Singapore markets open in 7 hours 33 minutes

Golden Minerals Co. (7GB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.2891+0.0043 (+1.51%)
As of 04:55PM CEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.28400.29510.28400.28910.2891-
17 Aug 20220.29910.29920.28460.28480.2848-
16 Aug 20220.29910.30810.29910.29910.2991-
15 Aug 20220.29960.30800.29500.30800.3080-
12 Aug 20220.31010.31320.31010.31130.3113-
11 Aug 20220.30390.30930.30240.30930.3093-
10 Aug 20220.30820.31700.30800.31120.3112-
09 Aug 20220.31220.31900.30820.31630.3163-
08 Aug 20220.29930.32170.29930.31900.3190-
05 Aug 20220.29910.30450.29910.30450.3045-
04 Aug 20220.29910.30510.29910.30510.3051-
03 Aug 20220.29700.30150.29480.30150.3015-
02 Aug 20220.27490.30500.27490.30500.3050-
01 Aug 20220.29910.30060.28580.28580.2858-
29 Jul 20220.29910.30050.29910.29910.2991-
28 Jul 20220.29910.29910.29910.29910.2991-
27 Jul 20220.28910.29850.28910.29850.2985-
26 Jul 20220.28170.29170.28170.29170.2917-
25 Jul 20220.28200.29110.28200.28550.2855-
22 Jul 20220.27910.29450.27910.29450.2945-
21 Jul 20220.27260.28210.27260.28210.2821-
20 Jul 20220.28690.29950.28690.29950.2995-
19 Jul 20220.29860.30510.29780.30430.3043-
18 Jul 20220.30480.31580.30410.30410.3041-
15 Jul 20220.30150.30950.30150.30900.3090-
14 Jul 20220.30800.31230.30210.30910.3091-
13 Jul 20220.29840.31110.29840.31110.3111-
12 Jul 20220.31140.31750.31140.31670.316712,000
11 Jul 20220.33010.33260.33000.33260.33262,531
08 Jul 20220.32010.33010.32010.33010.3301-
07 Jul 20220.32010.33050.32010.32840.3284-
06 Jul 20220.32470.33700.32330.32330.3233-
05 Jul 20220.33960.34330.33730.34310.3431-
04 Jul 20220.33350.33360.33220.33220.3322-
01 Jul 20220.32010.34660.31180.34020.3402-
30 Jun 20220.32140.33530.32140.32390.3239-
29 Jun 20220.33540.33540.33540.33540.3354-
28 Jun 20220.33760.34570.33760.34570.3457-
27 Jun 20220.34360.34360.33990.33990.3399-
24 Jun 20220.32160.33710.32160.33710.3371-
23 Jun 20220.34770.34770.34770.34770.3477-
22 Jun 20220.33150.33150.33070.33070.3307-
21 Jun 20220.32730.34750.32730.34750.3475-
20 Jun 20220.32780.32780.32780.32780.3278-
17 Jun 20220.33630.34650.33630.33970.3397-
16 Jun 20220.33180.34550.33150.33170.3317-
15 Jun 20220.33060.35260.33060.34580.3458-
14 Jun 20220.33560.35070.33560.33680.3368-
13 Jun 20220.35420.36150.35060.35060.3506-
10 Jun 20220.33700.36110.33700.36110.3611-
09 Jun 20220.34820.38800.34660.34660.346615,000
08 Jun 20220.34070.36050.34050.36050.3605-
07 Jun 20220.34020.35630.34020.35330.3533-
06 Jun 20220.35000.36290.34990.35750.3575-
03 Jun 20220.35090.36100.34400.35950.3595-
02 Jun 20220.33010.35950.33010.35580.3558-
01 Jun 20220.33730.35310.33710.34240.3424-
31 May 20220.34010.35460.34010.34400.344016,220
30 May 20220.34480.35850.34250.35820.35821,650
27 May 20220.34260.35420.34260.35420.3542-
26 May 20220.33010.34960.33010.34960.3496-
25 May 20220.32970.33010.32970.33010.3301-
24 May 20220.33260.34060.32400.34060.3406-
23 May 20220.33320.34980.33270.34660.3466-
20 May 20220.34850.35860.33780.33780.3378-
19 May 20220.33750.35590.32010.35590.3559-
18 May 20220.34500.35490.34500.34850.3485-
17 May 20220.33840.39000.33840.35280.35282,700
16 May 20220.34530.36370.34190.35000.3500-
13 May 20220.32760.39000.32720.35320.353212,000
12 May 20220.33300.34020.33000.34020.3402-
11 May 20220.34220.35460.34220.35460.3546-
10 May 20220.36470.36680.36130.36130.361330,000
09 May 20220.37700.38390.37630.37750.3775-
06 May 20220.39400.40580.38830.38830.3883-
05 May 20220.42110.42660.40480.40480.4048-
04 May 20220.37450.39580.37450.39580.3958-
03 May 20220.36360.38310.36360.37800.3780-
02 May 20220.37990.38260.37390.37900.3790-
29 Apr 20220.39610.40880.39610.39810.3981-
28 Apr 20220.38410.40230.38410.40120.4012-
27 Apr 20220.37850.40410.37850.40170.4017-
26 Apr 20220.37930.38850.37930.38850.3885-
25 Apr 20220.36680.38380.36680.38380.3838-
22 Apr 20220.41900.43410.41020.41020.4102400
21 Apr 20220.45010.45010.43140.43140.43148,000
20 Apr 20220.45010.46030.45010.46030.4603-
19 Apr 20220.47430.47430.47430.47430.4743-
14 Apr 20220.48190.48960.46430.48200.4820-
13 Apr 20220.44860.48400.43410.48400.4840-
12 Apr 20220.46610.46610.46470.46470.4647-
11 Apr 20220.44220.45600.44220.44780.4478-
08 Apr 20220.42000.45010.42000.45010.4501-
07 Apr 20220.40350.44450.40350.44450.444513,000
06 Apr 20220.43510.43510.41480.41480.4148-
05 Apr 20220.45010.45010.45010.45010.4501-
04 Apr 20220.45010.46010.45010.45070.4507-
01 Apr 20220.43100.45600.42830.45010.4501200
31 Mar 20220.45050.46000.43650.46000.4600-
30 Mar 20220.45050.47600.44650.44650.446510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...