Agnico Eagle Mines Ltd (AE9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:51PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 62.56 | 63.18 | 62.56 | 62.66 | 62.66 | 941 |
| 31 May 2024 | 62.64 | 63.06 | 62.64 | 63.06 | 63.06 | - |
| 31 May 2024 | 0.4 Dividend | |||||
| 30 May 2024 | 62.06 | 63.68 | 61.96 | 63.68 | 63.28 | 260 |
| 29 May 2024 | 63.62 | 63.62 | 62.30 | 62.30 | 61.91 | 800 |
| 28 May 2024 | 63.16 | 63.26 | 62.94 | 63.16 | 62.76 | 540 |
| 27 May 2024 | 62.38 | 63.34 | 62.38 | 62.84 | 62.45 | 1,540 |
| 24 May 2024 | 61.86 | 62.58 | 61.86 | 62.18 | 61.79 | - |
| 23 May 2024 | 61.90 | 62.38 | 61.64 | 61.98 | 61.59 | 500 |
| 22 May 2024 | 64.10 | 64.24 | 62.70 | 62.70 | 62.31 | 745 |
| 21 May 2024 | 63.80 | 65.34 | 63.80 | 64.14 | 63.74 | 417 |
| 20 May 2024 | 65.00 | 65.08 | 64.38 | 65.08 | 64.67 | 228 |
| 17 May 2024 | 63.08 | 64.60 | 63.08 | 64.32 | 63.92 | 216 |
| 16 May 2024 | 63.14 | 64.18 | 62.94 | 63.32 | 62.92 | 500 |
| 15 May 2024 | 63.06 | 64.12 | 63.04 | 63.52 | 63.12 | 101 |
| 14 May 2024 | 62.66 | 63.16 | 62.42 | 63.16 | 62.76 | - |
| 13 May 2024 | 63.06 | 63.18 | 62.20 | 62.30 | 61.91 | 36 |
| 10 May 2024 | 63.04 | 63.90 | 63.04 | 63.52 | 63.12 | 61 |
| 09 May 2024 | 61.64 | 63.32 | 61.54 | 63.32 | 62.92 | 534 |
| 08 May 2024 | 61.16 | 61.42 | 60.20 | 61.42 | 61.03 | 86 |
| 07 May 2024 | 60.86 | 60.86 | 60.70 | 60.70 | 60.32 | - |
| 06 May 2024 | 61.20 | 61.86 | 60.74 | 61.06 | 60.68 | 286 |
| 03 May 2024 | 60.52 | 60.52 | 59.74 | 60.10 | 59.72 | 52 |
| 02 May 2024 | 59.50 | 60.84 | 59.50 | 60.40 | 60.02 | 53 |
| 30 Apr 2024 | 60.64 | 61.12 | 59.36 | 59.36 | 58.99 | 337 |
| 29 Apr 2024 | 61.30 | 61.40 | 60.82 | 60.98 | 60.60 | 2,395 |
| 26 Apr 2024 | 61.52 | 63.20 | 60.90 | 61.84 | 61.45 | 241 |
| 25 Apr 2024 | 59.38 | 60.98 | 59.38 | 60.36 | 59.98 | 116 |
| 24 Apr 2024 | 58.66 | 59.42 | 58.18 | 59.34 | 58.97 | 56 |
| 23 Apr 2024 | 57.82 | 58.76 | 56.72 | 58.76 | 58.39 | 4,366 |
| 22 Apr 2024 | 59.80 | 59.80 | 57.96 | 58.34 | 57.97 | 420 |
| 19 Apr 2024 | 59.42 | 59.92 | 59.42 | 59.74 | 59.36 | 211 |
| 18 Apr 2024 | 58.36 | 59.54 | 58.36 | 59.54 | 59.17 | 541 |
| 17 Apr 2024 | 57.38 | 58.76 | 57.38 | 58.48 | 58.11 | 1,395 |
| 16 Apr 2024 | 57.02 | 58.32 | 56.84 | 58.04 | 57.68 | 893 |
| 15 Apr 2024 | 58.12 | 58.76 | 56.58 | 57.42 | 57.06 | 300 |
| 12 Apr 2024 | 57.98 | 59.84 | 57.94 | 57.94 | 57.58 | 519 |
| 11 Apr 2024 | 57.28 | 57.36 | 56.68 | 57.36 | 57.00 | 130 |
| 10 Apr 2024 | 57.30 | 57.60 | 56.30 | 56.80 | 56.44 | 3,012 |
| 09 Apr 2024 | 56.90 | 57.40 | 56.56 | 57.24 | 56.88 | 583 |
| 08 Apr 2024 | 58.00 | 58.48 | 56.02 | 56.56 | 56.20 | 2,840 |
| 05 Apr 2024 | 55.86 | 57.22 | 55.86 | 57.22 | 56.86 | 828 |
| 04 Apr 2024 | 56.76 | 57.02 | 55.86 | 55.86 | 55.51 | 914 |
| 03 Apr 2024 | 56.62 | 56.62 | 56.04 | 56.60 | 56.24 | 330 |
| 02 Apr 2024 | 56.14 | 57.70 | 56.14 | 56.80 | 56.44 | 1,991 |
| 28 Mar 2024 | 53.46 | 55.26 | 53.46 | 55.26 | 54.91 | 1,247 |
| 27 Mar 2024 | 51.48 | 52.90 | 51.48 | 52.90 | 52.57 | 138 |
| 26 Mar 2024 | 51.54 | 52.00 | 51.54 | 51.76 | 51.43 | 500 |
| 25 Mar 2024 | 51.34 | 52.08 | 51.26 | 51.80 | 51.47 | 800 |
| 22 Mar 2024 | 51.60 | 51.86 | 51.38 | 51.50 | 51.18 | 400 |
| 21 Mar 2024 | 51.74 | 52.34 | 51.52 | 51.74 | 51.42 | 186 |
| 20 Mar 2024 | 49.94 | 50.82 | 49.66 | 50.82 | 50.50 | 37 |
| 19 Mar 2024 | 50.72 | 50.72 | 49.95 | 49.95 | 49.64 | 28 |
| 18 Mar 2024 | 51.16 | 51.52 | 50.42 | 50.70 | 50.38 | 241 |
| 15 Mar 2024 | 51.04 | 51.38 | 50.62 | 51.06 | 50.74 | 297 |
| 14 Mar 2024 | 51.06 | 51.06 | 50.84 | 50.84 | 50.52 | 98 |
| 13 Mar 2024 | 50.64 | 51.46 | 50.64 | 51.20 | 50.88 | 126 |
| 12 Mar 2024 | 50.48 | 50.60 | 49.68 | 50.60 | 50.28 | 160 |
| 11 Mar 2024 | 50.54 | 51.00 | 49.58 | 51.00 | 50.68 | 1,272 |
| 08 Mar 2024 | 49.59 | 50.00 | 49.43 | 49.90 | 49.59 | 734 |
| 07 Mar 2024 | 49.43 | 50.52 | 49.40 | 49.48 | 49.17 | 535 |
| 06 Mar 2024 | 48.68 | 49.29 | 48.25 | 49.13 | 48.82 | 166 |
| 05 Mar 2024 | 47.76 | 49.17 | 47.75 | 48.72 | 48.41 | 256 |
| 04 Mar 2024 | 45.70 | 47.74 | 45.70 | 47.74 | 47.44 | 195 |
| 01 Mar 2024 | 44.37 | 45.43 | 44.26 | 45.43 | 45.14 | 75 |
| 29 Feb 2024 | 44.07 | 44.54 | 43.93 | 44.54 | 44.26 | 16 |
| 29 Feb 2024 | 0.4 Dividend | |||||
| 28 Feb 2024 | 44.41 | 44.46 | 44.08 | 44.20 | 43.52 | 570 |
| 27 Feb 2024 | 45.01 | 45.06 | 45.01 | 45.02 | 44.33 | - |
| 26 Feb 2024 | 45.76 | 46.03 | 45.55 | 45.55 | 44.85 | 209 |
| 23 Feb 2024 | 44.40 | 45.56 | 44.32 | 45.48 | 44.79 | 62 |
| 22 Feb 2024 | 45.02 | 45.25 | 44.26 | 44.67 | 43.99 | 72 |
| 21 Feb 2024 | 45.09 | 45.10 | 44.94 | 44.96 | 44.27 | - |
| 20 Feb 2024 | 44.32 | 44.82 | 44.15 | 44.74 | 44.06 | 1,370 |
| 19 Feb 2024 | 44.61 | 44.76 | 44.45 | 44.45 | 43.77 | 195 |
| 16 Feb 2024 | 43.99 | 44.40 | 43.54 | 44.40 | 43.72 | - |
| 15 Feb 2024 | 42.25 | 43.42 | 42.25 | 43.01 | 42.35 | - |
| 14 Feb 2024 | 42.01 | 42.14 | 41.50 | 42.06 | 41.42 | 128 |
| 13 Feb 2024 | 43.54 | 43.75 | 41.72 | 41.72 | 41.08 | 1,047 |
| 12 Feb 2024 | 43.09 | 43.53 | 43.09 | 43.53 | 42.87 | 482 |
| 09 Feb 2024 | 43.77 | 43.77 | 42.57 | 42.86 | 42.21 | 197 |
| 08 Feb 2024 | 43.92 | 44.08 | 43.46 | 43.66 | 42.99 | 931 |
| 07 Feb 2024 | 44.29 | 44.29 | 43.82 | 43.82 | 43.15 | 207 |
| 06 Feb 2024 | 44.14 | 44.64 | 44.06 | 44.64 | 43.96 | 3,315 |
| 05 Feb 2024 | 44.81 | 44.81 | 44.10 | 44.29 | 43.61 | 142 |
| 02 Feb 2024 | 46.69 | 46.88 | 44.19 | 44.75 | 44.07 | 657 |
| 01 Feb 2024 | 45.76 | 45.98 | 45.28 | 45.69 | 44.99 | 2 |
| 31 Jan 2024 | 45.64 | 45.68 | 45.54 | 45.54 | 44.84 | - |
| 30 Jan 2024 | 46.13 | 46.17 | 45.52 | 45.52 | 44.82 | 1,000 |
| 29 Jan 2024 | 45.81 | 46.06 | 45.27 | 45.27 | 44.58 | 100 |
| 26 Jan 2024 | 45.94 | 46.27 | 45.37 | 45.37 | 44.68 | 110 |
| 25 Jan 2024 | 45.03 | 45.64 | 44.93 | 45.64 | 44.94 | 60 |
| 24 Jan 2024 | 46.33 | 46.74 | 45.07 | 45.07 | 44.38 | 85 |
| 23 Jan 2024 | 45.62 | 46.45 | 45.50 | 46.45 | 45.74 | 356 |
| 22 Jan 2024 | 44.95 | 45.06 | 44.67 | 44.97 | 44.28 | 65 |
| 19 Jan 2024 | 45.06 | 45.27 | 45.06 | 45.26 | 44.57 | 20 |
| 18 Jan 2024 | 44.98 | 45.25 | 44.98 | 45.08 | 44.39 | - |
| 17 Jan 2024 | 45.89 | 45.89 | 44.75 | 45.23 | 44.54 | 777 |
| 16 Jan 2024 | 47.40 | 47.40 | 46.52 | 46.52 | 45.81 | 22 |
| 15 Jan 2024 | 48.16 | 48.16 | 47.41 | 47.41 | 46.69 | 219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.