Advertisement
U.S. markets closed

Hochschild Mining plc (H3M.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
2.4450+0.0400 (+1.66%)
At close: 09:40PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20242.41502.44502.41502.44502.4450-
Nov 14, 20242.45502.45502.40502.40502.40503,800
Nov 13, 20242.62502.62502.50002.50002.5000-
Nov 12, 20242.62502.62502.59002.59002.5900-
Nov 11, 20242.76502.76502.76502.76502.7650-
Nov 08, 20242.82002.82002.74502.74502.7450-
Nov 07, 20242.82002.83002.82002.83002.8300-
Nov 06, 20242.78502.78502.78502.78502.7850-
Nov 05, 20242.76002.76002.76002.76002.7600-
Nov 04, 20242.68002.76502.68002.72002.72001,050
Nov 01, 20242.71002.71002.66002.66002.6600-
Oct 31, 20242.71002.71002.61002.65002.65003,000
Oct 30, 20242.83502.83502.70502.70502.7050-
Oct 29, 20242.84502.86002.82502.86002.86002,640
Oct 28, 20242.85002.85002.85002.85002.8500-
Oct 25, 20242.86002.86002.86002.86002.8600-
Oct 24, 20242.90002.90002.85502.85502.8550120
Oct 23, 20242.88003.00002.88002.90002.90004,330
Oct 22, 20242.83502.83502.80002.80002.8000-
Oct 21, 20242.85002.91502.85002.91502.9150-
Oct 18, 20242.88502.88502.88502.88502.8850-
Oct 17, 20242.64002.80502.64002.80502.8050-
Oct 16, 20242.51002.55002.51002.54502.54501,000
Oct 15, 20242.41002.49002.41002.49002.4900-
Oct 14, 20242.45002.45002.43002.43002.4300-
Oct 11, 20242.32002.37502.32002.37502.3750490
Oct 10, 20242.14002.28002.14002.28002.2800-
Oct 09, 20242.14002.14002.14002.14002.1400-
Oct 08, 20242.16002.17002.16002.17002.1700-
Oct 07, 20242.30002.30002.18002.18002.18002,150
Oct 04, 20242.23002.23002.23002.23002.2300-
Oct 03, 20242.21002.21002.21002.21002.2100-
Oct 02, 20242.23002.29002.23002.29002.2900-
Oct 01, 20242.18002.18002.18002.18002.1800-
Sep 30, 20242.19502.19502.19502.19502.19509,900
Sep 27, 20242.34502.34502.24002.24002.2400-
Sep 26, 20242.25002.39502.25002.39502.3950-
Sep 25, 20242.16502.22502.16502.22502.2250-
Sep 24, 20242.17002.19002.13502.19002.1900249
Sep 23, 20242.11502.11502.11502.11502.1150-
Sep 20, 20242.13502.13502.10002.10002.1000-
Sep 19, 20242.14502.14502.14502.14502.1450-
Sep 18, 20242.13502.13502.13502.13502.1350-
Sep 17, 20242.19502.19502.16502.16502.1650-
Sep 16, 20242.17002.21502.17002.21502.2150-
Sep 13, 20242.09002.17502.09002.17502.1750-
Sep 12, 20241.97801.97801.97801.97801.9780-
Sep 11, 20242.02502.02501.95401.95401.9540-
Sep 10, 20241.99201.99201.98401.98401.9840-
Sep 09, 20241.90201.90201.90201.90201.9020-
Sep 06, 20241.89001.89001.87001.87001.8700-
Sep 05, 20241.87401.92201.87401.92201.9220-
Sep 04, 20241.90001.90201.90001.90201.9020-
Sep 03, 20242.00502.00501.91601.91601.91601,000
Sep 02, 20242.01502.01502.01502.01502.0150-
Aug 30, 20242.06002.06002.03002.03002.0300-
Aug 29, 20242.04002.05502.04002.05502.0550-
Aug 28, 20242.19502.19502.12002.12002.1200-
Aug 27, 20242.19002.27502.19002.27502.2750150
Aug 26, 20242.20002.20002.20002.20002.2000-
Aug 23, 20242.20502.20502.19002.19002.1900-
Aug 22, 20242.23002.23002.21002.21002.2100-
Aug 21, 20242.15002.26002.15002.26002.2600-
Aug 20, 20242.11002.12002.11002.12002.1200508
Aug 19, 20242.09502.12002.09502.12002.1200-
Aug 16, 20242.01002.15502.01002.15502.1550-
Aug 15, 20242.00502.00502.00502.00502.0050-
Aug 14, 20241.98202.01001.98202.01002.0100-
Aug 13, 20242.02002.02002.02002.02002.0200-
Aug 12, 20241.98602.04001.98602.04002.0400-
Aug 09, 20241.92601.95201.92601.95201.9520-
Aug 08, 20241.86001.86001.86001.86001.8600-
Aug 07, 20241.90401.91201.90401.91201.9120-
Aug 06, 20241.91401.91401.90401.90401.9040-
Aug 05, 20241.93401.93401.85201.85201.8520100
Aug 02, 20242.12002.18002.12002.18002.18001,000
Aug 01, 20242.14502.14502.09002.09002.0900-
Jul 31, 20242.11502.17002.11502.17002.1700-
Jul 30, 20242.07502.12502.07502.10502.10504,784
Jul 29, 20242.09502.09502.06502.06502.0650294
Jul 26, 20242.02002.02002.02002.02002.02001,000
Jul 25, 20242.06002.06002.02502.02502.0250294
Jul 24, 20242.15502.15502.11002.11002.1100-
Jul 23, 20242.08002.14002.08002.14002.1400-
Jul 22, 20242.12002.12002.12002.12002.1200150
Jul 19, 20242.12502.12502.12502.12502.1250-
Jul 18, 20242.18002.18002.13502.13502.1350-
Jul 17, 20242.25002.25002.16502.17502.1750967
Jul 16, 20242.19002.25502.19002.25502.2550-
Jul 15, 20242.22002.22002.22002.22002.2200-
Jul 12, 20242.27002.28502.25002.28502.285013,053
Jul 11, 20242.25502.28502.25502.28502.2850-
Jul 10, 20242.20002.27002.20002.27002.2700-
Jul 09, 20242.23502.23502.23002.23002.2300-
Jul 08, 20242.20002.20002.20002.20002.2000-
Jul 05, 20242.19002.20502.19002.20502.2050-
Jul 04, 20242.17002.17002.16502.16502.1650-
Jul 03, 20242.06002.13002.06002.13002.1300-
Jul 02, 20242.08002.08002.08002.08002.0800-
Jul 01, 20242.08502.08502.08502.08502.0850-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...