.96800.96900.9690-
Jun 27, 20240.96300.96900.95400.95400.9540-
Jun 26, 20240.94800.94800.94700.94800.9480-
Jun 25, 20240.94300.94800.94300.94800.9480-
Jun 24, 20240.96100.96800.96100.96800.9680-
Jun 21, 20241.00601.00601.00001.00201.0020-
Jun 20, 20241.00801.01801.00801.01801.0180-
Jun 19, 20241.01801.01801.01801.01801.0180-
Jun 18, 20240.97800.97800.97800.97800.9780-
Jun 17, 20240.95800.95800.95800.95800.9580-
Jun 14, 20240.95800.95800.95800.95800.9580-
Jun 13, 20240.95700.95800.95700.95800.9580-
Jun 12, 20240.97300.97800.97200.97800.9780-
Jun 11, 20241.02601.02600.99800.99800.9980-
Jun 10, 20241.06801.07001.06801.07001.0700-
Jun 7, 20241.08601.08801.06801.06801.0680-
Jun 6, 20241.06401.06401.05801.05801.0580-
Jun 5, 20241.04001.04801.04001.04801.0480-
Jun 4, 20241.05801.06001.05801.05801.0580-
Jun 3, 20241.04801.04801.04801.04801.0480-
May 31, 20241.07801.07801.07601.07601.0760-
May 30, 20241.04201.05001.04201.05001.0500-
May 29, 20241.08001.08001.08001.08001.0800-
May 28, 20241.08001.08001.08001.08001.0800-
May 27, 20241.05001.07801.05001.07801.0780-
May 24, 20241.05201.05201.05001.05001.0500-
May 23, 20241.05801.06001.05801.06001.0600-
May 22, 20241.10001.10401.10001.10401.1040-
May 21, 20241.08401.13401.08401.13401.1340-
May 20, 20241.10801.10801.10601.10601.1060-
May 17, 20241.10201.10201.09801.10001.1000-
May 16, 20241.07801.13601.07601.13601.13606,000
May 15, 20241.08001.09001.07801.07801.0780-
May 14, 20241.07601.07801.07601.07801.0780-
May 13, 20241.05801.06201.05801.05801.0580-
May 10, 20241.05801.05801.05001.05201.0520-
May 9, 20240.93100.93100.92800.93000.9300-
May 8, 20240.94900.94900.93200.93200.9320-
May 7, 20240.94800.94800.94800.94800.9480-
May 6, 20240.93100.93100.92800.92800.9280-
May 3, 20240.92200.92200.92200.92200.9220-
May 2, 20240.93000.93400.93000.93400.9340-
Apr 30, 20240.98400.98400.97800.98000.9800-
Apr 29, 20241.00001.03801.00001.03801.0380-
Apr 26, 20240.96500.97800.96500.97800.9780-
Apr 25, 20240.97600.97800.97600.97800.9780-
Apr 24, 20240.94700.97500.94400.97500.9750-
Apr 23, 20240.90300.90300.90300.90300.9030-
Apr 22, 20240.92800.92800.92600.92600.9260-
Apr 19, 20240.93900.94000.93400.93500.9350-
Apr 18, 20240.91700.92100.89800.89800.8980-
Apr 17, 20240.87700.87700.86700.87400.8740-
Apr 16, 20240.87300.87300.86700.86800.8680-
Apr 15, 20240.87800.87800.87800.87800.8780-

Related Tickers

RMGGY Resolute Mining Limited
2.8600
0.00%
 
WE7.F Evolution Mining Limited
4.5700
+5.06%
 
ZP1.MU Aris Mining Corp
4.7540
0.00%
 
188H.DU Shandong Gold Mining Co., Ltd.
2.5200
+3.28%
 
DGD.F De Grey Mining Limited
1.4255
+2.26%
 
RSM.DU Resolute Mining Ltd
0.2502
-0.64%
 
ESGFF ORA BANDA MINING LTD
0.0850
0.00%
 
AK7.SG Alkane Resources Ltd
0.4000
+1.52%
 
PA.V Palamina Corp.
0.0950
0.00%
 
RKQ.F Regis Resources Limited
2.4900
0.00%