Aris Mining Corp (ZP1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 2,600 |
| 20 May 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 17 May 2024 | 3.7240 | 3.8380 | 3.7240 | 3.8380 | 3.8380 | 2,600 |
| 16 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 15 May 2024 | 4.0640 | 4.0640 | 3.6240 | 3.6240 | 3.6240 | 100 |
| 14 May 2024 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 13 May 2024 | 3.9680 | 4.0640 | 3.9680 | 4.0640 | 4.0640 | 850 |
| 10 May 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 09 May 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 08 May 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 07 May 2024 | 3.8860 | 3.8860 | 3.8700 | 3.8700 | 3.8700 | 1,300 |
| 06 May 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 03 May 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 02 May 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 30 Apr 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 29 Apr 2024 | 3.7160 | 3.8300 | 3.7160 | 3.8300 | 3.8300 | 1,800 |
| 26 Apr 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 24 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 23 Apr 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 22 Apr 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 19 Apr 2024 | 3.5280 | 3.6240 | 3.5280 | 3.6240 | 3.6240 | 4,000 |
| 18 Apr 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 17 Apr 2024 | 3.3020 | 3.4320 | 3.3020 | 3.4320 | 3.4320 | 1,457 |
| 16 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 15 Apr 2024 | 3.4960 | 3.4960 | 3.3360 | 3.3360 | 3.3360 | 200 |
| 12 Apr 2024 | 3.4400 | 3.6280 | 3.4400 | 3.6280 | 3.6280 | 200 |
| 11 Apr 2024 | 3.3660 | 3.4400 | 3.3660 | 3.4400 | 3.4400 | 4,000 |
| 10 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 09 Apr 2024 | 3.3640 | 3.3660 | 3.3640 | 3.3660 | 3.3660 | 1,000 |
| 08 Apr 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 05 Apr 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 04 Apr 2024 | 3.3760 | 3.3760 | 3.3500 | 3.3500 | 3.3500 | 1,100 |
| 03 Apr 2024 | 3.3280 | 3.3580 | 3.3280 | 3.3580 | 3.3580 | 500 |
| 02 Apr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 28 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 27 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 25 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 22 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 21 Mar 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 450 |
| 20 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 19 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 15 Mar 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 600 |
| 14 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 13 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Mar 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 400 |
| 08 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
| 07 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 06 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 04 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 01 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 29 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 28 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 27 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 26 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 23 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 22 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 21 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 20 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 19 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 16 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 15 Feb 2024 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 111 |
| 14 Feb 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 777 |
| 13 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 12 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 09 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 08 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 07 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 06 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 05 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 02 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 01 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 31 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 30 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 29 Jan 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 5,000 |
| 26 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 25 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 24 Jan 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 23 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 22 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 19 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 18 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 17 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 16 Jan 2024 | 3.0200 | 3.0200 | 2.8000 | 2.8000 | 2.8000 | 1,200 |
| 15 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 12 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 11 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 10 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 09 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 08 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 05 Jan 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 160 |
| 04 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 Jan 2024 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 1,500 |
| 02 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Dec 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| 28 Dec 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| *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.