Dusseldorf - Delayed Quote EUR

Capstone Copper Corp (OUW0.DU)

3.7960
+0.0140
+(0.37%)
As of 12:32:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253.84603.84603.79603.79603.7960-
Apr 22, 20253.65903.78203.65903.78203.7820-
Apr 17, 20253.75103.75103.72503.74403.7440-
Apr 16, 20253.77103.78103.74003.74003.7400-
Apr 15, 20253.79303.82003.77903.77903.7790-
Apr 14, 20253.66903.84903.66903.79103.7910-
Apr 11, 20253.50403.65103.44203.65103.6510-
Apr 10, 20253.89803.89803.53203.53203.5320-
Apr 9, 20253.37803.51303.31803.51303.5130-
Apr 8, 20253.58803.73203.50203.50203.5020-
Apr 7, 20253.61103.61103.54603.56903.5690-
Apr 4, 20254.09704.10003.24203.56403.5640-
Apr 3, 20254.80704.81604.21904.21904.2190-
Apr 2, 20254.86904.86904.84804.85904.8590-
Apr 1, 20254.71004.79904.71004.79804.7980-
Mar 31, 20254.93104.93104.67604.67604.6760-
Mar 28, 20255.22605.23204.95604.95604.9560-
Mar 27, 20255.38005.38005.21805.21805.2180-
Mar 26, 20255.62805.63205.36605.36605.3660-
Mar 25, 20255.55605.60805.55405.55405.5540-
Mar 24, 20255.48205.55605.48205.53405.5340-
Mar 21, 20255.70805.71205.42005.42005.4200-
Mar 20, 20255.59005.72205.51805.72205.7220-
Mar 19, 20255.36205.52405.36205.52405.5240-
Mar 18, 20255.34005.34005.27805.27805.2780-
Mar 17, 20255.05005.23005.04405.23005.2300-
Mar 14, 20254.96005.09204.93004.98804.9880-
Mar 13, 20254.96005.02404.87904.87904.8790-
Mar 12, 20254.75504.92904.75504.92904.9290-
Mar 11, 20254.34304.72104.33404.72104.7210-
Mar 10, 20254.99405.00404.43304.43304.4330-
Mar 7, 20255.19205.19204.96604.96604.9660-
Mar 6, 20255.32005.37805.31205.31205.3120-
Mar 5, 20255.03205.28205.01805.28205.2820-
Mar 4, 20255.06605.07204.95504.95504.9550-
Mar 3, 20255.25605.30205.12605.12605.1260-
Feb 28, 20255.46805.46805.25405.25405.2540-
Feb 27, 20255.60205.60805.53405.53405.5340-
Feb 26, 20255.41405.68005.41405.68005.6800-
Feb 25, 20255.52805.52805.47205.47205.4720-
Feb 24, 20255.43805.54605.41405.54605.5460-
Feb 21, 20255.81205.81405.54005.54005.5400-
Feb 20, 20255.45205.81805.45205.81805.8180-
Feb 19, 20255.67605.68405.54405.54405.5440-
Feb 18, 20255.81405.81805.70605.70605.7060-
Feb 17, 20255.74405.81005.74205.79805.7980-
Feb 14, 20255.86405.86405.70405.76005.7600-
Feb 13, 20255.68405.74405.67605.71805.7180-
Feb 12, 20255.67205.78205.66205.78205.7820-
Feb 11, 20255.78605.79605.58405.58405.5840-
Feb 10, 20255.74205.81005.73805.81005.8100-
Feb 7, 20255.55205.82005.54405.75605.7560-
Feb 6, 20255.53805.69405.53805.56205.5620-
Feb 5, 20255.53605.59005.47605.59005.5900-
Feb 4, 20255.34005.58205.33605.48805.4880-
Feb 3, 20255.34205.38405.28605.38405.3840-
Jan 31, 20255.53005.53405.36405.43005.4300-
Jan 30, 20255.53405.61405.53405.54205.5420-
Jan 29, 20255.25205.50605.25205.47605.4760-
Jan 28, 20255.40205.40205.22805.22805.2280-
Jan 27, 20255.56805.56805.30805.30805.3080-
Jan 24, 20255.45605.59805.44005.56605.5660-
Jan 23, 20255.36605.46205.36205.46205.4620-
Jan 22, 20255.86205.86205.62405.62405.6240-
Jan 21, 20256.00006.01205.91005.91005.9100-
Jan 20, 20255.86005.98805.84605.98805.9880-
Jan 17, 20255.85405.95205.84205.84205.8420-
Jan 16, 20255.94605.99805.86805.86805.8680-
Jan 15, 20255.74605.85405.74605.85405.8540-
Jan 14, 20255.73205.73205.70205.70205.7020-
Jan 13, 20255.82805.84605.68605.68605.6860-
Jan 10, 20256.15406.15405.95805.95805.9580-
Jan 9, 20255.87406.23205.87406.23206.2320-
Jan 8, 20255.98805.99805.93805.93805.9380-
Jan 7, 20256.00006.03405.96805.96805.9680-
Jan 6, 20255.99606.18005.99006.09806.0980-
Jan 3, 20256.04206.04205.92005.99405.9940-
Jan 2, 20255.90606.01805.89205.99205.9920-
Dec 30, 20245.89805.90005.79205.79205.7920-
Dec 27, 20245.93405.93405.88805.88805.8880-
Dec 23, 20245.84606.00005.84606.00006.0000-
Dec 20, 20245.80006.05805.79205.86605.8660-
Dec 19, 20245.66205.73205.66205.73205.7320-
Dec 18, 20245.91005.94005.85005.94005.9400-
Dec 17, 20245.88005.89605.76605.89605.8960-
Dec 16, 20245.92005.99405.92005.92405.9240-
Dec 13, 20246.14606.15205.87805.87805.8780-
Dec 12, 20246.39006.39406.22406.22406.2240-
Dec 11, 20246.25606.43806.25606.43806.4380-
Dec 10, 20246.30206.37606.25206.25206.2520-
Dec 9, 20246.05806.42206.05406.28006.2800-
Dec 6, 20246.25806.25806.06206.06206.0620-
Dec 5, 20246.24206.27606.23606.27006.2700-
Dec 4, 20246.35406.35806.12206.23406.2340-
Dec 3, 20246.40006.43606.38206.38206.3820-
Dec 2, 20246.51806.53206.35806.35806.3580-
Nov 29, 20246.29806.50206.29806.50206.5020-
Nov 28, 20246.32206.33206.28806.28806.2880-
Nov 27, 20246.45006.49206.32606.32606.3260-
Nov 26, 20246.58606.58606.40206.40206.4020-
Nov 25, 20246.79206.80206.55606.55606.5560-
Nov 22, 20246.95406.97406.79406.79406.7940-
Nov 21, 20246.77806.88806.77806.88806.8880-
Nov 20, 20246.82406.83406.80006.80006.8000-
Nov 19, 20246.63806.82606.63806.82606.8260-
Nov 18, 20246.35406.65006.34606.65006.6500-
Nov 15, 20246.44206.62006.35406.35406.3540-
Nov 14, 20246.33606.49606.33606.47606.4760-
Nov 13, 20246.61606.62606.30006.30006.3000-
Nov 12, 20246.66406.66806.38606.38606.3860-
Nov 11, 20246.86406.88806.59406.73606.7360-
Nov 8, 20246.98606.99206.66206.77406.7740-
Nov 7, 20246.60006.95206.59206.86606.8660-
Nov 6, 20246.69406.71206.41406.52406.5240-
Nov 5, 20246.29206.58006.29206.58006.5800-
Nov 4, 20246.36006.52206.31606.31606.3160-
Nov 1, 20246.31006.44606.31006.43606.4360-
Oct 31, 20246.52206.52206.34806.39606.3960-
Oct 30, 20246.50206.50206.42006.43006.4300-
Oct 29, 20246.43606.47606.43606.45006.4500-
Oct 28, 20246.58006.58006.42606.42606.4260-
Oct 25, 20246.48406.67006.47806.53406.5340-
Oct 24, 20246.57006.58006.42806.48206.4820-
Oct 23, 20246.78206.79206.48206.48206.4820-
Oct 22, 20246.70806.70806.64006.64006.6400-
Oct 21, 20246.91006.91006.64406.64406.6440-
Oct 18, 20246.83006.88406.83006.87006.8700100
Oct 17, 20247.01007.09206.83606.83606.8360-
Oct 16, 20246.73206.96806.73206.96406.9640100
Oct 15, 20247.10207.10206.89006.89006.8900-
Oct 14, 20247.04207.08207.03207.08207.0820-
Oct 11, 20247.05807.11007.04407.11007.1100-
Oct 10, 20247.04207.11607.04207.11607.1160-
Oct 9, 20246.95607.09806.92807.09807.0980-
Oct 8, 20247.25007.25006.87406.87406.8740-
Oct 7, 20247.37407.37407.30207.30207.3020-
Oct 4, 20247.02007.39607.01007.37607.3760-
Oct 3, 20247.23407.23407.07007.13207.1320-
Oct 2, 20247.07407.36607.06807.36607.3660-
Oct 1, 20246.93807.00806.93807.00007.0000-
Sep 30, 20247.06607.06606.97006.97006.9700-
Sep 27, 20247.15807.17607.07607.07607.0760-
Sep 26, 20246.76207.20406.75807.14207.1420-
Sep 25, 20246.90206.90206.78206.78206.7820-
Sep 24, 20246.51206.96606.50806.80806.8080-
Sep 23, 20246.41606.54406.41606.49406.4940-
Sep 20, 20246.56006.58206.38006.38006.3800-
Sep 19, 20246.30806.50406.30806.45206.4520-
Sep 18, 20246.22606.23006.21806.22806.2280-
Sep 17, 20246.05006.19406.04606.16206.1620-
Sep 16, 20246.02606.02605.95805.95805.9580-
Sep 13, 20245.89006.05205.89006.05206.0520-
Sep 12, 20245.61005.85605.61005.85605.8560-
Sep 11, 20245.48005.50605.46805.46805.4680-
Sep 10, 20245.38405.38405.30205.32605.3260-
Sep 9, 20245.30005.39605.30005.37205.3720-
Sep 6, 20245.52605.52605.26205.27205.2720-
Sep 5, 20245.64405.75405.56405.56405.5640-
Sep 4, 20245.68005.78205.67205.76405.7640-
Sep 3, 20246.39606.39605.68005.68005.6800-
Sep 2, 20246.41206.41206.40406.40406.4040-
Aug 30, 20246.13806.27006.11406.27006.2700-
Aug 29, 20246.14806.21406.07206.19406.1940-
Aug 28, 20246.46606.47406.13806.17606.1760-
Aug 27, 20246.48406.56006.48206.48206.4820-
Aug 26, 20246.36006.51806.36006.48006.4800-
Aug 23, 20246.21006.38606.21006.36806.3680-
Aug 22, 20246.36806.37606.20406.20406.2040-
Aug 21, 20246.08206.37006.08206.37006.3700-
Aug 20, 20246.29406.29806.09006.09006.0900-
Aug 19, 20246.15206.27606.14806.27606.2760-
Aug 16, 20246.09606.14406.07606.14406.1440-
Aug 15, 20245.72806.12805.72806.12806.1280-
Aug 14, 20245.64205.70005.63005.66605.6660-
Aug 13, 20245.58205.66605.58205.66605.6660-
Aug 12, 20245.48805.61005.40805.61005.6100-
Aug 9, 20245.36805.48405.36805.48405.4840-
Aug 8, 20245.17205.30805.16805.30805.3080-
Aug 7, 20245.45405.46805.23605.23605.2360-
Aug 6, 20245.60005.60005.45605.45605.4560-
Aug 5, 20245.44605.44605.28605.28605.2860-
Aug 2, 20245.86205.86205.54605.59805.5980-
Aug 1, 20246.08806.10405.75405.75405.7540-
Jul 31, 20245.84606.00205.84406.00206.0020-
Jul 30, 20245.97405.99405.82805.82805.8280-
Jul 29, 20245.95405.96605.83805.83805.8380-
Jul 26, 20245.75805.88205.75805.88205.8820-
Jul 25, 20245.77205.77205.49205.59005.5900-
Jul 24, 20245.99006.05805.92405.92405.9240-
Jul 23, 20245.97806.00205.94205.98205.9820-
Jul 22, 20246.15206.15205.97005.98205.9820-
Jul 19, 20245.99006.18605.99006.18606.1860-
Jul 18, 20246.35006.35005.98205.98205.9820-
Jul 17, 20246.54006.54006.29606.29606.2960-
Jul 16, 20246.88206.88206.44606.44606.4460-
Jul 15, 20246.95406.95406.87406.89206.8920-
Jul 12, 20246.64407.00406.64406.98206.9820-
Jul 11, 20247.10007.10006.66006.66006.6600-
Jul 10, 20246.86206.97806.85606.92406.9240-
Jul 9, 20246.83806.86006.83206.83206.8320-
Jul 8, 20246.98606.98606.77806.77806.7780-
Jul 5, 20246.98207.06006.98207.00007.0000-
Jul 4, 20246.87806.98406.87806.98406.9840-
Jul 3, 20246.62006.96406.61606.94806.9480-
Jul 2, 20246.37406.68006.37406.51606.5160-
Jul 1, 20246.52006.52006.41006.41006.4100-
Jun 28, 20246.58006.67406.58006.58206.5820-
Jun 27, 20246.62006.63006.58606.58606.5860-
Jun 26, 20246.49406.55606.49406.55606.5560-
Jun 25, 20246.70806.70806.24606.24606.2460-
Jun 24, 20246.49006.52606.41406.48206.4820-
Jun 21, 20246.65206.71206.42206.46006.4600-
Jun 20, 20246.25006.48206.25006.46806.4680-
Jun 19, 20246.26406.26806.23006.23606.2360-
Jun 18, 20246.00206.16806.00206.16806.1680-
Jun 17, 20246.00606.00605.79805.79805.7980-
Jun 14, 20246.10806.10805.98806.03006.0300-
Jun 13, 20246.19406.19406.11806.11806.1180-
Jun 12, 20246.19406.23206.18206.18206.1820-
Jun 11, 20246.28406.29406.18206.18206.1820-
Jun 10, 20246.18406.18806.11406.18806.1880-
Jun 7, 20246.21406.21406.10206.12006.1200-
Jun 6, 20246.24206.24206.12806.15806.1580-
Jun 5, 20245.91806.10605.91806.08006.0800-
Jun 4, 20246.20206.20205.80405.80405.8040-
Jun 3, 20246.41806.41806.26406.26406.2640-
May 31, 20246.61406.61406.42606.42606.4260-
May 30, 20246.66406.66806.59206.66006.6600-
May 29, 20246.89606.89606.62606.62606.6260-
May 28, 20246.87006.92206.86606.90406.9040-
May 27, 20246.83006.87606.82606.86006.8600-
May 24, 20246.74206.83406.74206.81606.8160-
May 23, 20246.77606.78806.74406.74406.7440-
May 22, 20247.36207.36406.89006.89006.8900-
May 21, 20247.53407.62407.30407.30407.3040-
May 20, 20247.48407.52207.48407.52207.5220-
May 17, 20247.14407.47807.14407.47807.4780-
May 16, 20247.14407.14407.13007.13007.1300-
May 15, 20247.28607.38607.03407.11807.1180-
May 14, 20247.12407.40007.12407.28007.2800-
May 13, 20247.09207.14207.09207.09207.0920-
May 10, 20247.19207.37407.08007.22207.2220410
May 9, 20246.77207.04206.77207.04207.0420-
May 8, 20246.96407.02806.71606.71606.7160-
May 7, 20247.03407.03406.92006.92006.9200-
May 6, 20246.68006.83006.68006.83006.8300-
May 3, 20246.38806.63606.38206.63606.6360-
May 2, 20246.38006.39006.28406.38806.3880-
Apr 30, 20246.86006.86006.57806.57806.5780-
Apr 29, 20246.99407.00006.84206.84206.8420-
Apr 26, 20246.40006.98606.40006.98606.9860-
Apr 25, 20246.09606.36006.09606.36006.3600-
Apr 24, 20246.06406.12405.89806.09206.0920-
Apr 23, 20246.24406.24406.16206.16206.1620-