KGHA.F - KGHM Polska Miedz S.A.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 23.27 | 23.51 | 23.27 | 23.51 | 23.51 | 10 |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 26 May 2023 | 23.29 | 23.93 | 23.29 | 23.93 | 23.93 | 250 |
| 25 May 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 24 May 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 May 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 18 May 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 17 May 2023 | 25.42 | 25.42 | 25.25 | 25.33 | 25.33 | 500 |
| 16 May 2023 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 79 |
| 15 May 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 12 May 2023 | 25.11 | 25.67 | 25.11 | 25.67 | 25.67 | 150 |
| 11 May 2023 | 26.25 | 26.25 | 25.19 | 25.20 | 25.20 | 450 |
| 10 May 2023 | 26.21 | 26.50 | 26.21 | 26.50 | 26.50 | 20 |
| 09 May 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 20 |
| 05 May 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 04 May 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 03 May 2023 | 25.37 | 25.73 | 25.37 | 25.73 | 25.73 | 200 |
| 02 May 2023 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 337 |
| 28 Apr 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 27 Apr 2023 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 300 |
| 26 Apr 2023 | 25.29 | 25.68 | 25.29 | 25.68 | 25.68 | 60 |
| 25 Apr 2023 | 26.09 | 26.09 | 25.50 | 25.50 | 25.50 | 500 |
| 24 Apr 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 21 Apr 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 20 Apr 2023 | 27.10 | 27.33 | 27.10 | 27.33 | 27.33 | 35 |
| 19 Apr 2023 | 27.63 | 27.63 | 27.35 | 27.35 | 27.35 | 105 |
| 18 Apr 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 17 Apr 2023 | 26.85 | 27.16 | 26.85 | 27.16 | 27.16 | 250 |
| 14 Apr 2023 | 26.77 | 27.03 | 26.77 | 26.88 | 26.88 | 335 |
| 13 Apr 2023 | 26.26 | 26.60 | 26.26 | 26.60 | 26.60 | 200 |
| 12 Apr 2023 | 25.59 | 26.36 | 25.59 | 26.36 | 26.36 | 2,700 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 24.69 | 25.00 | 24.69 | 25.00 | 25.00 | 150 |
| 05 Apr 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 04 Apr 2023 | 25.76 | 25.76 | 25.15 | 25.75 | 25.75 | 1,570 |
| 03 Apr 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 31 Mar 2023 | 26.26 | 26.39 | 26.26 | 26.39 | 26.39 | 250 |
| 30 Mar 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 29 Mar 2023 | 24.96 | 25.38 | 24.96 | 25.38 | 25.38 | 20 |
| 28 Mar 2023 | 24.82 | 24.90 | 24.82 | 24.90 | 24.90 | 20 |
| 27 Mar 2023 | 24.55 | 24.55 | 24.36 | 24.36 | 24.36 | 300 |
| 24 Mar 2023 | 24.87 | 24.87 | 24.40 | 24.40 | 24.40 | 150 |
| 23 Mar 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 22 Mar 2023 | 25.07 | 25.07 | 24.10 | 24.10 | 24.10 | 100 |
| 21 Mar 2023 | 24.89 | 25.64 | 24.89 | 25.64 | 25.64 | 20 |
| 20 Mar 2023 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | 635 |
| 17 Mar 2023 | 24.42 | 24.98 | 24.35 | 24.58 | 24.58 | 280 |
| 16 Mar 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 15 Mar 2023 | 25.51 | 25.51 | 24.35 | 24.35 | 24.35 | 370 |
| 14 Mar 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 13 Mar 2023 | 25.96 | 25.96 | 25.25 | 25.25 | 25.25 | 100 |
| 10 Mar 2023 | 25.11 | 25.93 | 25.11 | 25.93 | 25.93 | 550 |
| 09 Mar 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 08 Mar 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 07 Mar 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 06 Mar 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 51 |
| 03 Mar 2023 | 27.25 | 27.85 | 27.25 | 27.85 | 27.85 | 200 |
| 02 Mar 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 01 Mar 2023 | 27.37 | 28.54 | 27.37 | 28.47 | 28.47 | 2,600 |
| 28 Feb 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 27 Feb 2023 | 26.25 | 26.82 | 26.25 | 26.82 | 26.82 | 1,559 |
| 24 Feb 2023 | 27.09 | 27.09 | 26.19 | 26.19 | 26.19 | 34 |
| 23 Feb 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 22 Feb 2023 | 28.41 | 28.41 | 26.76 | 26.76 | 26.76 | 179 |
| 21 Feb 2023 | 28.60 | 28.60 | 28.29 | 28.29 | 28.29 | 352 |
| 20 Feb 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 17 Feb 2023 | 27.76 | 28.08 | 27.76 | 28.08 | 28.08 | 20 |
| 16 Feb 2023 | 27.68 | 27.78 | 27.68 | 27.78 | 27.78 | 150 |
| 15 Feb 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 14 Feb 2023 | 27.74 | 28.00 | 27.74 | 28.00 | 28.00 | 7 |
| 13 Feb 2023 | 27.91 | 27.96 | 27.91 | 27.96 | 27.96 | 3 |
| 10 Feb 2023 | 28.99 | 28.99 | 27.90 | 27.90 | 27.90 | 25 |
| 09 Feb 2023 | 29.11 | 29.77 | 29.11 | 29.77 | 29.77 | 27 |
| 08 Feb 2023 | 29.13 | 29.75 | 28.99 | 28.99 | 28.99 | 570 |
| 07 Feb 2023 | 28.48 | 28.72 | 28.43 | 28.43 | 28.43 | 25 |
| 06 Feb 2023 | 28.54 | 28.79 | 28.54 | 28.79 | 28.79 | 90 |
| 03 Feb 2023 | 29.92 | 29.92 | 28.84 | 29.57 | 29.57 | 2,264 |
| 02 Feb 2023 | 29.52 | 30.30 | 29.52 | 30.16 | 30.16 | 380 |
| 01 Feb 2023 | 29.35 | 29.35 | 29.34 | 29.34 | 29.34 | 90 |
| 31 Jan 2023 | 30.20 | 30.20 | 29.64 | 29.64 | 29.64 | 150 |
| 30 Jan 2023 | 31.07 | 31.36 | 31.07 | 31.36 | 31.36 | 118 |
| 27 Jan 2023 | 31.61 | 31.61 | 31.30 | 31.52 | 31.52 | 305 |
| 26 Jan 2023 | 31.77 | 31.80 | 31.62 | 31.62 | 31.62 | 1,591 |
| 25 Jan 2023 | 30.84 | 31.87 | 30.84 | 31.87 | 31.87 | 700 |
| 24 Jan 2023 | 31.50 | 32.05 | 31.50 | 31.50 | 31.50 | 256 |
| 23 Jan 2023 | 30.77 | 31.69 | 30.77 | 31.69 | 31.69 | 300 |
| 20 Jan 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 19 Jan 2023 | 32.07 | 32.07 | 30.60 | 30.92 | 30.92 | 17 |
| 18 Jan 2023 | 31.45 | 32.53 | 31.45 | 32.53 | 32.53 | 90 |
| 17 Jan 2023 | 31.73 | 31.73 | 31.45 | 31.45 | 31.45 | 15 |
| 16 Jan 2023 | 32.59 | 32.59 | 32.07 | 32.07 | 32.07 | 94 |
| 13 Jan 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 12 Jan 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 11 Jan 2023 | 31.98 | 32.65 | 31.98 | 32.00 | 32.00 | 340 |
| 10 Jan 2023 | 31.09 | 32.00 | 31.09 | 31.90 | 31.90 | 300 |
| 09 Jan 2023 | 29.07 | 31.38 | 29.07 | 31.23 | 31.23 | 290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.