Australia markets open in 1 hour 25 minutes

Barrick Gold Corp (ABR.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
15.820.00 (0.00%)
At close: 08:04AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202415.8215.8215.8215.8215.82-
27 June 202415.6115.8215.6115.8215.8215,000
26 June 202415.4715.4715.4615.4615.46770
25 June 202415.4715.4715.4715.4715.47-
24 June 202415.6015.6015.4715.4715.4710
21 June 202415.9015.9015.9015.9015.90-
20 June 202415.4015.9015.4015.9015.90501
19 June 202415.2915.2915.2915.2915.29-
18 June 202415.0515.3015.0515.3015.30265
17 June 202414.8815.0514.8815.0515.05250
14 June 202414.9914.9914.9914.9914.99-
13 June 202415.0515.0514.9914.9914.992,801
12 June 202415.0515.0515.0515.0515.05-
11 June 202415.2315.2315.0915.0915.092,000
10 June 202415.0015.0015.0015.0015.00150
07 June 202415.8415.8415.2815.2815.28800
06 June 202415.4015.4015.4015.4015.40-
05 June 202415.3015.3015.3015.3015.30-
04 June 202415.8815.8815.8815.8815.88-
03 June 202415.7315.7315.7315.7315.73-
31 May 202415.7315.7315.7315.7315.73-
31 May 20240.1 Dividend
30 May 202415.7015.7015.5915.5915.49320
29 May 202416.0416.0415.9515.9515.84296
28 May 202415.9716.0015.9716.0015.90500
27 May 202415.7515.9815.7515.9815.881,005
24 May 202415.8215.8215.6915.6915.59370
23 May 202415.9015.9015.8715.8715.77285
22 May 202416.3616.3915.9615.9615.861,245
21 May 202416.4616.4616.3616.3616.26151
20 May 202416.5016.7316.5016.5016.39535
17 May 202416.0716.3316.0716.3316.22285
16 May 202416.0116.0415.9415.9415.841,650
15 May 202415.7515.7515.7515.7515.65-
14 May 202415.7115.7615.7115.7515.652,180
13 May 202415.6715.7015.6515.7015.60264
10 May 202415.8515.8515.8515.8515.75-
09 May 202415.5515.8415.5515.8115.71850
08 May 202415.5415.5515.5415.5515.45350
07 May 202415.4715.4715.4715.4715.37-
06 May 202415.3715.4915.3715.4815.38214
03 May 202415.4215.4215.2715.2715.1790
02 May 202415.4215.4215.4215.4215.33-
30 Apr 202416.1016.1015.8015.8115.711,134
29 Apr 202415.9515.9515.9515.9515.85-
26 Apr 202415.9016.1315.9016.1216.01442
25 Apr 202415.4215.6015.4215.6015.50675
24 Apr 202415.6715.6715.5515.5515.45500
23 Apr 202415.3015.5415.0015.5415.44521
22 Apr 202415.9015.9015.3915.3915.292,938
19 Apr 202415.9416.0515.8716.0515.952,200
18 Apr 202415.5715.9015.5715.9015.80630
17 Apr 202415.4415.4415.4415.4415.34-
16 Apr 202416.3216.3215.2415.6015.507,600
15 Apr 202417.0817.0816.2316.3216.221,294
12 Apr 202416.8817.6916.8817.6917.57320
11 Apr 202416.7016.7516.5616.5616.46725
10 Apr 202416.6616.6616.4516.5216.417,558
09 Apr 202416.3816.6516.3816.5716.46704
08 Apr 202416.5616.5716.3416.3416.24238
05 Apr 202416.0016.5316.0016.5016.402,805
04 Apr 202416.0316.0316.0316.0315.92-
03 Apr 202415.9515.9515.9515.9515.85-
02 Apr 202415.5915.9815.5915.7815.68915
28 Mar 202414.9315.1914.9315.1915.093,100
27 Mar 202414.4014.4014.4014.4014.30-
26 Mar 202414.3614.3614.3614.3614.27-
25 Mar 202414.4414.4414.4414.4414.34100
22 Mar 202414.5614.5614.4814.4814.392
21 Mar 202414.5514.6914.5514.6914.592,135
20 Mar 202414.0614.4014.0614.4014.31503
19 Mar 202414.4414.4414.0614.0613.961,775
18 Mar 202414.5314.5314.5314.5314.44-
15 Mar 202414.5714.5714.4614.4614.371,400
14 Mar 202414.5714.5714.5714.5714.48-
13 Mar 202414.4014.5714.2814.5714.481,775
12 Mar 202414.5314.5314.5314.5314.44100
11 Mar 202414.6114.6114.4414.4814.38194
08 Mar 202414.5514.6514.4614.4614.371,400
07 Mar 202414.5114.6414.5114.5114.42126
06 Mar 202414.3514.3514.3414.3414.2410
05 Mar 202414.1814.4414.1814.4414.35650
04 Mar 202413.7914.1813.7914.1814.092,050
01 Mar 202413.6313.7713.6313.7713.69950
29 Feb 202413.2913.6313.2413.6313.542,100
28 Feb 202413.4313.4313.2913.2913.20200
28 Feb 20240.1 Dividend
27 Feb 202413.5513.5513.4413.4413.2525
26 Feb 202413.6313.6613.6313.6613.47667
23 Feb 202413.3413.6113.3313.5913.40956
22 Feb 202413.6013.6013.3413.3413.16280
21 Feb 202413.7213.7213.5413.5413.3550
20 Feb 202413.7213.7213.7213.7213.53565
19 Feb 202413.6513.7213.6513.7213.5384
16 Feb 202413.5613.6413.5613.6413.45220
15 Feb 202413.1013.4813.1013.4813.30160
14 Feb 202413.3113.3112.8813.0512.861,189
13 Feb 202413.7013.7613.2113.2113.03480
12 Feb 202413.6613.6613.6313.6413.451,150
09 Feb 202413.7813.7813.5613.5913.40535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...