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

XETRA - Delayed Quote EUR

Kinross Gold Corporation (KIN2.DE)

12.78
+0.43
+(3.48%)
At close: 5:35:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.7512.9512.5612.7812.7810,711
Apr 23, 202512.6912.6912.1112.3512.3511,809
Apr 22, 202513.4713.4712.9913.0513.0512,693
Apr 17, 202513.4113.4112.9312.9912.996,241
Apr 16, 202513.4113.6613.1813.3213.3219,270
Apr 15, 202512.9313.0512.5112.9112.9110,538
Apr 14, 202512.8913.1512.4512.8312.838,639
Apr 11, 202512.5012.7612.3112.5912.5925,975
Apr 10, 202512.1112.3011.8112.3012.305,797
Apr 9, 202511.1111.6011.1111.5211.522,881
Apr 8, 202511.3011.4011.2511.2711.273,361
Apr 7, 20259.9211.208.9210.9310.9315,078
Apr 4, 202511.2011.2310.4510.6210.625,794
Apr 3, 202511.6511.6511.0711.4811.488,332
Apr 2, 202511.6311.8011.6111.7311.732,985
Apr 1, 202511.7411.8411.4811.7311.735,396
Mar 31, 202511.9211.9211.3911.6411.6410,196
Mar 28, 202511.6911.9011.6111.6111.6113,658
Mar 27, 202511.4811.6211.4011.5511.551,674
Mar 26, 202511.5111.5111.3411.3911.3911,336
Mar 25, 202511.3711.5411.3511.4711.473,421
Mar 24, 202511.2011.2011.2011.2011.20-
Mar 21, 202511.2811.2811.1511.2011.201,177
Mar 20, 202511.1311.4411.1311.3411.341,871
Mar 19, 202511.1111.1310.9311.1311.134,976
Mar 18, 202511.0111.4311.0111.1111.117,084
Mar 17, 202510.7710.9110.7010.9110.912,514
Mar 14, 202510.7310.7510.4910.7410.742,884
Mar 13, 202510.3010.6010.3010.6010.603,834
Mar 12, 202510.2210.3010.1810.1810.185,528
Mar 11, 20259.8810.169.7210.0910.099,133
Mar 10, 202510.2210.229.869.959.951,175
Mar 7, 202510.3610.5510.3110.5510.551,345
Mar 6, 202510.7010.7010.3910.5010.501,905
Mar 5, 2025 0.026382 Dividend
Mar 5, 202510.5210.5910.4810.5610.56901
Mar 4, 202510.3710.5110.1110.1110.09925
Mar 3, 202510.3110.5510.3110.4510.42357
Feb 28, 202510.1010.199.9810.1810.145,084
Feb 27, 202510.5310.5310.3510.4410.414,294
Feb 26, 202510.2810.4410.2510.4410.40418
Feb 25, 202510.5010.509.9810.0310.014,420
Feb 24, 202510.5110.6010.3710.4710.435,318
Feb 21, 202510.8210.8210.6010.6910.661,147
Feb 20, 202511.0011.1410.8411.1411.1013,539
Feb 19, 202510.7210.9010.7210.8410.81918
Feb 18, 202510.8010.9310.6910.7010.6712,843
Feb 17, 202510.8910.8910.5610.7310.7010,959
Feb 14, 202511.0111.1910.6710.7810.753,966
Feb 13, 202511.1511.4210.9011.0210.9887,051
Feb 12, 202511.7311.7311.5011.6511.624,391
Feb 11, 202511.7311.8211.5511.7811.757,293
Feb 10, 202511.5811.9411.5811.7311.703,814
Feb 7, 202511.5311.5711.4511.4511.422,780
Feb 6, 202511.4811.4811.3011.4811.451,844
Feb 5, 202511.1011.4911.1011.3711.346,800
Feb 4, 202511.1011.1911.0011.0210.983,168
Feb 3, 202510.7811.2510.5211.2011.1719,339
Jan 31, 202511.2311.2611.0811.0811.054,674
Jan 30, 202510.6611.1310.6611.0911.056,610
Jan 29, 202510.3910.8310.3910.6210.598,492
Jan 28, 202510.2310.2410.1910.1910.15272
Jan 27, 202510.0610.1610.0010.0510.024,219
Jan 24, 20259.949.949.949.949.91-
Jan 23, 202510.2410.249.949.949.912,856
Jan 22, 202510.3210.3410.0810.1810.14926
Jan 21, 202510.0510.0510.0510.0510.02-
Jan 20, 202510.0610.069.9210.0510.0221
Jan 17, 202510.0610.0610.0610.0610.03-
Jan 16, 202510.4210.4710.1710.1810.141,713
Jan 15, 202510.4010.4410.2010.2010.174,862
Jan 14, 20259.8310.169.8310.1610.13432
Jan 13, 202510.1210.209.899.939.906,434
Jan 10, 202510.2610.4010.1510.2010.173,346
Jan 9, 202510.0010.349.9610.2710.2439,261
Jan 8, 20259.579.579.579.579.54-
Jan 7, 20259.419.729.399.579.54790
Jan 6, 20259.389.519.359.459.423,903
Jan 3, 20259.559.689.479.489.464,400
Jan 2, 20259.029.518.919.519.484,706
Dec 30, 20248.948.948.948.948.92-
Dec 27, 20249.019.018.878.948.924,153
Dec 23, 20248.968.968.798.938.903,546
Dec 20, 20248.738.928.668.918.885,231
Dec 19, 20248.838.928.748.798.772,502
Dec 18, 20249.049.189.009.018.987,054
Dec 17, 20249.239.239.039.099.077,821
Dec 16, 20249.419.419.189.189.165,684
Dec 13, 20249.559.559.279.309.272,505
Dec 12, 202410.0510.109.669.669.635,869
Dec 11, 20249.649.909.529.909.876,681
Dec 10, 20249.529.619.529.559.53418
Dec 9, 20249.369.519.309.519.488,846
Dec 6, 20249.299.339.269.329.292,064
Dec 5, 20249.369.369.339.339.303
Dec 4, 20249.529.609.399.609.571,633
Dec 3, 20249.129.499.049.499.463,640
Dec 2, 20249.159.159.089.159.133,017
Nov 29, 20249.379.489.249.249.214,490
Nov 28, 2024 0.026382 Dividend
Nov 28, 20249.479.479.479.479.44-
Nov 27, 20249.909.909.479.479.414,121
Nov 26, 20249.399.499.309.499.4411,079
Nov 25, 20249.759.759.759.759.69-
Nov 22, 20249.759.859.699.759.695,718
Nov 21, 20249.509.609.509.539.481,268
Nov 20, 20249.329.489.329.469.406,535
Nov 19, 20249.239.479.239.369.307,049
Nov 18, 20248.829.228.829.199.143,766
Nov 15, 20248.799.008.798.798.733,788
Nov 14, 20248.568.958.498.958.9025,966
Nov 13, 20248.899.128.818.818.767,244
Nov 12, 20248.688.878.508.828.7624,158
Nov 11, 20249.749.778.908.908.8418,009
Nov 8, 20249.829.829.689.709.647,583
Nov 7, 20249.089.199.089.159.102,067
Nov 6, 20249.299.318.869.239.1832,580
Nov 5, 20249.109.279.109.179.111,498
Nov 4, 20249.269.289.169.219.151,176
Nov 1, 20249.339.419.279.339.281,928
Oct 31, 20249.609.609.159.289.2312,308
Oct 30, 20249.929.949.629.629.56488
Oct 29, 20249.739.809.639.719.655,265
Oct 28, 20249.819.819.699.759.691,047
Oct 25, 20249.819.889.759.789.727,428
Oct 24, 202410.0010.009.819.819.752,614
Oct 23, 20249.989.989.769.849.782,645
Oct 22, 20249.869.909.809.909.845,038
Oct 21, 20249.759.939.749.809.7415,518
Oct 18, 20249.459.709.459.709.647,003
Oct 17, 20249.329.529.269.479.418,431
Oct 16, 20249.219.339.159.219.154,981
Oct 15, 20249.099.158.999.159.095,275
Oct 14, 20249.019.028.958.958.89400
Oct 11, 20249.009.098.999.038.9716,704
Oct 10, 20248.658.788.658.788.731,300
Oct 9, 20248.568.568.538.558.50746
Oct 8, 20248.438.518.408.488.432,555
Oct 7, 20248.598.598.448.498.448,603
Oct 4, 20248.708.748.648.678.626,134
Oct 3, 20248.758.758.658.658.60335
Oct 2, 20248.528.818.508.788.73762
Oct 1, 20248.548.608.548.608.54131
Sep 30, 20248.508.508.408.438.383,978
Sep 27, 20248.838.838.568.568.513,372
Sep 26, 20248.858.868.758.828.772,088
Sep 25, 20248.648.888.648.758.70268
Sep 24, 20248.748.768.748.768.701
Sep 23, 20248.698.848.558.828.77775
Sep 20, 20248.558.658.548.588.521,569
Sep 19, 20248.408.528.328.368.311,396
Sep 18, 20248.278.278.278.278.22-
Sep 17, 20248.518.518.358.388.324,149
Sep 16, 20248.908.908.398.398.343,055
Sep 13, 20248.919.048.908.908.852,118
Sep 12, 20248.548.548.548.548.492,000
Sep 11, 20247.867.867.867.867.81-
Sep 10, 20247.657.887.657.867.811,053
Sep 9, 20247.567.717.497.717.661,544
Sep 6, 20247.857.857.607.697.643,657
Sep 5, 20247.747.937.707.887.835,141
Sep 4, 20247.767.817.697.817.761,001
Sep 3, 20248.068.067.697.777.732,334
Sep 2, 20248.208.208.088.148.092,828
Aug 30, 20248.098.178.098.128.072,265
Aug 29, 20247.948.137.948.128.07286
Aug 28, 20247.857.917.827.877.8222,743
Aug 27, 20248.088.097.967.977.923,940
Aug 26, 20248.118.328.118.138.084,323
Aug 23, 20248.278.278.148.228.175,829
Aug 22, 2024 0.026382 Dividend
Aug 22, 20248.248.248.188.188.13140
Aug 21, 20248.488.498.268.268.18649
Aug 20, 20248.448.588.448.488.4014,422
Aug 19, 20248.268.388.268.388.302,969
Aug 16, 20248.138.228.138.208.122,370
Aug 15, 20248.318.318.098.098.0118,032
Aug 14, 20248.158.228.108.128.044,050
Aug 13, 20248.258.258.208.208.12920
Aug 12, 20247.937.947.937.947.861,070
Aug 9, 20247.667.857.667.757.6716,531
Aug 8, 20247.477.587.477.587.515,375
Aug 7, 20247.957.957.717.717.6312,047
Aug 6, 20247.597.907.597.807.721,303
Aug 5, 20247.907.907.317.677.5922,517
Aug 2, 20248.608.747.997.997.9113,841
Aug 1, 20248.378.508.238.338.2523,112
Jul 31, 20248.158.308.158.308.2217,548
Jul 30, 20248.178.238.068.067.9819,920
Jul 29, 20247.998.077.967.987.9013,086
Jul 26, 20247.938.057.937.957.8722,045
Jul 25, 20248.048.047.737.847.7611,730
Jul 24, 20248.328.478.328.478.39415
Jul 23, 20248.188.278.188.278.19132
Jul 22, 20248.168.168.038.118.0320,199
Jul 19, 20247.968.157.918.138.0521,888
Jul 18, 20248.328.388.208.238.153,123
Jul 17, 20248.598.598.418.448.36689
Jul 16, 20248.488.578.408.568.4824,784
Jul 15, 20248.508.508.388.418.336,741
Jul 12, 20248.358.478.348.438.343,366
Jul 11, 20248.258.488.248.368.2812,223
Jul 10, 20247.938.237.938.238.1516,289
Jul 9, 20247.937.967.907.927.859,343
Jul 8, 20247.847.867.717.767.697,524
Jul 5, 20247.667.877.667.877.793,276
Jul 4, 20247.677.677.647.647.561,100
Jul 3, 20247.467.727.467.727.648,826
Jul 2, 20247.677.707.457.457.373,510
Jul 1, 20247.727.807.687.697.6116,640
Jun 28, 20247.757.867.687.697.6225,569
Jun 27, 20247.317.657.317.627.5511,478
Jun 26, 20247.147.267.107.237.163,803
Jun 25, 20247.137.187.137.187.111,200
Jun 24, 20247.127.137.067.117.041,221
Jun 21, 20247.107.267.057.056.995,343
Jun 20, 20247.097.237.067.237.164,286
Jun 19, 20247.037.086.996.996.936,078
Jun 18, 20246.856.916.856.916.842,553
Jun 17, 20246.876.916.756.756.685,082
Jun 14, 20246.947.026.876.876.8013,971
Jun 13, 20246.926.926.896.896.822,150
Jun 12, 20246.977.026.946.986.923,833
Jun 11, 20247.007.006.946.946.877
Jun 10, 20247.007.006.856.966.8912,579
Jun 7, 20247.427.426.906.906.8314,963
Jun 6, 20247.277.387.277.347.26111
Jun 5, 20246.987.236.977.227.1526,639
Jun 4, 20247.287.307.267.307.237,820
Jun 3, 20247.447.507.447.447.374,177
May 31, 20247.457.547.427.427.342,347
May 30, 2024 0.026382 Dividend
May 30, 20247.247.497.247.497.42501
May 29, 20247.487.487.457.467.351,054
May 28, 20247.567.587.567.577.461,100
May 27, 20247.437.567.437.567.464,801
May 24, 20247.347.377.297.347.243,940
May 23, 20247.227.347.137.347.2414,630
May 22, 20247.567.567.317.327.2212,273
May 21, 20247.467.517.417.517.415,996
May 20, 20247.457.467.387.467.362,990
May 17, 20247.307.367.187.277.178,269
May 16, 20247.227.227.187.227.122,195
May 15, 20247.247.337.157.267.1611,217
May 14, 20247.127.167.007.137.0317,909
May 13, 20246.947.076.947.006.9010,079
May 10, 20247.057.137.037.076.9743,790
May 9, 20246.616.906.616.906.811,356
May 8, 20246.286.676.216.656.5618,304
May 7, 20246.266.266.186.256.162,003
May 6, 20246.156.246.156.236.155,015
May 3, 20246.126.126.036.086.005,516
May 2, 20246.026.126.026.126.031,283
Apr 30, 20246.296.296.126.126.036,963
Apr 29, 20246.326.366.266.346.26655
Apr 26, 20246.306.406.306.326.24-
Apr 25, 20246.186.236.186.236.1420,660
Apr 24, 20246.076.156.076.146.061,131

Related Tickers

CDM1.DE Coeur Mining, Inc.
5.11
-1.50%
 
SII.DE Wheaton Precious Metals Corp.
71.76
+0.28%
 
H3M.SG Hochschild Mining PLC
3.1600
+3.61%
 
ABR.DU Barrick Gold Corp
17.01
+1.75%
 
NMM.DE Newmont Corporation
48.19
+3.89%
 
KEFI.L KEFI Gold and Copper Plc
0.4965
-2.55%
 
ABR.F Barrick Gold Corporation
16.89
+0.12%
 
ABR.DE Barrick Gold Corporation
16.89
+1.30%
 
VITFF Victoria Gold Corp.
0.3500
0.00%
 
PZG Paramount Gold Nevada Corp.
0.3850
+2.91%