KGHM Polska Miedz SA (KGHA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:28PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 33.73 | 34.70 | 33.73 | 34.54 | 34.54 | - |
| 27 June 2024 | 33.48 | 34.21 | 33.48 | 34.09 | 34.09 | - |
| 27 June 2024 | 3 Dividend | |||||
| 26 June 2024 | 34.35 | 35.28 | 34.35 | 34.38 | 31.38 | - |
| 25 June 2024 | 34.70 | 35.11 | 34.65 | 34.65 | 31.63 | - |
| 24 June 2024 | 32.03 | 33.41 | 32.03 | 33.41 | 30.49 | - |
| 21 June 2024 | 32.69 | 32.98 | 32.46 | 32.46 | 29.63 | - |
| 20 June 2024 | 32.04 | 32.97 | 32.04 | 32.97 | 30.09 | - |
| 19 June 2024 | 31.70 | 32.76 | 31.70 | 32.53 | 29.69 | - |
| 18 June 2024 | 31.69 | 32.45 | 31.69 | 32.04 | 29.24 | - |
| 17 June 2024 | 31.61 | 32.06 | 31.61 | 32.06 | 29.26 | - |
| 14 June 2024 | 32.22 | 32.22 | 31.90 | 31.94 | 29.15 | - |
| 13 June 2024 | 32.71 | 33.04 | 32.54 | 32.54 | 29.70 | - |
| 12 June 2024 | 32.08 | 33.24 | 32.08 | 33.24 | 30.34 | - |
| 11 June 2024 | 32.52 | 32.69 | 32.52 | 32.65 | 29.80 | - |
| 10 June 2024 | 32.51 | 32.93 | 32.51 | 32.75 | 29.89 | - |
| 07 June 2024 | 33.43 | 33.43 | 33.13 | 33.13 | 30.24 | - |
| 06 June 2024 | 33.00 | 34.90 | 33.00 | 34.90 | 31.85 | 100 |
| 05 June 2024 | 33.78 | 33.98 | 33.14 | 33.14 | 30.25 | - |
| 04 June 2024 | 35.43 | 35.43 | 34.16 | 34.49 | 31.48 | 39 |
| 03 June 2024 | 34.45 | 35.80 | 34.45 | 35.80 | 32.68 | - |
| 31 May 2024 | 34.71 | 35.93 | 34.55 | 35.93 | 32.79 | 200 |
| 30 May 2024 | 34.73 | 34.73 | 34.63 | 34.71 | 31.68 | - |
| 29 May 2024 | 36.38 | 36.45 | 36.22 | 36.45 | 33.27 | 40 |
| 28 May 2024 | 36.35 | 36.75 | 36.35 | 36.61 | 33.42 | - |
| 27 May 2024 | 36.16 | 36.72 | 36.16 | 36.63 | 33.43 | 14 |
| 24 May 2024 | 36.03 | 36.45 | 36.03 | 36.45 | 33.27 | - |
| 23 May 2024 | 36.84 | 37.62 | 36.02 | 36.31 | 33.14 | 300 |
| 22 May 2024 | 38.97 | 38.97 | 37.23 | 38.43 | 35.08 | 16 |
| 21 May 2024 | 39.12 | 39.50 | 39.12 | 39.50 | 36.05 | - |
| 20 May 2024 | 37.77 | 39.66 | 37.77 | 39.36 | 35.93 | 50 |
| 17 May 2024 | 36.18 | 37.76 | 36.03 | 37.76 | 34.47 | - |
| 16 May 2024 | 35.06 | 36.46 | 35.06 | 36.45 | 33.27 | - |
| 15 May 2024 | 35.48 | 36.06 | 35.31 | 35.31 | 32.23 | - |
| 14 May 2024 | 34.77 | 35.67 | 34.77 | 35.67 | 32.56 | - |
| 13 May 2024 | 34.08 | 35.10 | 34.08 | 35.10 | 32.04 | - |
| 10 May 2024 | 34.05 | 35.46 | 34.05 | 35.46 | 32.37 | - |
| 09 May 2024 | 33.39 | 33.79 | 33.39 | 33.69 | 30.75 | 100 |
| 08 May 2024 | 32.62 | 34.70 | 32.62 | 33.75 | 30.80 | 150 |
| 07 May 2024 | 32.77 | 33.24 | 32.77 | 32.96 | 30.08 | - |
| 06 May 2024 | 31.72 | 33.04 | 31.72 | 33.04 | 30.16 | - |
| 03 May 2024 | 31.66 | 33.01 | 31.66 | 33.01 | 30.13 | 40 |
| 02 May 2024 | 31.74 | 32.21 | 31.71 | 31.92 | 29.13 | 30 |
| 30 Apr 2024 | 32.61 | 33.05 | 32.33 | 33.05 | 30.17 | - |
| 29 Apr 2024 | 31.71 | 33.99 | 31.71 | 33.99 | 31.02 | 100 |
| 26 Apr 2024 | 31.21 | 32.75 | 31.21 | 32.75 | 29.89 | 200 |
| 25 Apr 2024 | 29.99 | 31.49 | 29.99 | 31.15 | 28.43 | 150 |
| 24 Apr 2024 | 30.90 | 31.14 | 30.39 | 30.39 | 27.74 | 200 |
| 23 Apr 2024 | 31.77 | 31.77 | 31.15 | 31.15 | 28.43 | - |
| 22 Apr 2024 | 32.31 | 32.64 | 31.99 | 31.99 | 29.20 | - |
| 19 Apr 2024 | 32.35 | 32.55 | 32.35 | 32.48 | 29.65 | 15 |
| 18 Apr 2024 | 32.50 | 32.90 | 32.50 | 32.90 | 30.03 | - |
| 17 Apr 2024 | 31.00 | 32.29 | 31.00 | 32.29 | 29.47 | - |
| 16 Apr 2024 | 32.12 | 32.12 | 31.46 | 31.46 | 28.71 | 100 |
| 15 Apr 2024 | 32.92 | 33.72 | 32.92 | 33.25 | 30.35 | - |
| 12 Apr 2024 | 32.55 | 34.08 | 32.55 | 33.86 | 30.91 | 90 |
| 11 Apr 2024 | 32.59 | 33.88 | 32.54 | 32.54 | 29.70 | 140 |
| 10 Apr 2024 | 32.04 | 33.54 | 32.04 | 32.81 | 29.95 | - |
| 09 Apr 2024 | 30.79 | 33.15 | 30.79 | 32.92 | 30.05 | 574 |
| 08 Apr 2024 | 29.30 | 30.30 | 29.30 | 30.30 | 27.66 | - |
| 05 Apr 2024 | 29.20 | 29.61 | 29.20 | 29.43 | 26.86 | 100 |
| 04 Apr 2024 | 27.64 | 29.50 | 27.64 | 28.59 | 26.10 | 1,650 |
| 03 Apr 2024 | 26.93 | 27.94 | 26.92 | 27.94 | 25.50 | 1,100 |
| 02 Apr 2024 | 25.98 | 27.35 | 25.98 | 27.34 | 24.95 | 500 |
| 28 Mar 2024 | 24.83 | 26.08 | 24.83 | 26.06 | 23.79 | - |
| 27 Mar 2024 | 25.17 | 25.23 | 25.17 | 25.23 | 23.03 | - |
| 26 Mar 2024 | 25.09 | 25.51 | 25.09 | 25.35 | 23.14 | - |
| 25 Mar 2024 | 26.55 | 26.55 | 25.20 | 25.32 | 23.11 | 110 |
| 22 Mar 2024 | 26.57 | 27.20 | 26.57 | 26.83 | 24.49 | - |
| 21 Mar 2024 | 25.89 | 26.98 | 25.89 | 26.87 | 24.53 | - |
| 20 Mar 2024 | 26.37 | 26.37 | 26.23 | 26.25 | 23.96 | - |
| 19 Mar 2024 | 26.70 | 26.93 | 26.33 | 26.63 | 24.31 | - |
| 18 Mar 2024 | 27.05 | 27.25 | 26.95 | 27.00 | 24.64 | - |
| 15 Mar 2024 | 26.47 | 28.10 | 26.47 | 28.10 | 25.65 | 50 |
| 14 Mar 2024 | 26.48 | 27.20 | 26.48 | 26.79 | 24.45 | - |
| 13 Mar 2024 | 26.10 | 26.38 | 26.10 | 26.38 | 24.08 | - |
| 12 Mar 2024 | 25.31 | 25.85 | 25.31 | 25.72 | 23.48 | 600 |
| 11 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 22.77 | - |
| 08 Mar 2024 | 25.22 | 25.80 | 25.22 | 25.80 | 23.55 | 60 |
| 07 Mar 2024 | 24.64 | 25.46 | 24.64 | 25.46 | 23.24 | - |
| 06 Mar 2024 | 24.18 | 25.00 | 24.18 | 25.00 | 22.82 | 100 |
| 05 Mar 2024 | 24.43 | 24.49 | 24.40 | 24.40 | 22.27 | - |
| 04 Mar 2024 | 24.81 | 25.11 | 24.61 | 24.66 | 22.51 | - |
| 01 Mar 2024 | 24.49 | 24.91 | 24.49 | 24.91 | 22.74 | - |
| 29 Feb 2024 | 24.57 | 24.78 | 24.57 | 24.65 | 22.50 | - |
| 28 Feb 2024 | 25.22 | 25.22 | 25.00 | 25.00 | 22.82 | - |
| 27 Feb 2024 | 25.20 | 25.50 | 25.20 | 25.46 | 23.24 | - |
| 26 Feb 2024 | 25.60 | 25.60 | 25.15 | 25.22 | 23.02 | - |
| 23 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.03 | - |
| 22 Feb 2024 | 25.24 | 25.55 | 25.24 | 25.55 | 23.32 | - |
| 21 Feb 2024 | 25.41 | 25.58 | 25.36 | 25.54 | 23.31 | - |
| 20 Feb 2024 | 25.37 | 25.73 | 25.24 | 25.65 | 23.41 | - |
| 19 Feb 2024 | 25.60 | 25.75 | 25.46 | 25.58 | 23.35 | - |
| 16 Feb 2024 | 24.93 | 25.80 | 24.93 | 25.76 | 23.51 | - |
| 15 Feb 2024 | 24.85 | 25.09 | 24.85 | 25.05 | 22.86 | - |
| 14 Feb 2024 | 24.70 | 24.83 | 24.64 | 24.83 | 22.66 | - |
| 13 Feb 2024 | 25.34 | 25.34 | 24.86 | 24.86 | 22.69 | - |
| 12 Feb 2024 | 24.58 | 25.10 | 24.58 | 25.10 | 22.91 | 45 |
| 09 Feb 2024 | 24.88 | 24.92 | 24.68 | 24.69 | 22.54 | - |
| 08 Feb 2024 | 25.00 | 25.22 | 25.00 | 25.06 | 22.87 | - |
| *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.