Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

KGHM Polska Miedz SA (KGHA.HA)

Compare
30.43
+0.56
+(1.87%)
At close: 5:25:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202530.1830.4330.1830.4330.43-
Mar 11, 202529.9130.4229.8729.8729.87150
Mar 10, 202530.7830.7829.8829.8829.88-
Mar 7, 202530.7730.8730.7730.8730.87-
Mar 6, 202531.5331.6031.5331.6031.60-
Mar 5, 202530.6731.4530.6731.4531.45-
Mar 4, 202531.3031.3029.8929.8929.89-
Mar 3, 202530.7531.2030.7531.2031.20-
Feb 28, 202530.6430.7830.6430.7830.78-
Feb 27, 202532.1132.1131.3631.3631.36-
Feb 26, 202531.9432.6331.9432.6332.63-
Feb 25, 202531.7531.7531.7431.7431.7470
Feb 24, 202533.1133.1132.1332.1332.13-
Feb 21, 202532.8333.1732.8333.1733.17-
Feb 20, 202532.3033.0432.3033.0433.04-
Feb 19, 202532.9232.9232.4832.4832.48-
Feb 18, 202532.7833.1632.7833.1633.16-
Feb 17, 202532.2533.0132.2533.0133.01-
Feb 14, 202532.0232.3632.0232.3632.36-
Feb 13, 202532.0732.2832.0732.2832.28-
Feb 12, 202532.1332.1331.7231.7231.72-
Feb 11, 202533.0633.1632.3132.3132.31100
Feb 10, 202531.2033.4031.2033.4033.4020
Feb 7, 202530.4630.9330.4630.9330.93-
Feb 6, 202530.2830.4230.2830.4230.42-
Feb 5, 202529.4329.4329.2129.2129.21-
Feb 4, 202528.5129.0528.5129.0529.05-
Feb 3, 202528.2028.7328.2028.7328.73-
Jan 31, 202529.7929.7929.4129.4129.41-
Jan 30, 202529.3630.0229.3630.0230.02-
Jan 29, 202528.7229.0828.7229.0829.08-
Jan 28, 202528.9628.9628.5228.5228.52-
Jan 27, 202528.9828.9828.8328.8328.83-
Jan 24, 202529.6129.7829.6129.7829.78-
Jan 23, 202528.6228.7828.6228.7828.78-
Jan 22, 202529.1229.1228.8028.8028.80-
Jan 21, 202529.2029.2029.0729.0729.07-
Jan 20, 202529.5629.5629.4329.4329.43-
Jan 17, 202529.0129.2029.0129.2029.20-
Jan 16, 202529.0529.0528.8028.8028.80-
Jan 15, 202527.9928.5527.9928.5528.55-
Jan 14, 202528.0828.1928.0828.1928.19-
Jan 13, 202528.5028.5027.8927.8927.89-
Jan 10, 202528.7028.7028.0628.0628.06-
Jan 9, 202528.0028.9128.0028.3528.3540
Jan 8, 202527.4927.6327.4927.6327.63-
Jan 7, 202527.7127.7127.6327.6327.63-
Jan 6, 202527.2127.6627.2127.6627.66-
Jan 3, 202527.0027.4027.0027.4027.40-
Jan 2, 202527.3027.3027.0027.0027.00-
Dec 30, 202427.3027.3027.3027.3027.30-
Dec 27, 202427.0827.3027.0827.3027.30-
Dec 23, 202427.4327.4327.1027.1027.10-
Dec 20, 202427.0927.0927.0027.0027.00-
Dec 19, 202428.0028.0026.9426.9426.94-
Dec 18, 202428.4028.4028.4028.4028.40-
Dec 17, 202429.0029.0028.4028.4028.40-
Dec 16, 202429.6129.6129.0029.0029.0030
Dec 13, 202429.1629.3929.1629.3929.39-
Dec 12, 202429.9929.9929.4329.4329.43-
Dec 11, 202430.0130.2530.0130.2530.25-
Dec 10, 202430.4430.4430.2430.2430.24-
Dec 9, 202429.6130.8229.6130.8230.82-
Dec 6, 202429.8429.8729.8429.8729.87-
Dec 5, 202429.7530.1929.7530.1930.19-
Dec 4, 202429.8029.9429.8029.9429.94-
Dec 3, 202429.8529.9029.8529.9029.90-
Dec 2, 202428.9330.9528.9330.9530.9525
Nov 29, 202428.9829.4728.9829.4729.47-
Nov 28, 202429.5629.5629.1629.1629.16-
Nov 27, 202429.7729.7729.2629.2629.26-
Nov 26, 202430.1430.2130.1430.2130.21-
Nov 25, 202430.1030.1430.1030.1430.14-
Nov 22, 202429.8829.8829.7029.7029.70-
Nov 21, 202429.4729.6629.4729.6629.66-
Nov 20, 202429.2729.2729.2329.2329.23-
Nov 19, 202429.8229.8228.9228.9228.92-
Nov 18, 202430.5730.5729.6829.6829.68-
Nov 15, 202429.8229.8229.7529.7529.75400
Nov 14, 202430.7530.7529.9729.9729.97-
Nov 13, 202430.1330.5630.1330.5630.56-
Nov 12, 202433.1033.1030.5230.5230.52-
Nov 11, 202433.7133.7133.3033.3033.30-
Nov 8, 202434.6434.6433.3933.3933.39-
Nov 7, 202433.3234.4933.3234.4934.49-
Nov 6, 202433.7533.8233.0033.8233.826
Nov 5, 202434.4834.4833.8333.8333.83-
Nov 4, 202434.9834.9834.3834.3834.38-
Nov 1, 202433.9434.5533.9434.5534.55-
Oct 31, 202434.2534.2533.6133.6133.61-
Oct 30, 202435.1735.1734.4334.4334.43-
Oct 29, 202435.3535.3535.1335.1335.13-
Oct 28, 202435.4535.4535.0935.0935.09-
Oct 25, 202435.1235.2335.1235.2335.231
Oct 24, 202435.1435.1535.1435.1535.15-
Oct 23, 202436.5836.5835.2035.2035.20150
Oct 22, 202436.4136.6336.4136.6336.63-
Oct 21, 202436.1137.2036.1136.4036.4065
Oct 18, 202435.1636.2035.1636.2036.20-
Oct 17, 202436.1736.1735.0635.0635.06-
Oct 16, 202435.0036.2335.0036.2336.23-
Oct 15, 202436.0836.0835.3135.3135.31-
Oct 14, 202436.6036.6036.0536.0536.05-
Oct 11, 202435.5236.5935.5236.5936.59-
Oct 10, 202435.6535.6535.5535.5535.55-
Oct 9, 202435.6935.6935.6835.6835.68-
Oct 8, 202436.7936.7935.6535.6535.65-
Oct 7, 202436.7236.7936.7236.7936.79-
Oct 4, 202436.4836.7236.4836.7236.72-
Oct 3, 202437.4737.4736.4636.4636.46-
Oct 2, 202437.1737.9737.1737.9737.97-
Oct 1, 202436.7437.1536.7437.1537.15-
Sep 30, 202437.9637.9636.7636.7636.76-
Sep 27, 202437.6737.9737.6737.9737.97-
Sep 26, 202436.2537.6536.2537.6537.65-
Sep 25, 202436.4236.4236.2536.2536.25-
Sep 24, 202434.5837.0034.5837.0037.00-
Sep 23, 202434.5034.9634.5034.9634.96-
Sep 20, 202434.4034.4034.1934.1934.19-
Sep 19, 202433.0533.9833.0533.9833.98-
Sep 18, 202433.2433.2432.7332.7332.73-
Sep 17, 202432.6432.8732.6432.8732.87-
Sep 16, 202432.4532.4532.2232.2232.22-
Sep 13, 202431.7631.9231.7631.9231.92-
Sep 12, 202430.3631.3030.3631.3031.30-
Sep 11, 202430.5630.5630.3330.3330.33-
Sep 10, 202430.9630.9630.5530.5530.55-
Sep 9, 202430.5830.9430.5830.9430.94-
Sep 6, 202430.9630.9630.5830.5830.58-
Sep 5, 202431.1531.2031.1531.2031.20-
Sep 4, 202430.5231.1530.5231.1531.15-
Sep 3, 202432.2632.2630.5430.5430.54-
Sep 2, 202432.0632.2832.0632.2832.28-
Aug 30, 202431.7832.0831.7832.0832.08-
Aug 29, 202432.0032.0031.8631.8631.86-
Aug 28, 202433.4033.4033.4033.4033.40-
Aug 27, 202432.3932.9932.3932.9932.99-
Aug 26, 202432.3132.3932.3132.3932.39-
Aug 23, 202431.6032.3531.6032.3532.35-
Aug 22, 202432.4732.4731.6031.6031.60-
Aug 21, 202432.0732.0732.0732.0732.07-
Aug 20, 202432.2632.2632.2632.2632.26-
Aug 19, 202431.6131.6131.6131.6131.61-
Aug 16, 202429.8329.8329.8329.8329.83-
Aug 15, 202429.0129.5629.0129.5629.56300
Aug 14, 202428.8729.8528.8729.8529.85200
Aug 13, 202429.1529.1529.1529.1529.15-
Aug 12, 202428.1328.1328.1328.1328.13-
Aug 9, 202428.3928.3928.3928.3928.39-
Aug 8, 202428.4328.4328.4328.4328.43-
Aug 7, 202428.5228.5228.5228.5228.52-
Aug 6, 202428.7728.7728.7728.7728.77-
Aug 5, 202430.0830.0830.0830.0830.08-
Aug 2, 202430.6430.6430.6430.6430.64-
Aug 1, 202431.2731.2731.2731.2731.27-
Jul 31, 202430.1930.1930.1930.1930.19-
Jul 30, 202430.4030.4030.4030.4030.40-
Jul 29, 202430.4130.4130.4130.4130.41-
Jul 26, 202430.3530.3530.3530.3530.35-
Jul 25, 202430.1330.1330.1330.1330.13-
Jul 24, 202430.1630.1630.1630.1630.16-
Jul 23, 202430.9730.9730.9730.9730.97-
Jul 22, 202431.7331.7331.7331.7331.73-
Jul 19, 202432.9032.9032.9032.9032.90-
Jul 18, 202433.4933.4933.4933.4933.49-
Jul 17, 202433.8733.8733.8733.8733.87-
Jul 16, 202435.7635.7635.7635.7635.76-
Jul 15, 202436.4836.4836.4836.4836.48-
Jul 12, 202436.0736.0736.0736.0736.07-
Jul 11, 202435.8135.8135.8135.8135.81-
Jul 10, 202436.0736.0736.0736.0736.07-
Jul 9, 202435.6335.6335.6335.6335.63-
Jul 8, 202435.5235.5235.5235.5235.52-
Jul 5, 202435.2635.2635.2635.2635.26-
Jul 4, 202435.1835.1835.1835.1835.18-
Jul 3, 202433.9033.9033.9033.9033.90-
Jul 2, 202434.0534.0534.0534.0534.05-
Jul 1, 202434.6834.6834.6834.6834.68-
Jun 28, 202434.2334.2334.2334.2334.23-
Jun 27, 2024 0.72 Dividend
Jun 27, 202434.3034.3034.3034.3034.30-
Jun 26, 202434.8634.8634.8634.8631.86-
Jun 25, 202435.2135.2135.2135.2132.18-
Jun 24, 202432.5132.5132.5132.5129.71-
Jun 21, 202433.1633.1633.1633.1630.31-
Jun 20, 202432.5032.5032.5032.5029.70-
Jun 19, 202432.8232.8232.8232.8230.00-
Jun 18, 202432.1432.1432.1432.1429.37-
Jun 17, 202432.0832.0832.0832.0829.32-
Jun 14, 202432.6932.6932.6932.6929.88-
Jun 13, 202433.1933.1933.1933.1930.33-
Jun 12, 202432.5532.5532.5532.5529.75-
Jun 11, 202433.0033.0033.0033.0030.16-
Jun 10, 202432.9732.9732.9732.9730.13-
Jun 7, 202433.9133.9133.9133.9130.99-
Jun 6, 202433.1733.1733.1733.1730.32-
Jun 5, 202434.3234.3234.3234.3231.37-
Jun 4, 202435.8835.8834.3034.3031.35100
Jun 3, 202434.9934.9934.9934.9931.98-
May 31, 202435.2935.2935.2935.2932.25-
May 30, 202435.2535.2535.2535.2532.22-
May 29, 202436.9236.9236.9236.9233.74-
May 28, 202436.8636.8636.8636.8633.69-
May 27, 202436.7036.7036.7036.7033.54-
May 24, 202436.5736.5736.5736.5733.42-
May 23, 202437.3837.3836.0036.0032.90100
May 22, 202439.5839.5839.5839.5836.17-
May 21, 202439.7039.7039.7039.7036.28-
May 20, 202438.3740.0038.3740.0036.565
May 17, 202436.7536.7536.6236.6233.4750
May 16, 202435.5836.7935.5836.7933.6213
May 15, 202436.0136.0136.0136.0132.91-
May 14, 202435.3036.1335.3036.1333.02100
May 13, 202434.5634.5634.5634.5631.59-
May 10, 202434.5234.5234.5234.5231.55-
May 9, 202433.8833.8833.8833.8830.96-
May 8, 202433.1933.1933.1933.1930.33-
May 7, 202433.2233.2233.2233.2230.36-
May 6, 202432.1832.1832.1832.1829.41-
May 3, 202432.1132.1132.1132.1129.35-
May 2, 202432.2132.2132.2132.2129.44-
Apr 30, 202433.0833.0833.0833.0830.23-
Apr 29, 202432.1532.1532.1532.1529.38-
Apr 26, 202431.6831.6831.6831.6828.95-
Apr 25, 202430.6030.6030.6030.6027.97-
Apr 24, 202430.6030.6030.6030.6027.97-
Apr 23, 202432.6432.6431.2531.2528.5668
Apr 22, 202432.7732.7732.5232.5229.7240
Apr 19, 202432.7832.7832.7832.7829.96-
Apr 18, 202432.6832.6832.6832.6829.87-
Apr 17, 202431.2831.2831.2831.2828.59-
Apr 16, 202433.2333.2331.6531.6528.9341
Apr 15, 202433.3833.3833.3833.3830.51-
Apr 12, 202433.0034.0033.0034.0031.07140
Apr 11, 202433.0633.0633.0633.0630.21-
Apr 10, 202432.5332.5332.5332.5329.73-
Apr 9, 202429.9232.7829.9232.7829.9612
Apr 8, 202429.7029.7029.7029.7027.14-
Apr 5, 202429.4429.4429.4429.4426.91-
Apr 4, 202428.0129.8028.0129.8027.24100
Apr 3, 202427.2827.2827.2827.2824.93-
Apr 2, 202426.3426.3426.3426.3424.07-
Mar 28, 202425.1625.1625.1625.1622.99-
Mar 27, 202425.4725.4825.4725.4823.29-
Mar 26, 202425.4025.4025.4025.4023.21-
Mar 25, 202426.8826.8826.8826.8824.57-
Mar 22, 202426.9226.9226.9226.9224.60-
Mar 21, 202426.2326.2326.2326.2323.97-
Mar 20, 202426.7126.7126.7126.7124.41-
Mar 19, 202427.0427.0427.0427.0424.71-
Mar 18, 202427.4327.4327.4327.4325.07-
Mar 15, 202426.7926.7926.7926.7924.48-
Mar 14, 202426.8226.8226.8226.8224.51-
Mar 13, 202426.0326.1126.0326.1123.8650
Mar 12, 202425.6126.0025.6126.0023.76200