Frankfurt - Delayed Quote EUR

Silver Mines Limited (SWQ.F)

0.0775
-0.0039
(-4.79%)
As of 12:51:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.07300.07750.07000.07750.077516,600
Jun 9, 20250.07300.08140.07300.08140.08145,612
Jun 6, 20250.06890.07000.06890.07000.0700900
Jun 5, 20250.06000.06390.06000.06390.06392,000
Jun 4, 20250.05360.05360.05360.05360.0536-
Jun 3, 20250.05340.05340.05340.05340.0534-
Jun 2, 20250.05710.05710.05710.05710.0571-
May 30, 20250.05170.05170.05170.05170.0517-
May 29, 20250.05010.05010.05010.05010.0501-
May 28, 20250.05070.06000.05070.06000.060030,000
May 27, 20250.05080.05080.05080.05080.0508-
May 26, 20250.05050.05050.05050.05050.0505-
May 23, 20250.05170.05170.05170.05170.0517-
May 22, 20250.05200.05200.05200.05200.0520-
May 21, 20250.05050.05050.05050.05050.0505-
May 20, 20250.04920.04920.04920.04920.0492-
May 19, 20250.04700.04700.04700.04700.0470-
May 16, 20250.05500.05500.05500.05500.055050,000
May 15, 20250.04950.04950.04950.04950.0495-
May 14, 20250.05110.05110.05110.05110.0511-
May 13, 20250.05110.05110.05110.05110.0511-
May 12, 20250.05110.05910.05110.05910.05911,000
May 9, 20250.05850.05850.05850.05850.058550,000
May 8, 20250.05450.05450.05450.05450.0545-
May 7, 20250.05250.05250.05250.05250.0525-
May 6, 20250.05450.05450.05450.05450.0545-
May 5, 20250.05150.05600.05150.05600.056028,700
May 2, 20250.05410.06240.05410.06240.062416,260
Apr 30, 20250.05380.06120.05380.06120.06127,000
Apr 29, 20250.05380.06180.05380.06180.06183,000
Apr 28, 20250.05360.06150.05360.06150.061517,950
Apr 25, 20250.05360.05360.05360.05360.0536-
Apr 24, 20250.05340.05340.05340.05340.0534-
Apr 23, 20250.05020.05020.05020.05020.0502-
Apr 22, 20250.05780.06000.05780.05980.059890,300
Apr 17, 20250.04900.05990.04900.05990.059940,000
Apr 16, 20250.05050.05050.05050.05050.0505-
Apr 15, 20250.05340.05340.05340.05340.0534-
Apr 14, 20250.05710.05710.05710.05710.057110,000
Apr 11, 20250.04820.04820.04820.04820.0482-
Apr 10, 20250.04790.04790.04790.04790.0479-
Apr 9, 20250.04310.04310.04310.04310.0431-
Apr 8, 20250.04600.05240.04600.05240.052431,750
Apr 7, 20250.04120.04120.04120.04120.0412-
Apr 4, 20250.04870.05550.04870.05550.05551,000
Apr 3, 20250.05140.05140.05140.05140.0514-
Apr 2, 20250.05440.05820.05440.05820.05823,500
Apr 1, 20250.05830.05830.05830.05830.0583-
Mar 31, 20250.07000.07010.07000.07010.070190,000
Mar 28, 20250.06210.07000.06210.07000.0700151,000
Mar 27, 20250.05610.06170.05610.06170.06174,694
Mar 26, 20250.05390.05390.05390.05390.0539-
Mar 25, 20250.05090.05090.05090.05090.0509-
Mar 24, 20250.05120.05120.05120.05120.0512-
Mar 21, 20250.05200.05200.05200.05200.0520-
Mar 20, 20250.05600.05600.05600.05600.0560-
Mar 19, 20250.05330.06540.05330.06540.06541,000
Mar 18, 20250.05570.06050.05570.06050.06053,000
Mar 17, 20250.05240.06080.05240.06080.060830,000
Mar 14, 20250.04980.05490.04980.05490.054910,000
Mar 13, 20250.04820.04820.04820.04820.0482-
Mar 12, 20250.04320.04320.04320.04320.0432-
Mar 11, 20250.04320.04320.04320.04320.0432-
Mar 10, 20250.04380.04380.04380.04380.0438-
Mar 7, 20250.04380.04390.04380.04390.0439100
Mar 6, 20250.04640.04980.04640.04980.049812,000
Mar 5, 20250.04390.04390.04390.04390.0439-
Mar 4, 20250.04320.04320.04320.04320.0432-
Mar 3, 20250.04420.05030.04420.05030.050310,000
Feb 28, 20250.04420.04420.04420.04420.0442-
Feb 27, 20250.04920.04920.04920.04920.0492-
Feb 26, 20250.04560.05460.04560.05460.05463,000
Feb 25, 20250.04890.04890.04890.04890.0489-
Feb 24, 20250.04920.04920.04920.04920.0492-
Feb 21, 20250.05260.05260.05260.05260.0526-
Feb 20, 20250.05090.05880.05090.05660.056660,000
Feb 19, 20250.05230.05670.05230.05670.056714,110
Feb 18, 20250.05700.05700.05700.05700.0570-
Feb 17, 20250.05100.05830.05100.05830.058346,000
Feb 14, 20250.05070.05770.05070.05770.05772,000
Feb 13, 20250.04860.04860.04860.04860.0486-
Feb 12, 20250.04820.04820.04820.04820.0482-
Feb 11, 20250.04740.04740.04740.04740.0474-
Feb 10, 20250.05000.05000.05000.05000.0500-
Feb 7, 20250.04660.04660.04660.04660.0466-
Feb 6, 20250.04670.04670.04670.04670.0467-
Feb 5, 20250.04320.04320.04320.04320.0432-
Feb 4, 20250.04170.04870.04170.04870.048730,000
Feb 3, 20250.04140.04140.04140.04140.0414-
Jan 31, 20250.04230.04870.04230.04870.048710,000
Jan 30, 20250.04070.04520.04070.04520.04522,000
Jan 29, 20250.04100.04560.04100.04560.04566,000
Jan 28, 20250.04400.04400.04400.04400.0440150,000
Jan 27, 20250.04400.04400.04400.04400.0440-
Jan 24, 20250.04130.04130.04130.04130.0413-
Jan 23, 20250.04230.04230.04230.04230.0423216
Jan 22, 20250.04250.04250.04250.04250.0425-
Jan 21, 20250.04280.04280.04280.04280.0428-
Jan 20, 20250.04230.04230.04230.04230.0423-
Jan 17, 20250.04620.04620.04620.04620.0462-
Jan 16, 20250.04400.04400.04400.04400.0440-
Jan 15, 20250.04050.04050.04050.04050.0405-
Jan 14, 20250.04400.04400.04400.04400.0440-
Jan 13, 20250.04400.04400.04400.04400.0440-
Jan 10, 20250.04400.04700.04400.04700.0470107,777
Jan 9, 20250.04400.04640.04400.04640.046425,000
Jan 8, 20250.04200.04420.04200.04420.04427,150
Jan 7, 20250.04200.04200.04200.04200.042033,500
Jan 6, 20250.04200.04200.04200.04200.0420-
Jan 3, 20250.04370.04370.04370.04370.0437-
Jan 2, 20250.04210.04210.04210.04210.0421-
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.04620.04620.04620.04620.0462-
Dec 23, 20240.04530.04960.04530.04960.049633,500
Dec 20, 20240.04400.04500.04400.04500.04503,614
Dec 19, 20240.04610.04610.04610.04610.0461-
Dec 18, 20240.04880.04880.04880.04880.0488-
Dec 17, 20240.05050.05050.05050.05050.0505-
Dec 16, 20240.04860.04860.04860.04860.0486-
Dec 13, 20240.04930.04930.04930.04930.0493-
Dec 12, 20240.05410.05410.05410.05410.0541-
Dec 11, 20240.05150.05150.05150.05150.0515-
Dec 10, 20240.04880.04880.04880.04880.0488-
Dec 9, 20240.06120.06120.06120.06120.0612-
Dec 6, 20240.06120.06120.06120.06120.0612-
Dec 5, 20240.06120.06120.06120.06120.0612-
Dec 4, 20240.05280.05280.05280.05280.0528-
Dec 3, 20240.05290.05290.05290.05290.0529-
Dec 2, 20240.05550.05550.05550.05550.0555-
Nov 29, 20240.05560.05560.05560.05560.0556-
Nov 28, 20240.05270.05270.05270.05270.0527-
Nov 27, 20240.05580.05580.05580.05580.0558-
Nov 26, 20240.05250.05250.05250.05250.0525-
Nov 25, 20240.05260.05260.05260.05260.0526-
Nov 22, 20240.05580.05580.05580.05580.0558-
Nov 21, 20240.05550.05550.05550.05550.0555-
Nov 20, 20240.05560.05560.05560.05560.0556-
Nov 19, 20240.05550.05550.05550.05550.0555-
Nov 18, 20240.05520.05520.05520.05520.0552-
Nov 15, 20240.05520.05520.05520.05520.0552-
Nov 14, 20240.06000.06000.05020.05020.050242,700
Nov 13, 20240.05550.05550.05550.05550.0555-
Nov 12, 20240.05260.05260.05260.05260.0526-
Nov 11, 20240.05240.05240.05240.05240.0524-
Nov 8, 20240.05390.05390.05390.05390.0539-
Nov 7, 20240.05190.05190.05190.05190.0519-
Nov 6, 20240.05720.06700.05720.06700.06702,500
Nov 5, 20240.05770.05770.05770.05770.0577-
Nov 4, 20240.05910.05910.05910.05910.0591-
Nov 1, 20240.06030.06030.06030.06030.0603-
Oct 31, 20240.06060.06060.06060.06060.0606-
Oct 30, 20240.06370.06370.06370.06370.0637-
Oct 29, 20240.06390.06390.06390.06390.0639-
Oct 28, 20240.06760.06760.06760.06760.0676-
Oct 25, 20240.07050.07050.07050.07050.0705-
Oct 24, 20240.06990.07150.06990.07150.071510,000
Oct 23, 20240.07350.07350.07350.07350.0735-
Oct 22, 20240.06700.06700.06700.06700.0670-
Oct 21, 20240.06810.06810.06810.06810.0681-
Oct 18, 20240.06310.06310.06310.06310.0631-
Oct 17, 20240.06000.06000.06000.06000.0600-
Oct 16, 20240.06000.06000.06000.06000.0600-
Oct 15, 20240.05750.05750.05750.05750.0575-
Oct 14, 20240.06930.06930.06930.06930.06936,000
Oct 11, 20240.05230.05230.05230.05230.0523-
Oct 10, 20240.04910.04910.04910.04910.0491-
Oct 9, 20240.05010.05010.05010.05010.0501-
Oct 8, 20240.04860.04860.04860.04860.0486-
Oct 7, 20240.05260.05260.05260.05260.0526-
Oct 4, 20240.04950.06290.04950.06290.062916,000
Oct 3, 20240.04580.04580.04580.04580.0458-
Oct 2, 20240.04580.04580.04580.04580.0458-
Oct 1, 20240.04580.04580.04580.04580.0458-
Sep 30, 20240.04630.04630.04630.04630.0463-
Sep 27, 20240.04710.04710.04710.04710.0471-
Sep 26, 20240.04700.04700.04700.04700.0470-
Sep 25, 20240.04510.04510.04510.04510.0451-
Sep 24, 20240.04580.04580.04580.04580.0458-
Sep 23, 20240.04550.04550.04550.04550.0455-
Sep 20, 20240.04960.04960.04960.04960.0496-
Sep 19, 20240.04900.04900.04900.04900.0490-
Sep 18, 20240.04850.04850.04850.04850.0485-
Sep 17, 20240.04560.04560.04560.04560.0456-
Sep 16, 20240.06500.06500.06500.06500.06504,500
Sep 13, 20240.05040.05040.05040.05040.0504-
Sep 12, 20240.04900.04900.04900.04900.0490-
Sep 11, 20240.04900.04900.04900.04900.0490-
Sep 10, 20240.04240.04240.04240.04240.0424-
Sep 9, 20240.04400.04400.04400.04400.0440-
Sep 6, 20240.04490.04490.04490.04490.0449-
Sep 5, 20240.04440.05300.04440.05300.0530109,932
Sep 4, 20240.04680.04680.04680.04680.0468-
Sep 3, 20240.05080.05080.05080.05080.0508-
Sep 2, 20240.05100.05200.05100.05200.0520-
Aug 30, 20240.05090.05090.05090.05090.0509-
Aug 29, 20240.04910.06000.04910.06000.060015,000
Aug 28, 20240.04580.04580.04580.04580.0458-
Aug 27, 20240.04390.04390.04390.04390.0439-
Aug 26, 20240.04470.04470.04470.04470.0447-
Aug 23, 20240.04240.04520.04240.04520.04525,000
Aug 22, 20240.04420.04420.04420.04420.0442-
Aug 21, 20240.04740.04740.04740.04740.0474-
Aug 20, 20240.04070.04070.04070.04070.0407-
Aug 19, 20240.05000.05000.05000.05000.05007,890
Aug 16, 20240.04590.04590.04590.04590.0459-
Aug 15, 20240.08000.08700.08000.08700.087070,000
Aug 14, 20240.08030.08030.08030.08030.0803-
Aug 13, 20240.08020.08020.08020.08020.0802-
Aug 12, 20240.07720.08140.07720.08140.08145,000
Aug 9, 20240.07730.07730.07730.07730.0773-
Aug 8, 20240.07370.07370.07370.07370.0737-
Aug 7, 20240.07390.07390.07390.07390.0739-
Aug 6, 20240.07100.07100.07100.07100.0710-
Aug 5, 20240.08000.08000.08000.08000.080015,000
Aug 2, 20240.08030.08030.08030.08030.0803-
Aug 1, 20240.08030.08030.08030.08030.0803-
Jul 31, 20240.07980.07980.07980.07980.0798-
Jul 30, 20240.07770.07770.07770.07770.0777-
Jul 29, 20240.09510.09510.09510.09510.09514,200
Jul 26, 20240.08040.08040.08040.08040.0804-
Jul 25, 20240.07900.07900.07900.07900.0790-
Jul 24, 20240.08100.08100.08100.08100.0810-
Jul 23, 20240.08120.08120.08120.08120.0812-
Jul 22, 20240.08160.08160.08160.08160.0816-
Jul 19, 20240.08210.08210.08210.08210.0821-
Jul 18, 20240.08530.08530.08530.08530.0853-
Jul 17, 20240.08860.08860.08860.08860.0886-
Jul 16, 20240.08890.08890.08890.08890.0889-
Jul 15, 20240.08930.09240.08930.09240.092443,586
Jul 12, 20240.09250.09250.09250.09250.0925-
Jul 11, 20240.09270.11060.09270.11060.110622,000
Jul 10, 20240.08950.08950.08950.08950.0895-
Jul 9, 20240.09250.09250.09250.09250.0925-
Jul 8, 20240.09270.09270.09270.09270.0927-
Jul 5, 20240.08930.10720.08930.10720.107227,000
Jul 4, 20240.08630.10420.08630.10420.10424,600
Jul 3, 20240.08660.08660.08660.08660.0866-
Jul 2, 20240.08270.08270.08270.08270.0827-
Jul 1, 20240.08270.08270.08270.08270.0827-
Jun 28, 20240.08590.08590.08590.08590.0859-
Jun 27, 20240.08330.08330.08330.08330.0833-
Jun 26, 20240.08970.08970.08970.08970.0897-
Jun 25, 20240.08990.08990.08990.08990.0899-
Jun 24, 20240.08990.08990.08990.08990.0899-
Jun 21, 20240.09230.09230.09230.09230.0923-
Jun 20, 20240.09210.09210.09210.09210.0921-
Jun 19, 20240.09230.09230.09230.09230.0923-
Jun 18, 20240.09180.09180.09180.09180.0918-
Jun 17, 20240.09160.09160.09160.09160.0916-
Jun 14, 20240.09170.09170.09170.09170.0917-
Jun 13, 20240.09120.09120.09120.09120.0912-
Jun 12, 20240.09460.09460.09460.09460.0946-
Jun 11, 20240.09400.09400.09400.09400.0940-
Jun 10, 20240.09990.09990.09990.09990.0999-

Related Tickers