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

Munich - Delayed Quote EUR

Kinross Gold Corp (KIN2.MU)

Compare
13.15
+0.45
+(3.58%)
As of 8:00:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202513.1513.1513.1513.1513.15-
Apr 15, 202512.7012.7012.7012.7012.703
Apr 14, 202512.6112.6512.6112.6512.65325
Apr 11, 202512.3912.7712.3912.7712.772,385
Apr 10, 202511.9411.9411.9011.9011.9085
Apr 9, 202510.8310.8310.8310.8310.83-
Apr 8, 202511.0611.0611.0611.0611.06-
Apr 7, 202510.6810.6810.0410.0410.04100
Apr 4, 202511.3511.3510.7010.7010.7060
Apr 3, 202511.7211.7211.1111.1111.11205
Apr 2, 202511.7211.7211.7211.7211.72-
Apr 1, 202511.7311.7311.7311.7311.73-
Mar 31, 202511.6611.7311.6611.7311.7310
Mar 28, 202511.5711.5711.5711.5711.57-
Mar 27, 202511.3411.3411.3411.3411.34-
Mar 26, 202511.3411.3411.3411.3411.34-
Mar 25, 202511.2211.2211.2211.2211.22-
Mar 24, 202511.3111.3111.1811.1811.1839
Mar 21, 202511.3011.3111.3011.3111.31-
Mar 20, 202511.1911.1911.1911.1911.19-
Mar 19, 202511.0611.0611.0611.0611.06-
Mar 18, 202510.9411.3310.9411.3311.33216
Mar 17, 202510.6610.6610.6610.6610.66-
Mar 14, 202510.5110.5110.5110.5110.51-
Mar 13, 202510.1910.1910.1910.1910.19-
Mar 12, 202510.1910.1910.1910.1910.19-
Mar 11, 20259.809.809.809.809.80-
Mar 10, 202510.3110.3110.3110.3110.31-
Mar 7, 202510.3510.3510.3510.3510.35-
Mar 6, 202510.5210.5210.5210.5210.52-
Mar 5, 2025 0.03 Dividend
Mar 5, 202510.4710.4710.4710.4710.47-
Mar 4, 202510.3110.3310.3110.3310.301,000
Mar 3, 202510.2510.4510.2510.4510.42250
Feb 28, 202510.2710.2710.0610.0610.0350
Feb 27, 202510.5610.5610.4710.4710.441,500
Feb 26, 202510.3810.4510.3810.4510.425
Feb 25, 202510.5210.5210.4410.4410.411,050
Feb 24, 202510.5210.5210.5210.5210.48-
Feb 21, 202510.8910.8910.8910.8910.85-
Feb 20, 202510.8910.8910.8910.8910.85-
Feb 19, 202510.7410.8910.7410.8910.851
Feb 18, 202510.7110.7110.7110.7110.68-
Feb 17, 202510.7510.8110.6010.6010.57444
Feb 14, 202510.9911.1310.7510.7510.721,001
Feb 13, 202511.4111.4111.0011.0010.9730
Feb 12, 202511.6911.6911.5711.5911.55288
Feb 11, 202511.7311.7311.7311.7311.70-
Feb 10, 202511.5411.5411.5411.5411.51-
Feb 7, 202511.4011.5411.4011.5411.511,500
Feb 6, 202511.3911.4011.3911.4011.371,000
Feb 5, 202511.0411.1511.0411.1511.1250
Feb 4, 202511.0411.0411.0411.0411.01-
Feb 3, 202510.9510.9710.9510.9710.93300
Jan 31, 202511.0111.1811.0111.1811.141,000
Jan 30, 202510.6510.6510.6510.6510.62-
Jan 29, 202510.3910.3910.3910.3910.36-
Jan 28, 202510.1010.1010.1010.1010.08-
Jan 27, 202510.1510.159.919.919.881,200
Jan 24, 202510.1810.1810.1810.1810.15-
Jan 23, 202510.1910.1910.1910.1910.16-
Jan 22, 202510.1910.1910.1910.1910.16-
Jan 21, 202510.1710.1810.1610.1610.1430
Jan 20, 202510.0210.0210.0210.029.99-
Jan 17, 202510.0210.0210.0210.029.99-
Jan 16, 202510.3810.3810.3810.3810.35-
Jan 15, 202510.2310.2310.2310.2310.21-
Jan 14, 20259.9010.209.9010.2010.175
Jan 13, 202510.2010.2010.2010.2010.17-
Jan 10, 202510.2410.2410.2010.2010.17125
Jan 9, 202510.0210.0210.0210.029.99-
Jan 8, 20259.529.529.529.529.50-
Jan 7, 20259.369.369.369.369.33-
Jan 6, 20259.529.529.529.529.49-
Jan 3, 20259.599.599.599.599.56-
Jan 2, 20258.998.998.998.998.96-
Dec 30, 20248.978.978.978.978.95-
Dec 27, 20248.988.988.988.988.95-
Dec 23, 20248.848.848.848.848.81-
Dec 20, 20248.768.768.768.768.73-
Dec 19, 20248.788.788.768.768.73100
Dec 18, 20249.169.169.169.169.13-
Dec 17, 20249.339.339.339.339.30-
Dec 16, 20249.349.349.349.349.31-
Dec 13, 20249.669.669.669.669.63-
Dec 12, 20249.979.979.979.979.94-
Dec 11, 20249.529.529.529.529.49-
Dec 10, 20249.359.359.359.359.32-
Dec 9, 20249.309.309.309.309.27150
Dec 6, 20249.409.409.409.409.37-
Dec 5, 20249.399.409.399.409.3710
Dec 4, 20249.379.379.379.379.34-
Dec 3, 20249.179.179.179.179.14-
Dec 2, 20249.179.179.179.179.14-
Nov 29, 20249.439.439.439.439.40-
Nov 28, 2024 0.03 Dividend
Nov 28, 20249.349.349.149.149.12320
Nov 27, 20249.449.569.449.569.5070
Nov 26, 20249.449.449.449.449.39-
Nov 25, 20249.669.669.669.669.60-
Nov 22, 20249.629.669.629.669.60200
Nov 21, 20249.469.469.469.469.41-
Nov 20, 20249.399.399.399.399.33-
Nov 19, 20249.159.159.159.159.10-
Nov 18, 20248.848.848.848.848.79-
Nov 15, 20248.848.848.848.848.79-
Nov 14, 20248.848.848.518.518.461,000
Nov 13, 20248.908.908.908.908.84-
Nov 12, 20248.838.838.838.838.77-
Nov 11, 20249.739.739.739.739.68-
Nov 8, 20249.919.919.739.739.68600
Nov 7, 20249.259.919.259.919.8530
Nov 6, 20249.269.269.269.269.20-
Nov 5, 20249.229.229.229.229.17400
Nov 4, 20249.249.249.249.249.19-
Nov 1, 20249.359.359.359.359.29-
Oct 31, 20249.689.689.689.689.62-
Oct 30, 20249.869.869.869.869.80-
Oct 29, 20249.749.749.749.749.68-
Oct 28, 20249.789.789.749.749.681
Oct 25, 20249.929.929.789.789.7225
Oct 24, 20249.929.929.929.929.86-
Oct 23, 20249.889.889.889.889.82-
Oct 22, 20249.819.889.819.889.82600
Oct 21, 20249.809.859.799.859.791,165
Oct 18, 20249.379.379.379.379.32-
Oct 17, 20249.239.239.239.239.17-
Oct 16, 20249.099.239.099.239.171,300
Oct 15, 20249.029.029.009.008.95500
Oct 14, 20249.029.029.029.028.97-
Oct 11, 20249.029.029.029.028.97-
Oct 10, 20248.578.578.578.578.52-
Oct 9, 20248.518.518.518.518.46-
Oct 8, 20248.578.578.398.398.34200
Oct 7, 20248.608.608.608.608.55-
Oct 4, 20248.748.748.748.748.69-
Oct 3, 20248.748.748.748.748.69-
Oct 2, 20248.508.508.508.508.45-
Oct 1, 20248.418.418.418.418.36-
Sep 30, 20248.608.608.378.378.3275
Sep 27, 20248.698.698.698.698.64-
Sep 26, 20248.698.698.698.698.64-
Sep 25, 20248.648.648.648.648.59-
Sep 24, 20248.608.608.608.608.55-
Sep 23, 20248.608.608.608.608.55-
Sep 20, 20248.458.508.458.508.45100
Sep 19, 20248.498.498.498.498.44-
Sep 18, 20248.508.508.508.508.45-
Sep 17, 20248.508.508.508.508.45-
Sep 16, 20248.818.818.818.818.76-
Sep 13, 20248.808.808.808.808.75-
Sep 12, 20248.288.708.288.708.65700
Sep 11, 20248.108.108.108.108.06-
Sep 10, 20247.737.737.737.737.68-
Sep 9, 20247.537.537.537.537.49-
Sep 6, 20247.837.837.837.837.79-
Sep 5, 20247.837.837.837.837.79-
Sep 4, 20247.847.847.847.847.79-
Sep 3, 20248.098.098.098.098.04-
Sep 2, 20248.098.098.098.098.04-
Aug 30, 20248.058.058.058.058.00-
Aug 29, 20247.987.987.987.987.94-
Aug 28, 20248.008.008.008.007.95-
Aug 27, 20248.158.158.158.158.10-
Aug 26, 20248.228.228.228.228.17-
Aug 23, 20248.228.228.228.228.17-
Aug 22, 2024 0.03 Dividend
Aug 22, 20248.358.358.358.358.30-
Aug 21, 20248.428.428.428.428.34-
Aug 20, 20248.388.388.388.388.30-
Aug 19, 20248.238.388.238.388.3012
Aug 16, 20248.158.158.158.158.07-
Aug 15, 20248.168.168.168.168.08-
Aug 14, 20248.098.098.098.098.01-
Aug 13, 20248.068.068.068.067.98-
Aug 12, 20247.757.757.757.757.68-
Aug 9, 20247.667.667.667.667.59-
Aug 8, 20247.527.527.527.527.45-
Aug 7, 20247.877.877.877.877.80-
Aug 6, 20247.637.637.637.637.55-
Aug 5, 20247.957.957.147.637.552,000
Aug 2, 20248.528.528.528.528.44-
Aug 1, 20248.228.228.228.228.14-
Jul 31, 20248.108.108.108.108.02-
Jul 30, 20248.098.098.098.098.01-
Jul 29, 20247.977.977.977.977.90-
Jul 26, 20247.977.977.977.977.90-
Jul 25, 20248.088.088.088.088.00-
Jul 24, 20248.328.328.328.328.24-
Jul 23, 20248.158.158.158.158.07-
Jul 22, 20248.158.158.158.158.07-
Jul 19, 20248.158.158.158.158.07-
Jul 18, 20248.398.398.398.398.31-
Jul 17, 20248.508.508.508.508.42-
Jul 16, 20248.408.408.408.408.32-
Jul 15, 20248.408.408.408.408.32-
Jul 12, 20248.368.368.358.358.27-
Jul 11, 20248.268.288.268.288.2086
Jul 10, 20247.917.917.917.917.84-
Jul 9, 20247.917.917.917.917.84-
Jul 8, 20247.767.767.767.767.69-
Jul 5, 20247.717.727.717.727.65600
Jul 4, 20247.677.677.677.677.60-
Jul 3, 20247.537.537.537.537.46-
Jul 2, 20247.657.657.657.657.57-
Jul 1, 20247.657.657.657.657.57-
Jun 28, 20247.757.757.757.757.68-
Jun 27, 20247.317.317.287.287.211,200
Jun 26, 20247.127.127.127.127.05-
Jun 25, 20247.127.127.127.127.05-
Jun 24, 20247.157.157.127.127.0515,000
Jun 21, 20247.157.157.157.157.08-
Jun 20, 20247.037.037.037.036.96-
Jun 19, 20246.946.986.946.986.91400
Jun 18, 20246.916.916.916.916.84-
Jun 17, 20246.916.916.916.916.84-
Jun 14, 20246.926.926.926.926.85-
Jun 13, 20246.926.926.926.926.85-
Jun 12, 20246.986.986.986.986.92-
Jun 11, 20246.986.986.986.986.92-
Jun 10, 20246.986.986.986.986.92-
Jun 7, 20247.307.307.307.307.23-
Jun 6, 20247.267.267.267.267.19-
Jun 5, 20247.127.127.127.127.05-
Jun 4, 20247.427.427.387.387.311,000
Jun 3, 20247.427.427.427.427.35260
May 31, 20247.467.467.427.427.355,000
May 30, 2024 0.03 Dividend
May 30, 20247.367.367.367.367.29-
May 29, 20247.507.507.507.507.40-
May 28, 20247.457.457.457.457.35-
May 27, 20247.437.437.437.437.33-
May 24, 20247.297.297.297.297.19-
May 23, 20247.247.247.247.247.14-
May 22, 20247.487.487.487.487.38-
May 21, 20247.487.487.487.487.37-
May 20, 20247.487.487.487.487.37-
May 17, 20247.187.217.187.217.111,300
May 16, 20247.187.187.187.187.08-
May 15, 20247.157.157.157.157.06-
May 14, 20247.057.057.057.056.96-
May 13, 20246.986.986.986.986.88-
May 10, 20246.986.986.986.986.88-
May 9, 20246.616.986.616.986.88275
May 8, 20246.286.286.286.286.20-
May 7, 20246.216.216.216.216.12-
May 6, 20246.126.126.126.126.04-
May 3, 20246.116.116.116.116.02-
May 2, 20246.116.116.116.116.02-
Apr 30, 20246.306.306.306.306.21-
Apr 29, 20246.256.256.256.256.17-
Apr 26, 20246.256.256.256.256.17-
Apr 25, 20246.126.126.126.126.04-
Apr 24, 20246.116.116.116.116.03-
Apr 23, 20246.036.035.935.935.85492
Apr 22, 20246.246.246.246.246.164,000
Apr 19, 20246.096.096.096.096.01-
Apr 18, 20245.985.985.985.985.90-
Apr 17, 20245.935.935.885.895.813,190
Apr 16, 20246.066.065.975.975.89200

Related Tickers

SII.DE Wheaton Precious Metals Corp.
75.98
+4.34%
 
DRD DRDGOLD Limited
16.54
+2.29%
 
SSRM SSR Mining Inc.
10.81
-0.55%
 
SA Seabridge Gold Inc.
12.46
-0.16%
 
IAG IAMGOLD Corporation
7.44
+2.06%
 
PAAS Pan American Silver Corp.
27.46
+1.03%
 
WPM Wheaton Precious Metals Corp.
83.37
+1.26%
 
AU AngloGold Ashanti plc
43.83
+2.96%
 
NEM Newmont Corporation
54.58
-0.38%
 
GOLD Barrick Gold Corporation
20.32
-0.44%