Berlin - Delayed Quote EUR

KGHM Polska Miedz SA (KGHA.BE)

28.67
+0.17
+(0.60%)
At close: May 23 at 8:07:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202528.6728.6728.6728.6728.67-
May 22, 202528.5028.5028.5028.5028.50-
May 21, 202528.8428.8428.8428.8428.84-
May 20, 202529.1929.1929.1929.1929.19-
May 19, 202528.7228.7228.7228.7228.72-
May 16, 202529.2829.2829.2829.2829.28-
May 15, 202529.6529.6529.6529.6529.65-
May 14, 202530.0330.0330.0330.0330.03-
May 13, 202529.9929.9929.9929.9929.99-
May 12, 202529.5329.5329.5329.5329.53-
May 9, 202528.7528.7528.7528.7528.75-
May 8, 202528.5728.5728.5728.5728.57-
May 7, 202528.3129.5028.3129.5029.50250
May 6, 202528.3928.3928.3928.3928.39-
May 5, 202528.1028.1028.1028.1028.10-
May 2, 202527.9627.9627.9627.9627.96-
Apr 30, 202528.5628.5628.5628.5628.56-
Apr 29, 202528.7028.7028.7028.7028.70-
Apr 28, 202528.7128.7128.7128.7128.71-
Apr 25, 202528.9928.9928.9928.9928.99-
Apr 24, 202527.9727.9727.9727.9727.97-
Apr 23, 202527.4127.4127.4127.4127.41-
Apr 22, 202526.1826.1826.1826.1826.18-
Apr 17, 202526.1626.1626.1626.1626.16-
Apr 16, 202525.4925.4925.4925.4925.49-
Apr 15, 202525.9725.9725.9725.9725.97-
Apr 14, 202526.2726.2726.2726.2726.27-
Apr 11, 202525.8225.8225.8225.8225.82-
Apr 10, 202526.4126.4126.4126.4126.41-
Apr 9, 202525.4925.4925.4925.4925.49-
Apr 8, 202525.0225.0225.0225.0225.02-
Apr 7, 202525.4025.4025.4025.4025.40-
Apr 4, 202528.0528.0528.0528.0528.05-
Apr 3, 202529.1629.1629.1629.1629.16-
Apr 2, 202530.1130.1130.1130.1130.11-
Apr 1, 202529.5329.5329.5329.5329.53-
Mar 31, 202530.1030.1030.1030.1030.10-
Mar 28, 202531.6931.6931.6931.6931.69-
Mar 27, 202531.6031.6031.6031.6031.60-
Mar 26, 202533.2733.2733.2733.2733.27-
Mar 25, 202532.8532.8532.8532.8532.85-
Mar 24, 202532.0232.0232.0232.0232.02-
Mar 21, 202532.2532.2532.2532.2532.25-
Mar 20, 202532.4632.4632.4632.4632.46-
Mar 19, 202532.3832.3832.3832.3832.38-
Mar 18, 202532.5133.9332.5133.9333.93200
Mar 17, 202532.0432.0432.0432.0432.04-
Mar 14, 202530.9530.9530.9530.9530.95-
Mar 13, 202530.0530.0530.0530.0530.05-
Mar 12, 202530.1930.1930.1930.1930.19-
Mar 11, 202529.9929.9929.9929.9929.99-
Mar 10, 202530.7930.7930.7030.7030.7040
Mar 7, 202531.5931.5931.5931.5931.59-
Mar 6, 202531.9031.9031.9031.9031.90-
Mar 5, 202530.6630.6630.6630.6630.66-
Mar 4, 202530.7230.7230.7230.7230.72-
Mar 3, 202530.7530.7530.7530.7530.75-
Feb 28, 202530.6130.6130.6130.6130.61-
Feb 27, 202532.0032.0032.0032.0032.00-
Feb 26, 202531.9031.9031.9031.9031.90-
Feb 25, 202531.7131.7131.7131.7131.71-
Feb 24, 202532.9932.9932.9932.9932.99-
Feb 21, 202532.8332.8332.8332.8332.83-
Feb 20, 202532.3532.3532.3532.3532.35-
Feb 19, 202532.9132.9132.9132.9132.91-
Feb 18, 202532.7832.7832.7832.7832.78-
Feb 17, 202532.2432.2432.2432.2432.24-
Feb 14, 202532.0132.0132.0132.0132.01-
Feb 13, 202532.0332.0332.0332.0332.03-
Feb 12, 202532.2132.2132.2132.2132.21-
Feb 11, 202532.8832.8832.8832.8832.88-
Feb 10, 202530.9330.9330.9330.9330.93-
Feb 7, 202530.2630.2630.2630.2630.26-
Feb 6, 202530.3030.3030.3030.3030.30-
Feb 5, 202528.7628.7628.7628.7628.76-
Feb 4, 202528.6028.6028.6028.6028.60-
Feb 3, 202528.0028.0028.0028.0028.00-
Jan 31, 202529.9029.9029.9029.9029.90-
Jan 30, 202529.0329.0329.0329.0329.03-
Jan 29, 202528.6128.6128.6128.6128.61-
Jan 28, 202528.5928.5928.5928.5928.59-
Jan 27, 202529.0329.0328.8328.8328.8325
Jan 24, 202528.9028.9028.9028.9028.90-
Jan 23, 202528.5728.5728.5728.5728.57-
Jan 22, 202528.9428.9428.9428.9428.94-
Jan 21, 202529.2029.2029.2029.2029.20-
Jan 20, 202529.0329.0329.0329.0329.03-
Jan 17, 202528.7429.3428.7429.3429.3410
Jan 16, 202528.5628.5628.5628.5628.56-
Jan 15, 202527.8327.8327.8327.8327.83-
Jan 14, 202528.0228.0228.0228.0228.02-
Jan 13, 202527.9127.9127.9127.9127.91-
Jan 10, 202528.1629.0128.1629.0129.0110
Jan 9, 202527.4827.4827.4827.4827.48-
Jan 8, 202527.4127.4127.4127.4127.41-
Jan 7, 202527.5627.5627.5627.5627.56-
Jan 6, 202527.0027.0027.0027.0027.00-
Jan 3, 202526.8626.8626.8626.8626.86-
Jan 2, 202526.7326.7326.7326.7326.73-
Dec 30, 202426.8826.8826.8826.8826.88-
Dec 27, 202427.0327.0327.0327.0327.03-
Dec 23, 202426.7926.7926.7926.7926.79-
Dec 20, 202426.6126.6126.6126.6126.61-
Dec 19, 202427.2627.2627.2627.2627.26-
Dec 18, 202427.9627.9627.9627.9627.96-
Dec 17, 202428.5528.5528.5528.5528.55-
Dec 16, 202429.1629.1629.1629.1629.16-
Dec 13, 202429.1529.1529.1529.1529.15-
Dec 12, 202430.0230.0230.0230.0230.02-
Dec 11, 202430.0130.0130.0130.0130.01-
Dec 10, 202430.4130.4130.4130.4130.41-
Dec 9, 202429.5829.5829.5829.5829.58-
Dec 6, 202429.8229.8229.8229.8229.82-
Dec 5, 202429.8129.8129.8129.8129.81-
Dec 4, 202429.6929.6929.6929.6929.69-
Dec 3, 202429.9229.9229.9229.9229.92-
Dec 2, 202428.8428.8428.8428.8428.84-
Nov 29, 202428.9128.9128.9128.9128.91-
Nov 28, 202429.5729.5729.5729.5729.57-
Nov 27, 202429.7729.7729.7729.7729.77-
Nov 26, 202429.6329.6329.6329.6329.63-
Nov 25, 202430.1730.1730.1730.1730.17-
Nov 22, 202429.9929.9929.9929.9929.99-
Nov 21, 202429.5329.5329.5329.5329.53-
Nov 20, 202429.2829.2829.2829.2829.28-
Nov 19, 202429.8629.8629.8629.8629.86-
Nov 18, 202429.9929.9929.9929.9929.99-
Nov 15, 202429.8229.8229.8229.8229.82-
Nov 14, 202430.8230.8230.8230.8230.82-
Nov 13, 202430.1930.7730.1930.7730.77100
Nov 12, 202432.7932.7932.7932.7932.79-
Nov 11, 202433.7033.7033.7033.7033.70-
Nov 8, 202434.6034.6034.6034.6034.60-
Nov 7, 202433.2933.2933.2933.2933.29-
Nov 6, 202434.1234.1234.1234.1234.12-
Nov 5, 202434.4834.4834.4834.4834.48-
Nov 4, 202434.5935.1034.5935.1035.1055
Nov 1, 202433.9433.9433.9433.9433.94-
Oct 31, 202434.2934.2934.2934.2934.29-
Oct 30, 202435.0835.0835.0835.0835.08-
Oct 29, 202435.3635.3635.3635.3635.36-
Oct 28, 202435.4535.6835.4535.6835.6830
Oct 25, 202435.0735.0735.0735.0735.07-
Oct 24, 202435.1835.1835.1835.1835.18-
Oct 23, 202436.5836.5836.2036.2036.20270
Oct 22, 202436.4236.4236.4236.4236.42-
Oct 21, 202436.1136.1136.1136.1136.11-
Oct 18, 202435.1435.1435.1435.1435.14-
Oct 17, 202436.1736.1736.1736.1736.17-
Oct 16, 202434.9834.9834.9834.9834.98-
Oct 15, 202436.0836.0836.0836.0836.08-
Oct 14, 202436.6036.6036.6036.6036.60-
Oct 11, 202435.5135.5135.5135.5135.51-
Oct 10, 202435.6735.6735.6735.6735.67-
Oct 9, 202435.6935.6935.6935.6935.69-
Oct 8, 202436.7936.7936.7936.7936.79-
Oct 7, 202436.7236.7236.7236.7236.72-
Oct 4, 202436.4736.4736.4736.4736.47-
Oct 3, 202437.4837.4837.4837.4837.48-
Oct 2, 202437.1737.1737.1737.1737.17-
Oct 1, 202436.7536.7536.7536.7536.75-
Sep 30, 202437.9837.9837.9837.9837.98-
Sep 27, 202437.6637.6637.6637.6637.66-
Sep 26, 202436.2136.2136.2136.2136.21-
Sep 25, 202436.4236.4236.4236.4236.42-
Sep 24, 202434.5734.5734.5734.5734.57-
Sep 23, 202433.9833.9833.9833.9833.98-
Sep 20, 202434.4134.4134.4134.4134.41-
Sep 19, 202433.1733.1733.1733.1733.17-
Sep 18, 202433.2933.2933.2933.2933.29-
Sep 17, 202432.6532.6532.6532.6532.65-
Sep 16, 202432.3832.3832.3832.3832.38-
Sep 13, 202431.7731.7731.7731.7731.77-
Sep 12, 202430.8630.8630.8630.8630.86-
Sep 11, 202430.5630.5630.5630.5630.56-
Sep 10, 202430.9630.9630.9630.9630.96-
Sep 9, 202430.3830.3830.3830.3830.38-
Sep 6, 202430.9730.9730.9730.9730.97-
Sep 5, 202431.1531.1531.1531.1531.15-
Sep 4, 202430.5230.5230.5230.5230.52-
Sep 3, 202432.6932.6932.6932.6932.6930
Sep 2, 202432.5132.5132.5132.5132.518
Aug 30, 202431.7831.7831.7831.7831.78-
Aug 29, 202431.7431.7431.7431.7431.74-
Aug 28, 202433.0233.0233.0233.0233.02-
Aug 27, 202432.4132.4132.4132.4132.41-
Aug 26, 202432.3032.3032.3032.3032.30-
Aug 23, 202431.6231.6231.6231.6231.62-
Aug 22, 202432.2432.2432.2432.2432.24-
Aug 21, 202432.0132.0132.0132.0132.01-
Aug 20, 202432.2632.2632.2632.2632.26-
Aug 19, 202431.5931.5931.5931.5931.59-
Aug 16, 202429.8529.8529.8529.8529.85-
Aug 15, 202429.2629.2629.2629.2629.26-
Aug 14, 202428.8828.8828.8828.8828.88-
Aug 13, 202429.2029.2029.2029.2029.20-
Aug 12, 202428.1428.1428.1428.1428.14-
Aug 9, 202428.4228.4228.4228.4228.42-
Aug 8, 202428.4628.4628.4628.4628.46-
Aug 7, 202428.5328.5328.5328.5328.53-
Aug 6, 202428.7828.7828.7828.7828.78-
Aug 5, 202429.5729.5729.5729.5729.57-
Aug 2, 202430.6530.6530.6530.6530.65-
Aug 1, 202431.2631.2631.2631.2631.26-
Jul 31, 202431.1031.1031.1031.1031.10-
Jul 30, 202430.3930.3930.3930.3930.39-
Jul 29, 202430.4230.4230.4230.4230.42-
Jul 26, 202430.3530.3530.3530.3530.35-
Jul 25, 202430.1430.1430.1430.1430.14-
Jul 24, 202430.1630.1630.1630.1630.16-
Jul 23, 202430.9730.9730.9730.9730.97-
Jul 22, 202432.1832.1832.1832.1832.1831
Jul 19, 202432.9032.9032.9032.9032.90-
Jul 18, 202433.5033.9733.5033.9733.9750
Jul 17, 202433.8633.8633.8633.8633.86-
Jul 16, 202435.7635.7635.7635.7635.76-
Jul 15, 202436.4836.4836.4836.4836.48-
Jul 12, 202436.1036.1036.1036.1036.10-
Jul 11, 202435.8235.8235.8235.8235.82-
Jul 10, 202436.0736.0736.0736.0736.07-
Jul 9, 202435.6335.6335.6335.6335.63-
Jul 8, 202435.5335.5335.5335.5335.53-
Jul 5, 202435.2835.2835.2835.2835.28-
Jul 4, 202435.1935.1935.1935.1935.19-
Jul 3, 202433.9033.9033.9033.9033.90-
Jul 2, 202434.0534.0534.0534.0534.05-
Jul 1, 202434.7034.7034.7034.7034.70-
Jun 28, 202434.2134.2134.2134.2134.21-
Jun 27, 2024 0.70494 Dividend
Jun 27, 202434.3134.3134.3134.3134.31-
Jun 26, 202434.8634.8634.8634.8631.86-
Jun 25, 202435.2235.2235.2235.2232.19-
Jun 24, 202432.5132.5132.5132.5129.71-
Jun 21, 202433.1633.1633.1633.1630.31-
Jun 20, 202432.5133.4432.5133.4430.5610
Jun 19, 202432.1432.1432.1432.1429.37-
Jun 18, 202432.1432.1432.1432.1429.37-
Jun 17, 202432.0732.0732.0732.0729.31-
Jun 14, 202432.7032.7032.7032.7029.89-
Jun 13, 202433.1833.1833.1833.1830.32-
Jun 12, 202432.5632.5632.5632.5629.76-
Jun 11, 202432.9932.9932.9932.9930.15-
Jun 10, 202432.9832.9832.9832.9830.14-
Jun 7, 202433.9433.9433.9433.9431.02-
Jun 6, 202433.1933.1933.1933.1930.33-
Jun 5, 202434.3234.3234.3234.3231.37-
Jun 4, 202435.8835.8835.8835.8832.79-
Jun 3, 202434.9834.9834.9834.9831.97-
May 31, 202435.2935.2935.2935.2932.25-
May 30, 202435.2436.1335.2436.1333.024
May 29, 202436.9236.9236.9236.9233.74-
May 28, 202436.8636.8636.8636.8633.69-
May 27, 202436.7136.7136.7136.7133.55-
May 24, 202436.5636.5636.5636.5633.41-
May 23, 202437.3837.3836.1436.1433.03100

Related Tickers

E0B.F Ero Copper Corp.
12.29
+2.93%
 
ATCU.TO Alta Copper Corp.
0.4600
+4.55%
 
MARI.TO Marimaca Copper Corp.
4.5300
-1.09%
 
FDY.TO Faraday Copper Corp.
0.7400
-2.63%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
2.0900
+2.96%
 
ERO Ero Copper Corp.
14.31
+3.70%
 
HBM.TO Hudbay Minerals Inc.
12.09
+3.07%