Australia markets close in 1 hour 40 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4400-0.0400 (-1.61%)
At close: 4:54PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20202.44002.44002.44002.44002.4400150
27 Nov 20202.48002.48002.48002.48002.4800-
26 Nov 20202.48002.48002.48002.48002.4800-
25 Nov 20202.30002.30002.30002.30002.3000-
24 Nov 20202.36002.36002.30002.30002.3000-
23 Nov 20202.28002.28002.28002.28002.2800100
20 Nov 20202.24002.24002.24002.24002.2400-
19 Nov 20202.32002.32002.32002.32002.3200-
18 Nov 20202.48002.48002.48002.48002.4800-
17 Nov 20202.62002.62002.50002.50002.5000620
16 Nov 20202.54002.54002.54002.54002.5400-
13 Nov 20202.50002.50002.50002.50002.5000-
12 Nov 20202.42002.42002.40002.40002.4000150
11 Nov 20202.50002.50002.50002.50002.500010,250
10 Nov 20202.50002.50002.46002.46002.4600-
09 Nov 20202.50002.52002.40002.40002.40001,296
06 Nov 20202.48002.52002.48002.50002.50002,350
05 Nov 20202.32002.32002.32002.32002.3200-
04 Nov 20202.36002.36002.36002.36002.3600-
03 Nov 20202.30002.30002.30002.30002.3000-
02 Nov 20202.24002.24002.24002.24002.2400-
30 Oct 20202.36002.36002.26002.26002.2600-
29 Oct 20202.26002.26002.26002.26002.2600-
28 Oct 20202.34002.34002.28002.28002.2800500
27 Oct 20202.26002.30002.26002.28002.2800850
26 Oct 20202.30002.30002.30002.30002.3000-
23 Oct 20202.26002.26002.26002.26002.2600-
22 Oct 20202.34002.38002.34002.38002.3800750
21 Oct 20202.26002.26002.26002.26002.2600-
20 Oct 20202.32002.32002.32002.32002.3200-
19 Oct 20202.40002.40002.40002.40002.4000-
16 Oct 20202.52002.56002.52002.56002.5600200
15 Oct 20202.54002.54002.54002.54002.540030
14 Oct 20202.44002.44002.42002.42002.4200-
13 Oct 20202.40002.40002.40002.40002.4000-
12 Oct 20202.38002.50002.38002.50002.50003,445
09 Oct 20202.32002.46002.32002.42002.42002,250
08 Oct 20202.36002.40002.36002.40002.4000720
07 Oct 20202.24002.26002.24002.26002.2600200
06 Oct 20202.32002.34002.32002.34002.34002,000
05 Oct 20202.22002.24002.22002.24002.240040
02 Oct 20202.26002.26002.24002.24002.2400400
01 Oct 20202.22002.22002.22002.22002.2200-
30 Sep 20202.28002.28002.24002.24002.2400551
29 Sep 20202.28002.28002.28002.28002.2800-
28 Sep 20202.22002.26002.22002.26002.26001,500
25 Sep 20202.24002.24002.24002.24002.2400150
24 Sep 20202.20002.20002.20002.20002.2000100
23 Sep 20202.30002.30002.24002.24002.24002,064
22 Sep 20202.28002.28002.28002.28002.2800-
21 Sep 20202.36002.36002.36002.36002.3600-
18 Sep 2020------
17 Sep 20202.50002.50002.50002.50002.5000-
16 Sep 20202.42002.50002.42002.50002.5000201
15 Sep 20202.38002.46002.38002.46002.4600275
14 Sep 20202.34002.34002.34002.34002.3400-
11 Sep 20202.36002.36002.36002.36002.3600300
10 Sep 20202.44002.44002.44002.44002.4400-
09 Sep 20202.44002.44002.44002.44002.4400-
08 Sep 20202.48002.48002.48002.48002.4800-
07 Sep 20202.48002.48002.48002.48002.4800-
04 Sep 20202.48002.48002.42002.46002.46001,081
03 Sep 20202.58002.58002.56002.56002.5600312
02 Sep 20202.40002.46002.40002.46002.46008,201
01 Sep 20202.42002.42002.42002.42002.4200-
31 Aug 20202.32002.32002.32002.32002.3200-
28 Aug 20202.32002.32002.32002.32002.320040
27 Aug 20202.36002.36002.36002.36002.3600-
26 Aug 20202.24002.36002.24002.36002.3600700
25 Aug 20202.32002.32002.32002.32002.3200-
24 Aug 20202.32002.32002.32002.32002.3200-
21 Aug 20202.32002.32002.32002.32002.3200-
20 Aug 20202.34002.34002.34002.34002.3400-
19 Aug 20202.38002.38002.38002.38002.3800-
18 Aug 20202.40002.40002.36002.36002.3600-
17 Aug 20202.24002.44002.24002.44002.44005,200
14 Aug 20202.34002.38002.34002.38002.380050
13 Aug 20202.34002.34002.34002.34002.3400-
12 Aug 20202.24002.28002.24002.28002.28004,000
11 Aug 20202.20002.36002.20002.20002.20001,000
10 Aug 20202.48002.48002.44002.44002.4400540
07 Aug 20202.48002.48002.48002.48002.4800-
06 Aug 20202.54002.64002.54002.64002.64004,000
05 Aug 20202.62002.66002.56002.56002.560014,700
04 Aug 20202.54002.54002.54002.54002.54005,000
03 Aug 20202.54002.58002.54002.56002.56004,900
31 Jul 20202.50002.50002.50002.50002.5000-
30 Jul 20202.62002.62002.52002.52002.5200350
29 Jul 20202.70002.70002.70002.70002.7000-
28 Jul 20202.62002.62002.62002.62002.62004,335
27 Jul 20202.36002.60002.36002.60002.60008,504
24 Jul 20202.52002.52002.40002.40002.400020,350
23 Jul 20202.58002.62002.58002.62002.620040
22 Jul 20202.66002.66002.66002.66002.6600-
21 Jul 20202.46002.58002.46002.58002.58005,675
20 Jul 2020------
17 Jul 20202.32002.32002.32002.32002.3200-
16 Jul 20202.40002.40002.40002.40002.40001,000
15 Jul 20202.44002.48002.44002.44002.440021,500
14 Jul 20202.38002.44002.26002.44002.44003,340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...