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

Hamburg - Delayed Quote EUR

Newmont Corp (NMM.HM)

46.47
-0.05
(-0.11%)
As of 5:25:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202546.4946.4946.4746.4746.476
Apr 29, 202546.6546.6546.5146.5146.51-
Apr 28, 202547.1047.1446.8847.1447.14305
Apr 25, 202548.2048.2047.1047.1047.1011
Apr 24, 202547.4047.9847.4047.9847.9825
Apr 23, 202546.6047.0146.0347.0147.01230
Apr 22, 202549.1549.1548.6048.6048.6074
Apr 17, 202549.1349.1348.4248.4248.42-
Apr 16, 202549.4049.5449.4049.4649.461,600
Apr 15, 202548.3548.3548.2948.2948.29-
Apr 14, 202548.1048.4848.1048.3348.3376
Apr 11, 202546.1048.2846.1048.2848.28-
Apr 10, 202544.6045.4744.6045.4745.47600
Apr 9, 202540.7842.2840.7842.2842.28-
Apr 8, 202541.4042.0341.4042.0342.03-
Apr 7, 202539.2140.7839.1040.7840.782,570
Apr 4, 202543.0043.0040.7840.7840.78-
Apr 3, 202543.6744.3343.6744.3344.33200
Apr 2, 202544.6544.8144.5544.5544.55153
Apr 1, 202544.7445.1744.7445.1745.17-
Mar 31, 202545.1745.1744.6744.6944.69106
Mar 28, 202545.2845.2844.6744.6744.67-
Mar 27, 202544.3144.6344.3144.6344.63-
Mar 26, 202544.1844.1843.9443.9443.94-
Mar 25, 202543.2644.0643.2644.0644.066
Mar 24, 202543.6343.7243.6343.7243.72-
Mar 21, 202543.6043.6043.2143.3843.3826
Mar 20, 202544.1044.2643.5844.2644.2616
Mar 19, 202543.8144.1343.8144.1344.13-
Mar 18, 202543.7143.9543.7143.9043.90100
Mar 17, 202542.4843.3642.4843.3643.36-
Mar 14, 202542.3142.6942.3142.6942.69-
Mar 13, 202540.2142.2140.2142.2142.21-
Mar 12, 202539.6039.8539.6039.8539.85-
Mar 11, 202539.1039.4639.1039.4639.46-
Mar 10, 202540.4940.4939.5939.5939.59275
Mar 7, 202540.4040.5840.4040.5840.58-
Mar 6, 202540.5140.6340.1340.6340.63163
Mar 5, 202540.2640.2640.1740.1740.17-
Mar 4, 2025 0.219975 Dividend
Mar 4, 202540.1540.3140.1540.1740.1710
Mar 3, 202541.0341.0340.7940.7940.54-
Feb 28, 202540.4940.4939.9540.3640.11757
Feb 27, 202541.3141.3141.0441.1240.8670
Feb 26, 202540.8041.6040.8041.6041.34100
Feb 25, 202541.8141.8140.3040.3040.0510
Feb 24, 202543.0343.7241.7841.7841.52200
Feb 21, 202545.0045.6544.7244.7244.45100
Feb 20, 202545.5645.9945.5645.9645.67215
Feb 19, 202545.4445.6545.4445.6545.38123
Feb 18, 202544.8145.0544.8145.0544.77127
Feb 17, 202544.8144.8144.6344.6344.36-
Feb 14, 202545.0845.7244.6944.7244.4525
Feb 13, 202544.9545.2044.9545.2044.9220
Feb 12, 202543.7644.6543.7644.6544.38-
Feb 11, 202545.0145.0144.3144.3744.09200
Feb 10, 202543.9644.5843.9644.5844.30500
Feb 7, 202543.4943.5743.4943.5743.3035
Feb 6, 202543.1543.1542.8142.8142.55-
Feb 5, 202541.7843.5441.7843.5443.2723
Feb 4, 202541.6341.6341.4841.4841.23-
Feb 3, 202540.7042.1040.7042.1041.842,000
Jan 31, 202541.6141.8841.3241.3241.077
Jan 30, 202539.9741.5439.9741.5441.29-
Jan 29, 202539.7039.7039.5539.5539.31-
Jan 28, 202539.3339.3339.2839.2839.03-
Jan 27, 202539.2839.2838.8838.8838.64-
Jan 24, 202540.0840.0839.9939.9939.75-
Jan 23, 202539.9039.9039.5639.5639.32-
Jan 22, 202540.7940.7939.9439.9439.70-
Jan 21, 202540.3040.6540.3040.6540.40-
Jan 20, 202540.5140.5140.2040.2039.95-
Jan 17, 202540.1240.4040.1240.4040.15-
Jan 16, 202540.1940.7140.1940.7140.46-
Jan 15, 202539.0139.2839.0139.2839.03-
Jan 14, 202538.3038.8138.3038.8138.581,250
Jan 13, 202538.1238.1238.0838.0837.85-
Jan 10, 202538.3738.3738.3338.3338.10-
Jan 9, 202537.8838.1737.8838.1737.94-
Jan 8, 202536.8137.5636.8137.5637.3340
Jan 7, 202536.5136.9736.5136.9736.74-
Jan 6, 202536.7637.0036.4136.4136.1932
Jan 3, 202537.4037.4036.9436.9436.71-
Jan 2, 202536.0337.7236.0337.5637.3220
Dec 30, 202436.4936.4936.4936.4936.278
Dec 27, 202436.6436.6436.3236.3236.10-
Dec 23, 202436.6336.6336.1236.1235.89-
Dec 20, 202435.1336.5635.1336.5636.34-
Dec 19, 202436.0336.0335.6135.7135.4921
Dec 18, 202437.8537.8537.1737.1736.94-
Dec 17, 202437.7437.7437.6937.6937.46-
Dec 16, 202438.3838.3837.7237.7237.49-
Dec 13, 202439.4439.4438.4638.4638.2250
Dec 12, 202439.9739.9739.5839.5839.34-
Dec 11, 202439.4340.0039.4340.0039.7570
Dec 10, 202439.5839.5839.4039.4039.16-
Dec 9, 202438.5139.7538.5139.7539.5149
Dec 6, 202438.3839.0838.3839.0838.84-
Dec 5, 202439.0039.0037.9437.9437.7036
Dec 4, 202439.2839.3839.2839.3839.1428
Dec 3, 202439.0039.9939.0039.9939.74-
Dec 2, 202439.0339.2039.0339.2038.96-
Nov 29, 202439.9740.3339.7939.7939.557
Nov 28, 202439.3739.8839.3739.8839.63-
Nov 27, 2024 0.219975 Dividend
Nov 27, 202440.0540.0539.8339.8339.59-
Nov 26, 202439.8840.8539.8140.8540.3582
Nov 25, 202440.2840.2840.0140.0139.52-
Nov 22, 202441.3241.3341.3241.3340.83-
Nov 21, 202440.5440.8640.5440.8640.36-
Nov 20, 202440.4240.4240.3740.3739.88-
Nov 19, 202439.9440.2439.9440.2439.75-
Nov 18, 202438.8839.7638.8839.7639.27-
Nov 15, 202438.2738.8738.2738.8738.39125
Nov 14, 202438.5138.5638.3738.5638.0850
Nov 13, 202438.7639.0338.7639.0338.55-
Nov 12, 202439.4039.5038.8138.8138.34155
Nov 11, 202441.4441.4439.7639.7639.27-
Nov 8, 202441.1941.9741.1941.5341.0213
Nov 7, 202440.7041.1540.7041.1540.65-
Nov 6, 202441.5041.6840.9341.6841.175
Nov 5, 202441.5042.4441.5042.4441.9320
Nov 4, 202442.0042.0041.6341.6341.1250
Nov 1, 202441.5842.1441.5841.6341.12112
Oct 31, 202442.6343.5841.4941.4940.98166
Oct 30, 202444.1744.1743.0143.0142.49-
Oct 29, 202444.7244.7244.1744.1743.63-
Oct 28, 202444.8044.8044.4244.5644.0258
Oct 25, 202444.9444.9844.6044.8344.29227
Oct 24, 202449.6050.1346.1746.1745.617,118
Oct 23, 202454.0154.3053.3653.8053.14249
Oct 22, 202453.3553.5753.3553.5752.9214
Oct 21, 202452.8053.9452.8053.5052.8561
Oct 18, 202452.0952.7552.0952.7552.11-
Oct 17, 202452.4852.4852.1352.1351.49200
Oct 16, 202450.7251.5550.7251.5550.92-
Oct 15, 202449.5650.5349.5650.5349.91-
Oct 14, 202449.6049.6049.5649.5648.95-
Oct 11, 202449.1349.5949.1349.5948.98-
Oct 10, 202448.1248.3148.1248.3147.72-
Oct 9, 202448.2148.2147.7847.7847.20410
Oct 8, 202448.1048.1047.7147.7147.12-
Oct 7, 202448.2848.2848.0648.0647.47-
Oct 4, 202448.2448.7248.2448.7248.12-
Oct 3, 202448.7648.7648.1048.1047.52-
Oct 2, 202448.4948.9248.4948.9248.32-
Oct 1, 202448.0848.9948.0848.9948.394
Sep 30, 202448.2848.4948.0148.0147.426
Sep 27, 202449.3349.3348.4748.4747.88-
Sep 26, 202449.5149.8749.5149.8649.252
Sep 25, 202449.5349.8549.5349.8549.24-
Sep 24, 202448.9749.8248.9749.8249.21-
Sep 23, 202448.8149.8848.8149.8849.27-
Sep 20, 202447.9748.6647.9748.6648.07-
Sep 19, 202448.1048.1047.9047.9047.32-
Sep 18, 202447.7247.7647.7247.7647.18-
Sep 17, 202447.5147.7447.5147.7447.16-
Sep 16, 202448.3748.3747.8147.8147.23-
Sep 13, 202447.7648.4247.7648.4247.82200
Sep 12, 202446.1047.6946.1047.6947.11-
Sep 11, 202446.4246.6245.7645.7645.2025
Sep 10, 202445.9046.0645.9046.0645.49-
Sep 9, 202445.2646.2545.2646.2545.69500
Sep 6, 202446.6446.6446.0446.0445.48-
Sep 5, 2024 0.219975 Dividend
Sep 5, 202446.3347.1646.3347.1646.58-
Sep 4, 202446.9046.9046.6946.6945.87-
Sep 3, 202447.7447.7446.9846.9846.16-
Sep 2, 202447.6047.6547.6047.6546.82-
Aug 30, 202447.9948.1347.8748.1347.2826
Aug 29, 202446.5347.9946.5347.9947.15-
Aug 28, 202446.7646.7646.7646.7645.94-
Aug 27, 202446.6046.9846.6046.9846.16-
Aug 26, 202446.5146.7046.5146.7045.88-
Aug 23, 202446.3146.7346.3146.7345.91-
Aug 22, 202446.1746.2746.1746.2745.46-
Aug 21, 202446.1546.3846.1346.1345.32230
Aug 20, 202446.1546.1546.1546.1545.35-
Aug 19, 202444.8844.8844.8844.8844.10-
Aug 16, 202444.6944.6944.6944.6943.91-
Aug 15, 202444.6044.6044.6044.6043.82-
Aug 14, 202444.2644.2644.2644.2643.49-
Aug 13, 202444.3144.3144.3144.3143.53-
Aug 12, 202443.7143.7143.7143.7142.94-
Aug 9, 202443.5143.5143.5143.5142.75-
Aug 8, 202442.6042.6042.6042.6041.85-
Aug 7, 202443.6043.6043.6043.6042.84-
Aug 6, 202443.0043.0043.0043.0042.25-
Aug 5, 202444.1744.1742.7642.7642.01100
Aug 2, 202445.8146.2445.8146.0645.26350
Aug 1, 202445.1045.5445.1045.4044.61144
Jul 31, 202443.9644.2543.9644.2543.486
Jul 30, 202443.6743.6743.6743.6742.90-
Jul 29, 202443.1243.1243.1243.1242.36-
Jul 26, 202442.4042.6942.4042.6941.9560
Jul 25, 202443.2243.2243.2243.2242.46-
Jul 24, 202443.2243.2243.2243.2242.46-
Jul 23, 202442.8142.8142.8142.8142.07-
Jul 22, 202443.2043.2043.2043.2042.44-
Jul 19, 202442.8842.8842.8842.8842.13-
Jul 18, 202444.1344.1344.0044.0043.23250
Jul 17, 202443.8343.8343.8343.8343.06132
Jul 16, 202443.3043.3043.3043.3042.54-
Jul 15, 202443.1443.1443.1443.1442.39-
Jul 12, 202442.8142.8142.8142.8142.06-
Jul 11, 202441.7442.1541.7442.1541.42400
Jul 10, 202440.4440.4440.4440.4439.73-
Jul 9, 202440.4740.5840.4740.5839.8740
Jul 8, 202440.6040.6040.6040.6039.89-
Jul 5, 202439.9839.9839.9839.9839.28-
Jul 4, 202440.1040.1040.1040.1039.40-
Jul 3, 202438.5438.5438.5438.5437.87-
Jul 2, 202438.4938.4938.4938.4937.82-
Jul 1, 202439.3139.3138.8338.8338.15137
Jun 28, 202439.4839.4839.4839.4838.797
Jun 27, 202438.5338.5338.5338.5337.86-
Jun 26, 202438.6738.8738.6738.8738.1942
Jun 25, 202439.2739.2739.2739.2738.58-
Jun 24, 202439.2439.2439.2439.2438.56-
Jun 21, 202439.8539.8539.8539.8539.16-
Jun 20, 202439.2039.2039.2039.2038.51-
Jun 19, 202438.6638.6638.6638.6637.98-
Jun 18, 202438.4038.4238.4038.4237.74200
Jun 17, 202437.5137.5137.5137.5136.85-
Jun 14, 202437.4937.4937.4937.4936.83-
Jun 13, 202437.2937.2937.2937.2936.64-
Jun 12, 202437.5337.5337.5337.5336.88-
Jun 11, 202437.6937.6937.6937.6937.03-
Jun 10, 202437.2837.2837.2837.2836.63-
Jun 7, 202438.7938.7938.7938.7938.12-
Jun 6, 202437.6537.6537.6537.6537.00-
Jun 5, 202437.0337.0337.0337.0336.38-
Jun 4, 2024 0.219975 Dividend
Jun 4, 202438.2038.2038.2038.2037.53-
Jun 3, 202438.0438.0438.0438.0437.13-
May 31, 202439.1039.1039.1039.1038.167
May 30, 202437.9237.9237.9237.9237.02-
May 29, 202438.8538.8538.8538.8537.92-
May 28, 202438.8738.8738.8738.8737.94-
May 27, 202438.5739.2638.5739.2638.32100
May 24, 202437.9037.9037.9037.9036.99-
May 23, 202438.6038.6038.6038.6037.68-
May 22, 202440.0840.1339.9239.9238.9640
May 21, 202440.2840.2840.2840.2839.31-
May 20, 202440.6340.6340.6340.6339.65-
May 17, 202439.1540.0039.1540.0039.04100
May 16, 202439.4239.6539.4239.6538.70328
May 15, 202439.1039.1039.1039.1038.16-
May 14, 202439.1039.1039.1039.1038.17-
May 13, 202439.0139.0139.0139.0138.07-
May 10, 202439.8040.5839.8040.5839.60250
May 9, 202438.5938.5938.5938.5937.67-
May 8, 202438.2838.2838.2838.2837.37-
May 7, 202438.2138.2138.2138.2137.29-
May 6, 202438.0538.6338.0538.6337.7012
May 3, 202437.9737.9737.9737.9737.07-
May 2, 202438.0038.0038.0038.0037.09-
Apr 30, 202438.8039.3338.1038.1037.19419