Stuttgart - Delayed Quote EUR

Eldorado Gold Corp (ELO1.SG)

Compare
14.65 +0.26 (+1.84%)
As of 8:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 14.65 14.65 14.65 14.65 14.65 -
Nov 15, 2024 14.37 14.71 14.35 14.39 14.39 -
Nov 14, 2024 14.19 14.59 14.12 14.58 14.58 500
Nov 13, 2024 14.41 14.65 14.07 14.47 14.47 100
Nov 12, 2024 14.31 14.43 14.20 14.43 14.43 500
Nov 11, 2024 15.26 15.39 14.31 14.62 14.62 245
Nov 8, 2024 15.30 15.47 15.20 15.47 15.47 -
Nov 7, 2024 14.97 15.52 14.89 15.52 15.52 -
Nov 6, 2024 14.99 15.12 14.99 14.99 14.99 -
Nov 5, 2024 15.06 15.18 14.85 15.02 15.02 220
Nov 4, 2024 15.03 15.32 14.90 15.14 15.14 -
Nov 1, 2024 15.82 16.07 15.11 15.22 15.22 6,110
Oct 31, 2024 16.35 16.35 15.80 16.10 16.10 -
Oct 30, 2024 16.58 16.58 16.33 16.45 16.45 -
Oct 29, 2024 15.76 16.32 15.76 16.32 16.32 1,020
Oct 28, 2024 16.00 16.00 15.72 15.98 15.98 -
Oct 25, 2024 16.41 16.41 16.13 16.14 16.14 400
Oct 24, 2024 16.84 17.05 16.33 16.56 16.56 75
Oct 23, 2024 17.06 17.33 16.71 16.71 16.71 123
Oct 22, 2024 17.13 17.28 17.11 17.25 17.25 260
Oct 21, 2024 17.10 17.48 16.76 17.00 17.00 459
Oct 18, 2024 16.68 17.27 16.68 17.27 17.27 1,040
Oct 17, 2024 16.48 16.68 16.28 16.58 16.58 -
Oct 16, 2024 16.41 16.67 16.41 16.52 16.52 -
Oct 15, 2024 16.10 16.50 15.89 16.39 16.39 -
Oct 14, 2024 16.00 16.17 15.90 16.17 16.17 -
Oct 11, 2024 15.59 15.97 15.49 15.97 15.97 -
Oct 10, 2024 15.08 15.53 15.08 15.52 15.52 -
Oct 9, 2024 15.20 15.23 14.85 15.00 15.00 770
Oct 8, 2024 15.22 15.22 14.94 15.11 15.11 -
Oct 7, 2024 15.60 15.73 15.14 15.14 15.14 553
Oct 4, 2024 15.91 16.26 15.74 15.79 15.79 -
Oct 3, 2024 15.87 15.89 15.74 15.84 15.84 -
Oct 2, 2024 15.74 16.10 15.30 15.97 15.97 645
Oct 1, 2024 15.63 16.09 15.63 15.88 15.88 -
Sep 30, 2024 15.78 15.78 15.35 15.44 15.44 140
Sep 27, 2024 16.42 16.79 15.76 15.76 15.76 1,574
Sep 26, 2024 16.33 16.70 16.33 16.51 16.51 -
Sep 25, 2024 15.90 16.38 15.87 16.38 16.38 45
Sep 24, 2024 15.72 16.07 15.68 16.05 16.05 250
Sep 23, 2024 15.70 16.09 15.28 15.81 15.81 -
Sep 20, 2024 15.62 15.72 15.35 15.67 15.67 9
Sep 19, 2024 15.52 15.66 15.41 15.52 15.52 500
Sep 18, 2024 15.56 15.98 15.35 15.38 15.38 120
Sep 17, 2024 15.90 15.90 15.56 15.56 15.56 -
Sep 16, 2024 16.17 16.17 15.83 15.93 15.93 500
Sep 13, 2024 16.05 16.15 16.05 16.06 16.06 -
Sep 12, 2024 15.28 16.17 15.27 16.12 16.12 -
Sep 11, 2024 14.88 15.27 14.88 15.27 15.27 -
Sep 10, 2024 14.38 14.90 14.37 14.90 14.90 147
Sep 9, 2024 14.20 14.47 14.20 14.43 14.43 -
Sep 6, 2024 14.73 14.75 14.25 14.25 14.25 3,468
Sep 5, 2024 14.54 14.81 14.52 14.81 14.81 -
Sep 4, 2024 14.70 14.73 14.44 14.53 14.53 -
Sep 3, 2024 15.36 15.47 14.68 14.74 14.74 1,285
Sep 2, 2024 15.39 15.55 15.39 15.40 15.40 95
Aug 30, 2024 15.52 15.60 15.40 15.48 15.48 -
Aug 29, 2024 15.68 15.69 15.35 15.60 15.60 6
Aug 28, 2024 15.68 15.68 15.35 15.40 15.40 148
Aug 27, 2024 15.79 15.82 15.73 15.82 15.82 100
Aug 26, 2024 15.68 16.19 15.68 15.85 15.85 1,790
Aug 23, 2024 15.80 15.80 15.78 15.78 15.78 -
Aug 22, 2024 15.96 15.96 15.65 15.80 15.80 -
Aug 21, 2024 16.05 16.07 15.99 16.07 16.07 -
Aug 20, 2024 16.14 16.47 15.99 16.10 16.10 1
Aug 19, 2024 16.02 16.33 15.91 16.19 16.19 265
Aug 16, 2024 15.73 15.98 15.59 15.90 15.90 300
Aug 15, 2024 15.59 15.82 15.51 15.82 15.82 200
Aug 14, 2024 15.47 15.65 15.47 15.51 15.51 150
Aug 13, 2024 15.32 15.61 15.23 15.51 15.51 -
Aug 12, 2024 14.78 15.49 14.78 15.49 15.49 -
Aug 9, 2024 14.45 14.65 14.45 14.65 14.65 -
Aug 8, 2024 14.18 14.32 14.18 14.32 14.32 -
Aug 7, 2024 14.52 14.69 14.10 14.10 14.10 -
Aug 6, 2024 14.52 14.90 14.52 14.72 14.72 2,050
Aug 5, 2024 15.20 15.20 13.94 13.94 13.94 2,136
Aug 2, 2024 15.65 15.73 15.14 15.14 15.14 -
Aug 1, 2024 15.57 15.57 15.41 15.44 15.44 370
Jul 31, 2024 15.38 15.64 15.38 15.64 15.64 -
Jul 30, 2024 15.28 15.49 15.23 15.37 15.37 -
Jul 29, 2024 14.73 15.10 14.69 15.10 15.10 100
Jul 26, 2024 14.55 14.55 14.45 14.52 14.52 200
Jul 25, 2024 14.69 14.70 14.40 14.52 14.52 1,600
Jul 24, 2024 15.27 15.45 15.27 15.45 15.45 300
Jul 23, 2024 14.93 15.24 14.90 15.19 15.19 380
Jul 22, 2024 15.06 15.06 14.94 14.94 14.94 46
Jul 19, 2024 15.10 15.22 14.89 15.06 15.06 -
Jul 18, 2024 15.34 15.41 15.22 15.22 15.22 150
Jul 17, 2024 15.56 15.70 15.34 15.34 15.34 800
Jul 16, 2024 15.30 15.79 15.23 15.58 15.58 -
Jul 15, 2024 15.07 15.40 14.77 15.38 15.38 2,000
Jul 12, 2024 15.12 15.12 14.95 15.05 15.05 -
Jul 11, 2024 14.95 15.26 14.87 15.24 15.24 -
Jul 10, 2024 14.81 15.02 14.55 14.89 14.89 -
Jul 9, 2024 14.81 14.82 14.69 14.69 14.69 1,000
Jul 8, 2024 14.51 14.81 14.40 14.81 14.81 -
Jul 5, 2024 14.22 14.66 14.19 14.66 14.66 100
Jul 4, 2024 14.30 14.41 14.16 14.37 14.37 270
Jul 3, 2024 13.80 14.38 13.80 14.38 14.38 -
Jul 2, 2024 13.61 13.66 13.60 13.66 13.66 -
Jul 1, 2024 13.65 13.77 13.65 13.69 13.69 -
Jun 28, 2024 13.77 13.92 13.77 13.92 13.92 -
Jun 27, 2024 13.75 13.98 13.68 13.92 13.92 -
Jun 26, 2024 13.88 14.05 13.71 13.71 13.71 -
Jun 25, 2024 13.83 14.01 13.83 13.99 13.99 -
Jun 24, 2024 14.01 14.09 13.95 14.01 14.01 -
Jun 21, 2024 14.24 14.27 13.83 13.83 13.83 -
Jun 20, 2024 13.94 14.07 13.94 14.07 14.07 -
Jun 19, 2024 13.75 13.82 13.75 13.82 13.82 219
Jun 18, 2024 13.55 13.76 13.40 13.73 13.73 -
Jun 17, 2024 13.49 13.56 13.36 13.48 13.48 -
Jun 14, 2024 13.68 13.92 13.68 13.76 13.76 -
Jun 13, 2024 13.76 14.00 13.61 13.77 13.77 50
Jun 12, 2024 13.75 13.85 13.74 13.85 13.85 -
Jun 11, 2024 13.63 13.79 13.63 13.75 13.75 -
Jun 10, 2024 14.01 14.02 13.67 13.85 13.85 -
Jun 7, 2024 14.99 14.99 14.35 14.35 14.35 -
Jun 6, 2024 14.48 15.10 14.44 15.00 15.00 -
Jun 5, 2024 14.49 14.49 14.11 14.11 14.11 30
Jun 4, 2024 14.78 14.78 14.40 14.40 14.40 1,000
Jun 3, 2024 14.81 15.11 14.78 15.11 15.11 600
May 31, 2024 15.02 15.02 14.64 15.01 15.01 -
May 30, 2024 14.51 15.07 14.51 15.07 15.07 400
May 29, 2024 14.55 15.02 14.36 14.84 14.84 200
May 28, 2024 14.64 14.65 14.39 14.57 14.57 -
May 27, 2024 14.39 14.60 14.39 14.60 14.60 -
May 24, 2024 14.20 14.38 14.11 14.28 14.28 40
May 23, 2024 14.07 14.51 14.07 14.19 14.19 500
May 22, 2024 15.09 15.09 14.50 14.50 14.50 620
May 21, 2024 14.91 15.16 14.86 15.10 15.10 100
May 20, 2024 15.10 15.35 14.82 15.35 15.35 250
May 17, 2024 14.04 14.86 13.56 14.86 14.86 710
May 16, 2024 13.74 14.06 13.57 14.06 14.06 370
May 15, 2024 13.65 14.16 13.65 13.78 13.78 950
May 14, 2024 13.97 13.99 13.65 13.72 13.72 -
May 13, 2024 13.96 14.21 13.94 13.94 13.94 -
May 10, 2024 13.97 14.30 13.96 14.30 14.30 300
May 9, 2024 14.05 14.16 13.89 13.89 13.89 400
May 8, 2024 13.90 13.97 13.68 13.97 13.97 -
May 7, 2024 13.60 13.73 13.42 13.73 13.73 120
May 6, 2024 13.35 13.60 13.35 13.60 13.60 -
May 3, 2024 13.60 13.60 13.10 13.35 13.35 -
May 2, 2024 13.35 13.62 13.31 13.54 13.54 -
Apr 30, 2024 13.90 13.90 13.35 13.38 13.38 -
Apr 29, 2024 14.15 14.38 14.04 14.13 14.13 95
Apr 26, 2024 13.85 14.25 13.84 14.25 14.25 222
Apr 25, 2024 13.32 13.78 13.27 13.78 13.78 200
Apr 24, 2024 13.49 13.49 13.39 13.39 13.39 -
Apr 23, 2024 13.14 13.51 13.02 13.49 13.49 1,224
Apr 22, 2024 13.90 13.90 13.41 13.54 13.54 2,270
Apr 19, 2024 13.81 14.13 13.81 14.06 14.06 -
Apr 18, 2024 13.97 14.10 13.97 13.97 13.97 -
Apr 17, 2024 14.06 14.38 13.96 14.07 14.07 -
Apr 16, 2024 13.87 14.20 13.76 14.17 14.17 70
Apr 15, 2024 14.31 14.35 13.98 14.15 14.15 -
Apr 12, 2024 14.55 14.94 14.36 14.38 14.38 590
Apr 11, 2024 14.27 14.41 14.19 14.41 14.41 -
Apr 10, 2024 14.42 14.42 13.93 14.21 14.21 -
Apr 9, 2024 13.87 14.22 13.81 14.22 14.22 206
Apr 8, 2024 13.96 14.14 13.91 13.95 13.95 2,214
Apr 5, 2024 13.51 13.88 13.49 13.88 13.88 1,373
Apr 4, 2024 13.77 13.80 13.69 13.76 13.76 100
Apr 3, 2024 13.71 13.95 13.31 13.94 13.94 1,070
Apr 2, 2024 13.39 13.66 13.34 13.60 13.60 1,910
Mar 28, 2024 12.84 13.10 12.84 13.10 13.10 830
Mar 27, 2024 12.48 12.85 12.48 12.84 12.84 -
Mar 26, 2024 12.31 12.52 12.31 12.52 12.52 -
Mar 25, 2024 12.32 12.69 12.29 12.50 12.50 605
Mar 22, 2024 12.08 12.40 12.08 12.38 12.38 -
Mar 21, 2024 12.34 12.55 12.19 12.29 12.29 567
Mar 20, 2024 11.86 12.12 11.75 12.12 12.12 4,100
Mar 19, 2024 11.91 12.03 11.78 11.91 11.91 721
Mar 18, 2024 11.82 12.06 11.82 12.01 12.01 470
Mar 15, 2024 11.73 11.96 11.73 11.96 11.96 3,900
Mar 14, 2024 11.40 11.54 11.40 11.51 11.51 1,550
Mar 13, 2024 11.27 11.53 11.27 11.49 11.49 -
Mar 12, 2024 11.10 11.35 11.08 11.35 11.35 -
Mar 11, 2024 11.12 11.23 11.12 11.23 11.23 -
Mar 8, 2024 11.20 11.34 11.12 11.22 11.22 -
Mar 7, 2024 11.17 11.20 11.01 11.17 11.17 -
Mar 6, 2024 10.81 11.22 10.81 11.07 11.07 600
Mar 5, 2024 10.41 10.86 10.39 10.82 10.82 480
Mar 4, 2024 9.90 10.44 9.90 10.44 10.44 -
Mar 1, 2024 9.58 9.74 9.57 9.74 9.74 500
Feb 29, 2024 9.35 9.66 9.25 9.66 9.66 -
Feb 28, 2024 9.49 9.49 9.47 9.47 9.47 -
Feb 27, 2024 9.88 9.90 9.86 9.86 9.86 -
Feb 26, 2024 9.63 9.90 9.59 9.90 9.90 200
Feb 23, 2024 10.33 10.33 9.64 9.64 9.64 400
Feb 22, 2024 10.41 10.47 10.38 10.45 10.45 -
Feb 21, 2024 10.44 10.44 10.29 10.29 10.29 -
Feb 20, 2024 10.03 10.24 10.03 10.24 10.24 -
Feb 19, 2024 10.01 10.05 10.01 10.05 10.05 -
Feb 16, 2024 10.21 10.26 10.14 10.14 10.14 70
Feb 15, 2024 10.11 10.43 10.01 10.29 10.29 -
Feb 14, 2024 10.09 10.11 9.85 10.11 10.11 200
Feb 13, 2024 10.93 10.96 10.34 10.34 10.34 100
Feb 12, 2024 10.96 11.03 10.95 11.01 11.01 800
Feb 9, 2024 11.25 11.25 10.93 11.01 11.01 1,460
Feb 8, 2024 11.39 11.42 11.08 11.26 11.26 -
Feb 7, 2024 11.32 11.44 11.29 11.41 11.41 -
Feb 6, 2024 11.31 11.52 11.30 11.50 11.50 -
Feb 5, 2024 11.38 11.38 11.23 11.34 11.34 200
Feb 2, 2024 11.81 11.81 11.34 11.34 11.34 -
Feb 1, 2024 11.33 11.33 11.10 11.10 11.10 -
Jan 31, 2024 11.12 11.38 11.02 11.34 11.34 -
Jan 30, 2024 11.13 11.19 11.04 11.19 11.19 -
Jan 29, 2024 11.25 11.29 11.25 11.29 11.29 -
Jan 26, 2024 11.43 11.43 11.17 11.17 11.17 -
Jan 25, 2024 11.00 11.42 10.82 11.42 11.42 -
Jan 24, 2024 11.57 11.61 11.07 11.11 11.11 2,370
Jan 23, 2024 11.73 11.73 11.56 11.61 11.61 -
Jan 22, 2024 11.48 11.83 11.48 11.74 11.74 -
Jan 19, 2024 11.56 11.58 11.39 11.39 11.39 -
Jan 18, 2024 11.51 11.64 11.50 11.61 11.61 -
Jan 17, 2024 11.38 11.49 11.29 11.49 11.49 120
Jan 16, 2024 11.53 11.86 11.51 11.72 11.72 150
Jan 15, 2024 11.62 11.62 11.48 11.48 11.48 -
Jan 12, 2024 11.08 11.64 10.99 11.64 11.64 90
Jan 11, 2024 11.16 11.16 11.01 11.01 11.01 -
Jan 10, 2024 10.98 11.10 10.98 11.10 11.10 -
Jan 9, 2024 11.07 11.10 10.88 10.92 10.92 -
Jan 8, 2024 10.69 11.12 10.64 10.95 10.95 -
Jan 5, 2024 10.85 11.09 10.83 11.02 11.02 640
Jan 4, 2024 10.89 11.03 10.80 10.86 10.86 -
Jan 3, 2024 11.38 11.38 10.89 10.89 10.89 850
Jan 2, 2024 11.76 11.82 11.58 11.59 11.59 400
Dec 29, 2023 11.63 11.76 11.56 11.76 11.76 -
Dec 28, 2023 11.98 11.98 11.75 11.88 11.88 1,307
Dec 27, 2023 11.86 12.18 11.70 12.00 12.00 95
Dec 22, 2023 11.70 12.39 11.70 12.25 12.25 260
Dec 21, 2023 11.62 11.65 11.61 11.61 11.61 120
Dec 20, 2023 12.00 12.00 12.00 12.00 12.00 -
Dec 19, 2023 11.64 11.65 11.30 11.30 11.30 1,600
Dec 18, 2023 11.48 11.68 11.34 11.68 11.68 180
Dec 15, 2023 11.27 11.71 11.27 11.68 11.68 271
Dec 14, 2023 11.66 11.73 11.43 11.43 11.43 -
Dec 13, 2023 10.87 11.40 10.86 11.40 11.40 330
Dec 12, 2023 11.41 11.41 11.09 11.09 11.09 1,570
Dec 11, 2023 11.51 11.51 11.28 11.34 11.34 1,869
Dec 8, 2023 11.84 11.87 11.38 11.38 11.38 670
Dec 7, 2023 11.94 11.96 11.90 11.90 11.90 -
Dec 6, 2023 11.93 12.00 11.76 12.00 12.00 500
Dec 5, 2023 12.05 12.05 11.81 12.00 12.00 804
Dec 4, 2023 12.26 12.48 12.00 12.00 12.00 2,382
Dec 1, 2023 12.02 12.41 11.93 12.41 12.41 430
Nov 30, 2023 11.75 12.03 11.75 12.03 12.03 2,660
Nov 29, 2023 11.78 11.80 11.70 11.79 11.79 2,049
Nov 28, 2023 11.16 11.38 11.01 11.28 11.28 524
Nov 27, 2023 10.96 11.30 10.84 11.16 11.16 350
Nov 24, 2023 10.64 10.94 10.52 10.94 10.94 400
Nov 23, 2023 10.69 10.69 10.63 10.63 10.63 -
Nov 22, 2023 10.49 10.53 10.49 10.53 10.53 -
Nov 21, 2023 10.16 10.18 10.13 10.13 10.13 -
Nov 20, 2023 10.15 10.19 10.06 10.19 10.19 -

Related Tickers