KGHM Polska Miedz S.A. (KGHA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:14PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 31.68 | 32.74 | 31.68 | 32.24 | 32.24 | 200 |
| 25 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 Apr 2024 | 30.60 | 31.49 | 30.60 | 30.83 | 30.83 | 1,440 |
| 23 Apr 2024 | 32.23 | 32.23 | 30.74 | 30.74 | 30.74 | 62 |
| 22 Apr 2024 | 33.20 | 33.21 | 32.24 | 32.24 | 32.24 | 215 |
| 19 Apr 2024 | 32.81 | 32.90 | 32.81 | 32.90 | 32.90 | 1,000 |
| 18 Apr 2024 | 32.70 | 33.31 | 32.70 | 33.31 | 33.31 | 322 |
| 17 Apr 2024 | 31.28 | 33.12 | 31.28 | 33.12 | 33.12 | 368 |
| 16 Apr 2024 | 33.28 | 33.28 | 30.92 | 31.54 | 31.54 | 1,927 |
| 15 Apr 2024 | 33.79 | 34.04 | 33.35 | 33.35 | 33.35 | 842 |
| 12 Apr 2024 | 33.00 | 34.46 | 33.00 | 34.46 | 34.46 | 842 |
| 11 Apr 2024 | 33.06 | 33.80 | 32.80 | 32.80 | 32.80 | 1,076 |
| 10 Apr 2024 | 32.99 | 33.84 | 32.52 | 33.28 | 33.28 | 1,492 |
| 09 Apr 2024 | 29.93 | 33.20 | 29.93 | 32.54 | 32.54 | 1,677 |
| 08 Apr 2024 | 29.71 | 30.37 | 29.71 | 30.37 | 30.37 | 722 |
| 05 Apr 2024 | 29.45 | 30.10 | 29.06 | 29.69 | 29.69 | 428 |
| 04 Apr 2024 | 28.01 | 29.80 | 28.01 | 29.80 | 29.80 | 184 |
| 03 Apr 2024 | 27.28 | 28.42 | 27.28 | 28.42 | 28.42 | 410 |
| 02 Apr 2024 | 26.77 | 27.45 | 26.77 | 27.45 | 27.45 | 1,503 |
| 28 Mar 2024 | 25.16 | 26.53 | 25.16 | 26.53 | 26.53 | 200 |
| 27 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 Mar 2024 | 25.41 | 25.41 | 25.30 | 25.36 | 25.36 | 625 |
| 25 Mar 2024 | 26.90 | 26.91 | 25.69 | 25.84 | 25.84 | 560 |
| 22 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 21 Mar 2024 | 26.23 | 27.20 | 26.23 | 26.93 | 26.93 | 325 |
| 20 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 19 Mar 2024 | 27.05 | 27.05 | 26.43 | 26.43 | 26.43 | 140 |
| 18 Mar 2024 | 27.42 | 27.61 | 27.34 | 27.34 | 27.34 | 105 |
| 15 Mar 2024 | 26.79 | 28.00 | 26.79 | 28.00 | 28.00 | 2,558 |
| 14 Mar 2024 | 26.82 | 27.24 | 26.82 | 27.24 | 27.24 | 672 |
| 13 Mar 2024 | 26.05 | 27.00 | 26.05 | 27.00 | 27.00 | 1,320 |
| 12 Mar 2024 | 25.63 | 26.01 | 25.63 | 26.00 | 26.00 | 356 |
| 11 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 Mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 30 |
| 07 Mar 2024 | 24.95 | 25.80 | 24.95 | 25.70 | 25.70 | 620 |
| 06 Mar 2024 | 24.48 | 24.80 | 24.48 | 24.80 | 24.80 | 1,300 |
| 05 Mar 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 24.75 | 250 |
| 04 Mar 2024 | 25.11 | 25.30 | 24.87 | 24.87 | 24.87 | 1,225 |
| 01 Mar 2024 | 24.79 | 25.24 | 24.79 | 25.24 | 25.24 | 445 |
| 29 Feb 2024 | 25.00 | 25.15 | 24.77 | 25.15 | 25.15 | 332 |
| 28 Feb 2024 | 25.53 | 25.53 | 25.31 | 25.31 | 25.31 | 4 |
| 27 Feb 2024 | 25.36 | 26.06 | 25.36 | 26.06 | 26.06 | 760 |
| 26 Feb 2024 | 25.70 | 25.78 | 25.24 | 25.78 | 25.78 | 623 |
| 23 Feb 2024 | 25.54 | 26.07 | 25.54 | 26.07 | 26.07 | 35 |
| 22 Feb 2024 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 80 |
| 21 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 20 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 Feb 2024 | 26.36 | 26.36 | 26.12 | 26.12 | 26.12 | 140 |
| 16 Feb 2024 | 25.24 | 25.92 | 25.24 | 25.92 | 25.92 | 7 |
| 15 Feb 2024 | 25.18 | 25.26 | 24.95 | 24.95 | 24.95 | 319 |
| 14 Feb 2024 | 25.03 | 25.03 | 24.80 | 24.80 | 24.80 | 100 |
| 13 Feb 2024 | 25.66 | 26.00 | 25.06 | 25.06 | 25.06 | 195 |
| 12 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 400 |
| 09 Feb 2024 | 25.19 | 25.36 | 25.00 | 25.00 | 25.00 | 470 |
| 08 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 07 Feb 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 25.70 | 20 |
| 06 Feb 2024 | 25.00 | 25.44 | 25.00 | 25.44 | 25.44 | 50 |
| 05 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 02 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 01 Feb 2024 | 25.80 | 26.18 | 25.80 | 26.18 | 26.18 | 100 |
| 31 Jan 2024 | 25.38 | 26.27 | 25.38 | 26.27 | 26.27 | 320 |
| 30 Jan 2024 | 26.00 | 26.00 | 25.34 | 25.34 | 25.34 | 3,101 |
| 29 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 26 Jan 2024 | 25.35 | 26.26 | 25.35 | 26.23 | 26.23 | 2,500 |
| 25 Jan 2024 | 25.60 | 26.25 | 25.60 | 25.92 | 25.92 | 1,260 |
| 24 Jan 2024 | 24.39 | 25.67 | 24.39 | 25.67 | 25.67 | 154 |
| 23 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 22 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 19 Jan 2024 | 24.02 | 24.22 | 24.02 | 24.22 | 24.22 | 33 |
| 18 Jan 2024 | 23.94 | 24.42 | 23.94 | 24.42 | 24.42 | 150 |
| 17 Jan 2024 | 24.99 | 24.99 | 24.13 | 24.13 | 24.13 | 110 |
| 16 Jan 2024 | 24.76 | 25.33 | 24.76 | 25.33 | 25.33 | 2,475 |
| 15 Jan 2024 | 25.28 | 25.28 | 25.00 | 25.00 | 25.00 | 400 |
| 12 Jan 2024 | 25.33 | 25.88 | 25.33 | 25.88 | 25.88 | 100 |
| 11 Jan 2024 | 25.75 | 25.87 | 25.70 | 25.75 | 25.75 | 600 |
| 10 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 09 Jan 2024 | 26.36 | 26.36 | 26.24 | 26.24 | 26.24 | 50 |
| 08 Jan 2024 | 26.46 | 26.46 | 26.00 | 26.00 | 26.00 | 103 |
| 05 Jan 2024 | 26.53 | 26.53 | 26.45 | 26.45 | 26.45 | 277 |
| 04 Jan 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 03 Jan 2024 | 27.17 | 27.17 | 26.85 | 26.85 | 26.85 | 85 |
| 02 Jan 2024 | 28.29 | 28.30 | 27.18 | 27.18 | 27.18 | 1,082 |
| 29 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 28 Dec 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 27 Dec 2023 | 28.42 | 29.27 | 28.42 | 28.78 | 28.78 | 174 |
| 22 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 21 Dec 2023 | 28.34 | 28.76 | 28.34 | 28.76 | 28.76 | 300 |
| 20 Dec 2023 | 28.91 | 30.00 | 28.91 | 29.86 | 29.86 | 5,900 |
| 19 Dec 2023 | 28.53 | 28.89 | 28.53 | 28.85 | 28.85 | 130 |
| 18 Dec 2023 | 28.26 | 28.85 | 28.26 | 28.80 | 28.80 | 340 |
| 15 Dec 2023 | 27.82 | 28.97 | 27.82 | 28.60 | 28.60 | 1,970 |
| 14 Dec 2023 | 27.10 | 28.01 | 27.10 | 27.95 | 27.95 | 615 |
| 13 Dec 2023 | 26.59 | 27.00 | 26.30 | 27.00 | 27.00 | 1,170 |
| 12 Dec 2023 | 27.09 | 27.09 | 26.85 | 26.97 | 26.97 | 1,850 |
| 11 Dec 2023 | 27.01 | 27.55 | 27.01 | 27.53 | 27.53 | 523 |
| 08 Dec 2023 | 26.90 | 27.53 | 26.90 | 27.44 | 27.44 | 830 |
| 07 Dec 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 06 Dec 2023 | 27.23 | 27.80 | 27.23 | 27.80 | 27.80 | 80 |
| 05 Dec 2023 | 27.58 | 28.10 | 27.58 | 28.10 | 28.10 | 150 |
| 04 Dec 2023 | 27.72 | 28.00 | 27.26 | 27.53 | 27.53 | 276 |
| *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.