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

Frankfurt - Delayed Quote EUR

KGHM Polska Miedz S.A. (KGHA.F)

31.00

+0.17

+(0.55%)

As of 1:37:55 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	30.08	31.00	30.08	31.00	31.00	375
Mar 11, 2025	29.94	30.85	29.94	30.83	30.83	103
Mar 10, 2025	31.97	31.97	30.90	30.90	30.90	80
Mar 7, 2025	30.81	30.81	30.81	30.81	30.81	-
Mar 6, 2025	31.52	31.52	31.52	31.52	31.52	-
Mar 5, 2025	31.00	31.00	31.00	31.00	31.00	100
Mar 4, 2025	31.30	31.30	30.00	30.00	30.00	650
Mar 3, 2025	30.75	31.82	30.75	31.82	31.82	27
Feb 28, 2025	30.60	30.60	30.60	30.60	30.60	-
Feb 27, 2025	31.98	32.65	31.98	32.65	32.65	25
Feb 26, 2025	31.84	33.02	31.84	32.61	32.61	272
Feb 25, 2025	31.68	32.57	31.68	32.57	32.57	3
Feb 24, 2025	33.09	33.09	32.75	32.75	32.75	100
Feb 21, 2025	32.83	33.30	32.83	33.24	33.24	980
Feb 20, 2025	32.31	33.42	32.31	33.42	33.42	250
Feb 19, 2025	32.92	33.34	32.85	33.34	33.34	183
Feb 18, 2025	32.76	33.88	32.76	33.88	33.88	15
Feb 17, 2025	32.22	33.01	32.22	33.01	33.01	150
Feb 14, 2025	32.08	33.75	32.08	33.75	33.75	1,320
Feb 13, 2025	31.98	32.57	31.98	32.57	32.57	1,500
Feb 12, 2025	32.20	32.88	32.03	32.88	32.88	445
Feb 11, 2025	33.80	33.80	32.89	32.89	32.89	270
Feb 10, 2025	32.07	33.76	31.75	33.40	33.40	850
Feb 7, 2025	30.21	31.54	30.21	31.47	31.47	1,850
Feb 6, 2025	28.98	30.55	28.98	30.55	30.55	1,225
Feb 5, 2025	28.73	29.80	28.73	29.67	29.67	900
Feb 4, 2025	28.51	29.36	28.51	28.98	28.98	127
Feb 3, 2025	28.20	29.42	28.20	29.41	29.41	197
Jan 31, 2025	29.85	30.30	29.85	30.30	30.30	52
Jan 30, 2025	29.02	30.40	29.02	30.40	30.40	70
Jan 29, 2025	28.61	28.61	28.61	28.61	28.61	-
Jan 28, 2025	28.53	28.53	28.53	28.53	28.53	-
Jan 27, 2025	28.95	29.42	28.95	29.01	29.01	166
Jan 24, 2025	28.79	29.95	28.79	29.95	29.95	250
Jan 23, 2025	28.58	29.18	28.58	29.16	29.16	130
Jan 22, 2025	28.98	28.98	28.75	28.75	28.75	300
Jan 21, 2025	29.10	29.46	29.10	29.46	29.46	16
Jan 20, 2025	29.03	29.03	29.03	29.03	29.03	-
Jan 17, 2025	28.74	29.20	28.74	29.13	29.13	83
Jan 16, 2025	28.45	28.45	28.45	28.45	28.45	-
Jan 15, 2025	28.50	28.55	28.50	28.55	28.55	65
Jan 14, 2025	28.01	28.54	28.01	28.54	28.54	40
Jan 13, 2025	28.50	28.68	28.50	28.50	28.50	401
Jan 10, 2025	28.17	29.09	28.17	29.09	29.09	30
Jan 9, 2025	27.50	29.01	27.50	29.01	29.01	1,080
Jan 8, 2025	27.40	27.56	27.40	27.56	27.56	130
Jan 7, 2025	27.47	27.47	27.47	27.47	27.47	-
Jan 6, 2025	26.96	26.96	26.96	26.96	26.96	-
Jan 3, 2025	27.00	27.75	27.00	27.75	27.75	4,356
Jan 2, 2025	26.72	27.64	26.72	27.48	27.48	3,770
Dec 30, 2024	27.31	27.58	27.31	27.43	27.43	3,888
Dec 27, 2024	28.21	28.21	27.25	27.62	27.62	91
Dec 23, 2024	26.81	27.50	26.81	27.50	27.50	714
Dec 20, 2024	26.61	27.86	26.61	27.86	27.86	73
Dec 19, 2024	28.00	28.00	27.60	27.72	27.72	1,226
Dec 18, 2024	28.40	28.75	28.40	28.75	28.75	204
Dec 17, 2024	29.00	29.00	28.45	28.69	28.69	180
Dec 16, 2024	29.16	30.00	29.16	30.00	30.00	3
Dec 13, 2024	29.16	29.98	29.16	29.90	29.90	505
Dec 12, 2024	29.99	31.24	29.95	30.29	30.29	381
Dec 11, 2024	30.01	30.61	30.01	30.61	30.61	1
Dec 10, 2024	30.44	30.99	30.31	30.31	30.31	12
Dec 9, 2024	29.55	31.66	29.55	31.66	31.66	301
Dec 6, 2024	29.82	30.53	29.82	30.53	30.53	1
Dec 5, 2024	29.78	30.93	29.78	30.93	30.93	550
Dec 4, 2024	29.74	30.38	29.74	30.03	30.03	10
Dec 3, 2024	29.85	30.23	29.85	30.16	30.16	150
Dec 2, 2024	28.87	29.94	28.87	29.52	29.52	492
Nov 29, 2024	28.92	29.86	28.92	29.86	29.86	3
Nov 28, 2024	29.57	29.63	29.57	29.63	29.63	1
Nov 27, 2024	29.77	29.84	28.82	28.82	28.82	1,601
Nov 26, 2024	30.14	30.14	30.08	30.08	30.08	150
Nov 25, 2024	30.10	30.10	30.10	30.10	30.10	-
Nov 22, 2024	29.92	29.92	29.92	29.92	29.92	-
Nov 21, 2024	29.52	29.52	29.52	29.52	29.52	-
Nov 20, 2024	29.27	29.92	29.27	29.92	29.92	1
Nov 19, 2024	30.42	30.42	29.29	29.49	29.49	17
Nov 18, 2024	30.57	30.57	29.75	30.02	30.02	807
Nov 15, 2024	29.82	30.74	29.78	29.78	29.78	12,432
Nov 14, 2024	30.79	30.79	29.57	29.57	29.57	1,446
Nov 13, 2024	30.20	30.65	30.20	30.65	30.65	230
Nov 12, 2024	33.10	33.10	30.80	30.80	30.80	471
Nov 11, 2024	33.75	33.75	33.75	33.75	33.75	-
Nov 8, 2024	34.64	34.64	34.04	34.05	34.05	59
Nov 7, 2024	33.28	35.01	33.28	35.01	35.01	106
Nov 6, 2024	33.76	33.78	33.08	33.08	33.08	415
Nov 5, 2024	34.44	34.60	34.44	34.60	34.60	5
Nov 4, 2024	34.98	35.12	34.70	35.10	35.10	567
Nov 1, 2024	33.98	35.07	33.98	35.06	35.06	58
Oct 31, 2024	34.29	34.80	33.60	33.60	33.60	1,226
Oct 30, 2024	35.11	36.10	35.11	35.25	35.25	1,074
Oct 29, 2024	35.39	36.11	35.39	35.80	35.80	350
Oct 28, 2024	35.50	35.88	35.41	35.41	35.41	65
Oct 25, 2024	35.09	35.51	35.09	35.20	35.20	1,107
Oct 24, 2024	35.19	36.38	35.19	35.35	35.35	1,910
Oct 23, 2024	36.58	36.58	35.08	35.08	35.08	1,568
Oct 22, 2024	36.42	36.42	36.42	36.42	36.42	-
Oct 21, 2024	36.11	37.57	36.11	36.45	36.45	1,320
Oct 18, 2024	35.16	35.16	35.16	35.16	35.16	-
Oct 17, 2024	36.17	36.17	35.68	35.68	35.68	80
Oct 16, 2024	34.96	36.78	34.96	36.78	36.78	70
Oct 15, 2024	36.08	36.08	35.33	35.33	35.33	285
Oct 14, 2024	36.61	36.70	35.91	35.91	35.91	971
Oct 11, 2024	35.52	37.42	35.52	37.42	37.42	100
Oct 10, 2024	35.65	35.65	35.65	35.65	35.65	-
Oct 9, 2024	36.00	36.14	36.00	36.14	36.14	253
Oct 8, 2024	36.79	36.79	36.04	36.04	36.04	106
Oct 7, 2024	36.72	36.72	36.72	36.72	36.72	-
Oct 4, 2024	36.50	36.50	36.50	36.50	36.50	-
Oct 3, 2024	37.47	37.47	37.47	37.47	37.47	-
Oct 2, 2024	37.17	37.97	37.17	37.97	37.97	182
Oct 1, 2024	36.74	36.74	36.74	36.74	36.74	-
Sep 30, 2024	38.80	38.80	37.12	37.12	37.12	9,600
Sep 27, 2024	37.67	38.14	37.52	38.14	38.14	1,002
Sep 26, 2024	36.25	38.34	36.25	37.68	37.68	1,248
Sep 25, 2024	36.42	36.73	36.15	36.25	36.25	1,030
Sep 24, 2024	34.58	37.25	34.58	36.69	36.69	2,955
Sep 23, 2024	34.80	37.02	34.30	37.02	37.02	4,016
Sep 20, 2024	34.41	34.41	34.20	34.20	34.20	80
Sep 19, 2024	33.04	34.12	33.04	34.12	34.12	200
Sep 18, 2024	33.24	33.24	33.24	33.24	33.24	-
Sep 17, 2024	32.64	32.87	32.64	32.87	32.87	775
Sep 16, 2024	32.45	32.45	32.45	32.45	32.45	35
Sep 13, 2024	31.77	32.43	31.25	32.43	32.43	40
Sep 12, 2024	30.37	31.37	30.37	31.37	31.37	25
Sep 11, 2024	31.00	31.00	31.00	31.00	31.00	4
Sep 10, 2024	30.96	30.96	30.96	30.96	30.96	-
Sep 9, 2024	30.58	30.93	30.58	30.93	30.93	335
Sep 6, 2024	30.97	31.40	30.97	31.40	31.40	1,300
Sep 5, 2024	31.15	31.15	31.15	31.15	31.15	-
Sep 4, 2024	30.52	30.52	30.52	30.52	30.52	-
Sep 3, 2024	32.26	32.26	30.92	30.92	30.92	156
Sep 2, 2024	32.07	32.07	32.07	32.07	32.07	-
Aug 30, 2024	31.78	32.06	31.78	32.00	32.00	600
Aug 29, 2024	32.00	32.00	32.00	32.00	32.00	100
Aug 28, 2024	33.47	33.47	31.90	32.01	32.01	358
Aug 27, 2024	32.39	32.39	32.39	32.39	32.39	-
Aug 26, 2024	32.30	32.30	32.30	32.30	32.30	-
Aug 23, 2024	31.60	32.76	31.60	32.76	32.76	50
Aug 22, 2024	32.47	32.47	31.80	31.80	31.80	200
Aug 21, 2024	32.07	32.07	32.07	32.07	32.07	-
Aug 20, 2024	32.26	32.65	32.26	32.65	32.65	650
Aug 19, 2024	31.61	31.61	31.61	31.61	31.61	-
Aug 16, 2024	29.83	32.04	29.83	32.04	32.04	1,530
Aug 15, 2024	29.01	30.20	29.01	30.20	30.20	1,775
Aug 14, 2024	28.87	28.87	28.87	28.87	28.87	-
Aug 13, 2024	29.15	29.18	29.15	29.18	29.18	35
Aug 12, 2024	28.13	28.13	28.13	28.13	28.13	-
Aug 9, 2024	28.42	28.73	28.42	28.73	28.73	40
Aug 8, 2024	28.43	28.43	28.01	28.38	28.38	187
Aug 7, 2024	28.51	28.98	28.51	28.98	28.98	10
Aug 6, 2024	28.77	28.90	28.77	28.90	28.90	2,140
Aug 5, 2024	29.60	29.60	29.58	29.58	29.58	400
Aug 2, 2024	30.66	30.66	30.28	30.28	30.28	342
Aug 1, 2024	31.27	31.27	30.69	30.69	30.69	600
Jul 31, 2024	30.21	31.72	30.21	31.72	31.72	300
Jul 30, 2024	30.40	30.87	30.40	30.87	30.87	300
Jul 29, 2024	30.42	30.98	30.42	30.87	30.87	98
Jul 26, 2024	30.35	30.40	30.35	30.40	30.40	100
Jul 25, 2024	30.13	30.49	29.52	30.36	30.36	1,627
Jul 24, 2024	30.16	30.62	30.16	30.62	30.62	3
Jul 23, 2024	30.97	30.97	30.97	30.97	30.97	-
Jul 22, 2024	31.74	31.74	31.74	31.74	31.74	-
Jul 19, 2024	32.91	32.91	31.26	31.35	31.35	1,850
Jul 18, 2024	33.49	33.93	32.96	32.96	32.96	950
Jul 17, 2024	33.85	33.85	33.85	33.85	33.85	-
Jul 16, 2024	35.77	35.77	35.77	35.77	35.77	-
Jul 15, 2024	36.47	36.47	36.04	36.04	36.04	1,000
Jul 12, 2024	36.10	36.10	36.10	36.10	36.10	-
Jul 11, 2024	35.83	36.46	35.83	36.46	36.46	230
Jul 10, 2024	36.07	36.07	35.41	35.41	35.41	60
Jul 9, 2024	35.63	36.30	35.63	36.30	36.30	117
Jul 8, 2024	35.55	35.60	35.55	35.60	35.60	110
Jul 5, 2024	35.29	35.81	35.29	35.81	35.81	300
Jul 4, 2024	35.19	35.19	35.19	35.19	35.19	-
Jul 3, 2024	33.88	34.94	33.88	34.92	34.92	710
Jul 2, 2024	34.08	34.08	33.62	33.88	33.88	103
Jul 1, 2024	34.70	34.70	34.67	34.67	34.67	2
Jun 28, 2024	34.22	34.22	34.22	34.22	34.22	-
Jun 27, 2024	0.71 Dividend
Jun 27, 2024	34.31	34.31	34.31	34.31	34.31	-
Jun 26, 2024	34.84	34.84	34.84	34.84	31.84	-
Jun 25, 2024	35.21	35.29	35.21	35.29	32.25	163
Jun 24, 2024	33.00	33.34	33.00	33.34	30.47	115
Jun 21, 2024	33.16	33.32	33.16	33.32	30.45	25
Jun 20, 2024	32.51	33.59	32.51	33.59	30.70	200
Jun 19, 2024	32.16	33.09	32.16	32.79	29.97	1,645
Jun 18, 2024	32.14	32.48	32.14	32.48	29.68	75
Jun 17, 2024	32.08	32.08	32.08	32.08	29.32	-
Jun 14, 2024	32.70	32.70	32.19	32.20	29.43	775
Jun 13, 2024	33.17	33.17	33.17	33.17	30.31	-
Jun 12, 2024	32.56	33.36	32.56	33.36	30.49	1,100
Jun 11, 2024	33.00	33.00	33.00	33.00	30.16	-
Jun 10, 2024	33.01	33.32	33.00	33.32	30.45	580
Jun 7, 2024	33.94	33.97	33.40	33.44	30.56	448
Jun 6, 2024	33.58	34.00	33.58	34.00	31.07	50
Jun 5, 2024	34.32	34.46	33.55	33.58	30.69	425
Jun 4, 2024	35.88	35.88	34.31	34.31	31.36	358
Jun 3, 2024	35.47	36.31	35.47	35.86	32.77	87
May 31, 2024	35.28	35.95	34.42	35.66	32.59	155
May 30, 2024	35.25	35.74	35.25	35.74	32.66	96
May 29, 2024	36.92	36.92	36.06	36.06	32.95	216
May 28, 2024	37.31	37.31	37.31	37.31	34.10	100
May 27, 2024	37.15	37.49	37.09	37.49	34.26	481
May 24, 2024	36.55	37.09	36.55	37.09	33.90	105
May 23, 2024	37.40	37.52	36.40	36.43	33.29	1,967
May 22, 2024	39.58	39.58	37.70	37.70	34.45	995
May 21, 2024	39.71	39.79	39.29	39.60	36.19	265
May 20, 2024	38.80	40.09	38.80	40.09	36.64	574
May 17, 2024	36.75	38.45	36.36	38.45	35.14	3,200
May 16, 2024	35.58	37.10	35.58	36.80	33.63	2,212
May 15, 2024	36.01	36.84	35.70	35.70	32.63	1,925
May 14, 2024	35.28	36.44	35.28	36.44	33.30	1,090
May 13, 2024	34.57	35.73	34.57	35.73	32.65	903
May 10, 2024	34.56	35.88	34.56	35.16	32.13	2,998
May 9, 2024	33.88	33.88	33.88	33.88	30.96	-
May 8, 2024	33.20	34.30	33.20	33.88	30.96	2,220
May 7, 2024	33.25	33.51	33.09	33.50	30.62	319
May 6, 2024	32.18	33.04	32.18	33.04	30.19	1,410
May 3, 2024	32.11	32.57	32.11	32.57	29.77	50
May 2, 2024	32.62	32.62	32.62	32.62	29.81	1
Apr 30, 2024	33.10	33.10	33.10	33.10	30.25	-
Apr 29, 2024	32.16	33.10	32.16	33.10	30.25	285
Apr 26, 2024	31.68	32.74	31.68	32.24	29.46	200
Apr 25, 2024	30.60	30.60	30.60	30.60	27.97	-
Apr 24, 2024	30.60	31.49	30.60	30.83	28.18	1,440
Apr 23, 2024	32.23	32.23	30.74	30.74	28.09	62
Apr 22, 2024	33.20	33.21	32.24	32.24	29.46	215
Apr 19, 2024	32.81	32.90	32.81	32.90	30.07	1,000
Apr 18, 2024	32.70	33.31	32.70	33.31	30.44	322
Apr 17, 2024	31.28	33.12	31.28	33.12	30.27	368
Apr 16, 2024	33.28	33.28	30.92	31.54	28.82	1,927
Apr 15, 2024	33.79	34.04	33.35	33.35	30.48	842
Apr 12, 2024	33.00	34.46	33.00	34.46	31.49	842
Apr 11, 2024	33.06	33.80	32.80	32.80	29.98	1,076
Apr 10, 2024	32.99	33.84	32.52	33.28	30.41	1,492
Apr 9, 2024	29.93	33.20	29.93	32.54	29.74	1,677
Apr 8, 2024	29.71	30.37	29.71	30.37	27.75	722
Apr 5, 2024	29.45	30.10	29.06	29.69	27.13	428
Apr 4, 2024	28.01	29.80	28.01	29.80	27.23	184
Apr 3, 2024	27.28	28.42	27.28	28.42	25.97	410
Apr 2, 2024	26.77	27.45	26.77	27.45	25.09	1,503
Mar 28, 2024	25.16	26.53	25.16	26.53	24.25	200
Mar 27, 2024	25.46	25.46	25.46	25.46	23.27	-
Mar 26, 2024	25.41	25.41	25.30	25.36	23.18	625
Mar 25, 2024	26.90	26.91	25.69	25.84	23.61	560
Mar 22, 2024	26.92	26.92	26.92	26.92	24.60	-
Mar 21, 2024	26.23	27.20	26.23	26.93	24.61	325
Mar 20, 2024	26.71	26.71	26.71	26.71	24.41	-
Mar 19, 2024	27.05	27.05	26.43	26.43	24.15	140
Mar 18, 2024	27.42	27.61	27.34	27.34	24.99	105
Mar 15, 2024	26.79	28.00	26.79	28.00	25.59	2,558
Mar 14, 2024	26.82	27.24	26.82	27.24	24.89	672
Mar 13, 2024	26.05	27.00	26.05	27.00	24.68	1,320
Mar 12, 2024	25.63	26.01	25.63	26.00	23.76	356