Australia markets open in 1 hour 12 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.35000.0000 (0.00%)
At close: 08:00AM CET
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241.35001.35001.35001.35001.350010,500
21 Feb 20241.35001.35001.35001.35001.3500-
20 Feb 20241.37501.37501.37501.37501.3750-
19 Feb 20241.37001.37001.37001.37001.3700-
16 Feb 20241.33501.38001.33501.38001.380010,500
15 Feb 20241.34001.34001.34001.34001.3400-
14 Feb 20241.33501.33501.33501.33501.3350-
13 Feb 20241.37501.37501.37501.37501.3750-
12 Feb 20241.35001.35001.35001.35001.3500-
09 Feb 20241.36501.36501.36501.36501.3650-
08 Feb 20241.41001.41001.41001.41001.4100-
07 Feb 20241.33501.37001.33501.37001.37001,533
06 Feb 20241.33001.33001.33001.33001.3300-
05 Feb 20241.36501.36501.36501.36501.3650-
02 Feb 20241.37501.37501.37501.37501.3750-
01 Feb 20241.36001.36001.36001.36001.3600-
31 Jan 20241.36001.36001.36001.36001.3600-
30 Jan 20241.37501.37501.37501.37501.3750-
29 Jan 20241.37501.37501.37501.37501.3750-
26 Jan 20241.38501.38501.38501.38501.3850-
25 Jan 20241.37001.37001.37001.37001.3700-
24 Jan 20241.40001.40001.40001.40001.40002,000
23 Jan 20241.35001.35001.35001.35001.3500-
22 Jan 20241.36001.36001.36001.36001.3600-
19 Jan 20241.36001.36001.36001.36001.3600-
18 Jan 20241.35001.35001.35001.35001.3500-
17 Jan 20241.41501.41501.41501.41501.4150-
16 Jan 20241.42001.42001.42001.42001.4200-
15 Jan 20241.41001.41001.41001.41001.4100-
12 Jan 20241.41001.41001.41001.41001.4100-
11 Jan 20241.42501.42501.42501.42501.4250-
10 Jan 20241.43001.43001.43001.43001.4300-
09 Jan 20241.42501.42501.42501.42501.4250-
08 Jan 20241.45001.45001.45001.45001.4500-
05 Jan 20241.44501.44501.44501.44501.4450-
04 Jan 20241.45501.48001.45501.47001.47003,400
03 Jan 20241.43501.43501.43501.43501.4350-
02 Jan 20241.45001.45001.45001.45001.4500-
29 Dec 20231.45501.45501.45501.45501.4550-
28 Dec 20231.47501.52001.47501.52001.52001,500
27 Dec 20231.46501.50001.46501.50001.50001,600
22 Dec 20231.47001.47001.47001.47001.4700-
21 Dec 20231.45001.45001.45001.45001.4500-
20 Dec 20231.52001.52001.52001.52001.5200-
19 Dec 20231.47001.47001.47001.47001.4700-
18 Dec 20231.51001.51001.51001.51001.5100-
15 Dec 20231.49501.49501.49501.49501.4950-
14 Dec 20231.49001.54501.49001.54001.5400706
13 Dec 20231.50001.50001.50001.50001.5000-
12 Dec 20231.55001.55001.55001.55001.5500-
11 Dec 20231.55001.55001.55001.55001.5500-
08 Dec 20231.55501.55501.55501.55501.5550-
07 Dec 20231.57001.57001.57001.57001.5700-
06 Dec 20231.57001.57001.57001.57001.5700-
05 Dec 20231.63001.63001.63001.63001.6300-
04 Dec 20231.67001.67001.65001.65001.6500598
01 Dec 20231.59501.64001.59501.64001.64001,500
30 Nov 20231.56501.56501.56501.56501.5650-
29 Nov 20231.57001.57001.57001.57001.5700-
28 Nov 20231.57501.57501.57501.57501.5750-
27 Nov 20231.50001.50001.50001.50001.5000-
24 Nov 20231.49501.49501.49501.49501.4950-
23 Nov 20231.49501.49501.49501.49501.4950-
22 Nov 20231.52001.55001.52001.55001.550010,000
21 Nov 20231.46001.46001.46001.46001.4600-
20 Nov 20231.48501.48501.48501.48501.4850-
17 Nov 20231.48501.48501.48501.48501.4850-
16 Nov 20231.51001.51001.51001.51001.5100-
15 Nov 20231.47001.47001.47001.47001.4700-
14 Nov 20231.49501.49501.49501.49501.4950-
13 Nov 20231.51501.51501.51501.51501.5150-
10 Nov 20231.55501.55501.55501.55501.5550-
09 Nov 20231.55501.55501.55501.55501.5550-
08 Nov 20231.59001.59001.59001.59001.5900-
07 Nov 20231.60501.60501.60501.60501.6050-
06 Nov 20231.62001.62001.62001.62001.6200-
03 Nov 20231.62501.62501.62501.62501.6250-
02 Nov 20231.62501.62501.62501.62501.6250-
01 Nov 20231.64501.64501.64501.64501.6450-
31 Oct 20231.61501.61501.61501.61501.6150-
30 Oct 20231.60501.60501.60501.60501.6050-
27 Oct 20231.60501.60501.60501.60501.6050-
26 Oct 20231.61001.61001.61001.61001.6100-
25 Oct 20231.64001.64001.64001.64001.6400-
24 Oct 20231.65501.65501.65501.65501.6550-
23 Oct 20231.65501.65501.65501.65501.6550-
20 Oct 20231.64001.64001.64001.64001.6400-
19 Oct 20231.63501.63501.63001.63001.63001,000
18 Oct 20231.64001.64001.64001.64001.6400-
17 Oct 20231.66001.66001.66001.66001.6600-
16 Oct 20231.66001.66001.66001.66001.6600-
13 Oct 20231.61001.61001.61001.61001.6100-
12 Oct 20231.69501.69501.69501.69501.6950-
11 Oct 20231.72501.72501.72501.72501.7250-
10 Oct 20231.77501.88001.77501.88001.88001,500
09 Oct 20231.67501.80501.67501.78501.78503,750
06 Oct 20231.62001.62001.62001.62001.6200-
05 Oct 20231.65001.65001.65001.65001.6500-
04 Oct 20231.62501.62501.62501.62501.6250-
03 Oct 20231.63501.67501.63501.67501.6750200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...