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

Munich - Delayed Quote EUR

Newmont Corp (NMM.MU)

47.54
-0.61
(-1.27%)
At close: 8:02:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.0047.5447.54-
Apr 25, 202548.1548.1548.1548.1548.15-
Apr 24, 202547.4348.6947.4248.6948.69412
Apr 23, 202546.6046.6046.3346.3346.33648
Apr 22, 202549.2249.2249.2249.2249.22-
Apr 17, 202549.3349.3348.4448.4448.44231
Apr 16, 202549.3749.3749.3749.3749.37-
Apr 15, 202548.2848.2848.2848.2848.28-
Apr 14, 202548.5148.7647.7247.7247.72147
Apr 11, 202545.5549.2845.5549.2849.281,335
Apr 10, 202544.8144.8144.8144.8144.81-
Apr 9, 202541.0141.0141.0141.0141.01-
Apr 8, 202541.3941.3941.3941.3941.39-
Apr 7, 202539.7339.7337.5437.5437.54136
Apr 4, 202543.5043.5040.4740.4740.47700
Apr 3, 202544.5444.5444.5444.5444.5430
Apr 2, 202544.6244.6244.6244.6244.62-
Apr 1, 202544.7644.7644.5344.5344.53110
Mar 31, 202544.9044.9044.6344.6344.63300
Mar 28, 202545.2645.2644.9044.9044.90500
Mar 27, 202544.3044.8344.3044.8344.8329
Mar 26, 202544.1344.1344.1344.1344.13-
Mar 25, 202543.6243.6243.5643.5643.5630
Mar 24, 202543.8143.8143.8143.8143.81-
Mar 21, 202543.8343.8343.8143.8143.81100
Mar 20, 202544.0644.0644.0644.0644.06-
Mar 19, 202543.8143.8143.8143.8143.81-
Mar 18, 202543.6343.6343.6343.6343.63-
Mar 17, 202542.6042.7342.6042.7342.7349
Mar 14, 202542.2742.7742.2742.6042.60350
Mar 13, 202540.1740.1740.1740.1740.17-
Mar 12, 202539.6339.6339.6339.6339.63-
Mar 11, 202539.1739.1739.1739.1739.17-
Mar 10, 202540.6540.6539.1039.1039.1060
Mar 7, 202540.6540.6540.6540.6540.65-
Mar 6, 202540.5940.6540.5940.6540.65100
Mar 5, 202540.3740.5940.2440.5940.59203
Mar 4, 2025 0.218925 Dividend
Mar 4, 202540.3740.3740.3740.3740.37-
Mar 3, 202541.2241.2241.2241.2240.97-
Feb 28, 202540.4240.4240.1440.1439.90550
Feb 27, 202541.5141.5141.1341.1340.88380
Feb 26, 202541.1341.1341.1341.1340.88-
Feb 25, 202541.8741.8741.6141.6141.3650
Feb 24, 202543.3243.3241.7241.7841.53652
Feb 21, 202545.6046.0044.5644.5644.291,822
Feb 20, 202545.6045.6045.6045.6045.32-
Feb 19, 202545.4545.5945.4545.5945.31250
Feb 18, 202544.8545.2644.8545.2644.99600
Feb 17, 202544.8844.8844.4744.4744.20720
Feb 14, 202545.5345.5345.5345.5345.26-
Feb 13, 202544.9744.9744.9744.9744.70-
Feb 12, 202544.0144.0144.0144.0143.74-
Feb 11, 202545.0945.0945.0945.0944.82-
Feb 10, 202543.9744.8243.9744.8244.55450
Feb 7, 202543.4743.4743.4743.4743.2135
Feb 6, 202543.1743.1743.1743.1742.91-
Feb 5, 202542.0042.0042.0042.0041.75-
Feb 4, 202542.0042.0042.0042.0041.75-
Feb 3, 202541.1842.0041.1842.0041.75574
Jan 31, 202541.6041.6041.6041.6041.34-
Jan 30, 202539.9241.6039.9241.6041.34190
Jan 29, 202539.9239.9239.9239.9239.6835
Jan 28, 202539.7939.7939.7939.7939.55-
Jan 27, 202539.8339.8339.8339.8339.59-
Jan 24, 202540.3340.3340.3340.3340.08-
Jan 23, 202540.0940.0940.0940.0939.85-
Jan 22, 202540.7840.7840.7840.7840.54-
Jan 21, 202540.7340.7340.7340.7340.48-
Jan 20, 202540.5240.5240.5240.5240.27-
Jan 17, 202540.3240.3240.3240.3240.08-
Jan 16, 202540.2740.2740.2740.2740.03-
Jan 15, 202539.0439.2439.0439.2439.01200
Jan 14, 202538.3538.3838.2338.2338.0035
Jan 13, 202538.3338.3338.2638.2638.022
Jan 10, 202538.3338.3338.3338.3338.10-
Jan 9, 202537.9037.9637.9037.9637.721
Jan 8, 202536.8336.8336.8336.8336.60-
Jan 7, 202536.6536.6536.6536.6536.43-
Jan 6, 202537.1337.1337.1337.1336.91-
Jan 3, 202537.4437.4437.4437.4437.22-
Jan 2, 202536.0637.3336.0637.3337.10400
Dec 30, 202436.4136.4136.4136.4136.19-
Dec 27, 202436.5336.5336.4136.4136.191,200
Dec 23, 202436.8736.8736.8736.8736.64-
Dec 20, 202435.8035.8035.6135.6535.43236
Dec 19, 202436.4236.4236.4236.4236.20-
Dec 18, 202438.0038.0038.0038.0037.77-
Dec 17, 202438.2138.2138.2138.2137.98-
Dec 16, 202438.4438.4438.4438.4438.20-
Dec 13, 202439.8539.8539.8539.8539.61-
Dec 12, 202440.2140.2140.2140.2139.96-
Dec 11, 202439.5940.2139.5940.2139.96300
Dec 10, 202439.8039.8039.7939.7939.55-
Dec 9, 202439.1039.9739.1039.9739.72750
Dec 6, 202438.9338.9338.3438.3438.11650
Dec 5, 202439.4239.4239.4239.4239.19-
Dec 4, 202439.4239.4239.4239.4239.19-
Dec 3, 202439.0439.0939.0439.0938.85300
Dec 2, 202439.4239.4439.4239.4439.20-
Nov 29, 202439.9640.0839.9640.0839.83300
Nov 28, 202439.9639.9639.9639.9639.72-
Nov 27, 2024 0.218925 Dividend
Nov 27, 202440.1740.1740.1740.1739.92-
Nov 26, 202440.6840.6840.6840.6840.18-
Nov 25, 202440.7640.7640.7640.7640.26-
Nov 22, 202441.3142.0241.3142.0241.51296
Nov 21, 202440.8041.1340.8041.1340.62150
Nov 20, 202440.7040.7240.6040.6140.12901
Nov 19, 202440.3040.7040.3040.7040.2050
Nov 18, 202439.1539.7439.1539.7439.2615
Nov 15, 202438.5538.6938.5538.6938.21100
Nov 14, 202438.8438.8438.5538.5538.08169
Nov 13, 202439.1539.3339.1539.3338.865
Nov 12, 202439.5839.5839.1539.1538.6875
Nov 11, 202441.7241.7239.5439.8339.35529
Nov 8, 202441.6841.6841.6841.6841.17-
Nov 7, 202441.2241.2241.2241.2240.72-
Nov 6, 202442.2442.2441.3541.3540.85300
Nov 5, 202441.7341.9941.7341.9941.4835
Nov 4, 202441.7341.7341.7241.7241.22225
Nov 1, 202441.9341.9841.7341.7341.22304
Oct 31, 202443.0443.0541.6741.9341.42653
Oct 30, 202444.3244.3243.0043.0042.48325
Oct 29, 202444.9645.2744.9645.2744.72600
Oct 28, 202444.8644.8644.8644.8644.31-
Oct 25, 202444.1244.1244.1244.1243.581,000
Oct 24, 202450.1850.5045.3845.3844.82590
Oct 23, 202454.3254.4353.9253.9253.26970
Oct 22, 202453.6054.2553.6054.2553.59101
Oct 21, 202453.1553.6753.1553.6753.02550
Oct 18, 202452.3452.3452.3452.3451.70-
Oct 17, 202451.7051.7051.7051.7051.07-
Oct 16, 202451.1651.3551.1651.3450.7276
Oct 15, 202449.9549.9549.9549.9549.34-
Oct 14, 202449.5549.8249.5549.7049.0954
Oct 11, 202449.1349.1349.1349.1348.54-
Oct 10, 202448.2948.2948.2948.2947.71-
Oct 9, 202448.2148.2948.2148.2947.71100
Oct 8, 202448.4648.4647.7647.7647.18119
Oct 7, 202448.5848.5848.5848.5847.98-
Oct 4, 202448.5948.5948.5948.5948.00-
Oct 3, 202448.7448.7448.7448.7448.15-
Oct 2, 202448.5148.5148.5148.5147.92-
Oct 1, 202448.0948.0948.0948.0947.50-
Sep 30, 202448.6048.6047.7947.8447.261,025
Sep 27, 202449.6949.6949.6949.6949.09-
Sep 26, 202449.5349.8849.5349.8849.28300
Sep 25, 202449.5349.5349.5349.5348.92-
Sep 24, 202448.9749.2848.9749.2848.6830
Sep 23, 202448.8148.8148.8148.8148.21-
Sep 20, 202448.1348.1348.1348.1347.54-
Sep 19, 202448.1048.1348.1048.1347.54104
Sep 18, 202447.7447.7447.7447.7447.16-
Sep 17, 202447.7447.7447.7447.7447.16-
Sep 16, 202448.6048.6048.4848.4847.89500
Sep 13, 202447.7647.7647.7647.7647.18-
Sep 12, 202446.3746.3746.3746.3745.81-
Sep 11, 202446.4546.4546.4546.4545.88-
Sep 10, 202445.9045.9045.9045.9045.35-
Sep 9, 202445.4945.4945.4945.4944.94-
Sep 6, 202446.6946.6946.6946.6946.12-
Sep 5, 2024 0.218925 Dividend
Sep 5, 202446.6946.6946.6946.6946.12-
Sep 4, 202447.0047.0047.0047.0046.18-
Sep 3, 202447.6947.6947.6947.6946.85-
Sep 2, 202447.8847.8847.6047.6046.7740
Aug 30, 202447.8847.8847.8847.8847.05-
Aug 29, 202446.9947.8846.9947.8847.051,000
Aug 28, 202446.9946.9946.9946.9946.17-
Aug 27, 202446.6046.9946.6046.9946.1730
Aug 26, 202446.5146.5146.5146.5145.69-
Aug 23, 202446.3146.3146.3146.3145.50-
Aug 22, 202446.1546.1546.1546.1545.35-
Aug 21, 202446.1546.1546.1546.1545.35-
Aug 20, 202446.1546.1546.1546.1545.35-
Aug 19, 202444.8244.8244.8244.8244.04-
Aug 16, 202444.7044.7044.7044.7043.92-
Aug 15, 202444.6044.6044.6044.6043.83-
Aug 14, 202444.6044.6044.6044.6043.82-
Aug 13, 202444.2144.8744.2144.8744.08300
Aug 12, 202443.8143.8143.8143.8143.04-
Aug 9, 202443.6943.8143.6943.8143.04100
Aug 8, 202442.7843.7442.7843.7442.9710
Aug 7, 202443.6043.6043.4743.4742.72220
Aug 6, 202443.0043.5943.0043.5942.8330
Aug 5, 202444.1144.1142.2142.2141.47898
Aug 2, 202445.8146.4643.8543.9743.211,142
Aug 1, 202445.1045.1645.1045.1644.3791
Jul 31, 202443.9945.1343.9945.1044.32300
Jul 30, 202443.6743.8743.6743.8743.10130
Jul 29, 202443.1043.5443.1043.5442.7930
Jul 26, 202442.6942.6942.6942.6941.95-
Jul 25, 202443.6943.6943.6943.6942.93-
Jul 24, 202443.6943.6943.6943.6942.93-
Jul 23, 202443.3843.7343.3843.7342.9740
Jul 22, 202443.3543.3843.3543.3842.6310
Jul 19, 202443.4543.4542.9042.9042.151,000
Jul 18, 202444.5144.5144.5144.5143.74-
Jul 17, 202444.3144.3144.1944.1943.42100
Jul 16, 202443.8144.4943.8144.4943.71104
Jul 15, 202443.7843.8143.5343.8143.041,475
Jul 12, 202443.0344.0343.0344.0343.26280
Jul 11, 202442.1242.8342.1242.8342.09225
Jul 10, 202440.8142.1240.8142.1241.39540
Jul 9, 202440.8140.8140.8140.8140.10-
Jul 8, 202440.8241.1940.3440.3439.641,200
Jul 5, 202440.3940.4040.3940.4039.6950
Jul 4, 202440.1040.1040.1040.1039.41-
Jul 3, 202438.8438.8438.8438.8438.16-
Jul 2, 202438.8438.8438.8438.8438.16-
Jul 1, 202438.9039.0038.9039.0038.3230
Jun 28, 202439.1039.1039.1039.1038.42-
Jun 27, 202438.6738.6738.6738.6737.99-
Jun 26, 202439.1339.1338.6538.6737.99210
Jun 25, 202439.6939.6939.6939.6939.00-
Jun 24, 202439.6939.6939.6939.6939.00-
Jun 21, 202440.1040.1039.7039.7039.0150
Jun 20, 202439.2639.2639.2639.2638.57-
Jun 19, 202438.8138.8138.8138.8138.13-
Jun 18, 202438.5338.5338.5338.5337.86300
Jun 17, 202437.7237.7237.7237.7237.07-
Jun 14, 202437.7237.7237.6737.6737.02100
Jun 13, 202437.7937.7937.3337.3336.6817
Jun 12, 202437.7138.1337.7138.1337.4785
Jun 11, 202437.8537.8537.6837.6837.0230
Jun 10, 202437.4037.4037.4037.4036.75-
Jun 7, 202439.0639.0637.3337.3336.6815
Jun 6, 202437.8338.7037.8338.7038.0350
Jun 5, 202437.4937.7537.4937.7537.0995
Jun 4, 2024 0.218925 Dividend
Jun 4, 202438.4938.4938.4938.4937.82-
Jun 3, 202438.6038.6038.4938.4937.572,187
May 31, 202438.5338.5338.4638.4637.54260
May 30, 202438.4038.4038.3138.3837.471,000
May 29, 202439.1039.1039.1039.1038.17-
May 28, 202439.1039.2539.1039.1038.17900
May 27, 202438.9738.9738.9738.9738.05-
May 24, 202438.3138.6038.3138.6037.6822
May 23, 202439.0539.0538.2438.2437.3370
May 22, 202440.6040.6039.2139.2138.281,000
May 21, 202440.8740.8740.8740.8739.90-
May 20, 202440.6740.8740.6740.8739.90560
May 17, 202439.6439.7239.6439.7238.788
May 16, 202439.6539.6539.6439.6438.7043
May 15, 202439.3139.6539.3139.6538.71130
May 14, 202439.3939.3939.1839.1838.2555
May 13, 202439.3939.3939.3939.3938.45-
May 10, 202439.8339.8339.8339.8338.88-
May 9, 202438.8739.8138.8739.8138.8715
May 8, 202438.5338.7438.5338.7437.81160
May 7, 202438.4038.4038.4038.4037.4810
May 6, 202438.2438.2438.2438.2437.33-
May 3, 202438.3738.3738.2838.2837.3620
May 2, 202437.9038.3737.9038.3737.4640
Apr 30, 202439.2439.2439.2439.2438.30-
Apr 29, 202439.9939.9939.9939.9939.04-