Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,354.57 +16.00 (+0.48%) Nikkei
39,882.44 +251.38 (+0.63%) Hang Seng
17,819.50 +100.89 (+0.57%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
63,061.39 -138.81 (-0.22%) CMC Crypto 200
1,348.00 +45.92 (+3.53%)
KGHM Polska Miedz SA (KGHA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 10 |
| 28 Jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 27 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 27 Jun 2024 | 3 Dividend | |||||
| 26 Jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 31.86 | - |
| 25 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 32.19 | - |
| 24 Jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 29.71 | - |
| 21 Jun 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 30.31 | - |
| 20 Jun 2024 | 32.51 | 33.44 | 32.51 | 33.44 | 30.56 | 10 |
| 19 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.37 | - |
| 18 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.37 | - |
| 17 Jun 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 29.31 | - |
| 14 Jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 29.89 | - |
| 13 Jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 30.32 | - |
| 12 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 29.76 | - |
| 11 Jun 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 30.15 | - |
| 10 Jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 30.14 | - |
| 07 Jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.02 | - |
| 06 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 30.33 | - |
| 05 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.37 | - |
| 04 Jun 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 32.79 | - |
| 03 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 31.97 | - |
| 31 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 32.25 | - |
| 30 May 2024 | 35.24 | 36.13 | 35.24 | 36.13 | 33.02 | 4 |
| 29 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 33.74 | - |
| 28 May 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 33.69 | - |
| 27 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 33.55 | - |
| 24 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 33.41 | - |
| 23 May 2024 | 37.38 | 37.38 | 36.14 | 36.14 | 33.03 | 100 |
| 22 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 36.17 | - |
| 21 May 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 36.29 | - |
| 20 May 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.06 | - |
| 17 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 33.58 | - |
| 16 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 32.52 | - |
| 15 May 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 32.91 | - |
| 14 May 2024 | 35.28 | 36.52 | 35.28 | 36.52 | 33.38 | 100 |
| 13 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 31.62 | - |
| 10 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 31.59 | - |
| 09 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 30.96 | - |
| 08 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30.34 | - |
| 07 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 30.36 | - |
| 06 May 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 29.41 | - |
| 03 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 29.34 | - |
| 02 May 2024 | 32.19 | 32.55 | 32.19 | 32.55 | 29.75 | 4 |
| 30 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 30.25 | - |
| 29 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 29.38 | - |
| 26 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 28.94 | - |
| 25 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 26.68 | - |
| 24 Apr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 28.28 | 35 |
| 23 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 29.45 | - |
| 22 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 29.95 | - |
| 19 Apr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 29.99 | - |
| 18 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 29.89 | - |
| 17 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.59 | - |
| 16 Apr 2024 | 33.24 | 33.24 | 31.52 | 31.52 | 28.81 | 40 |
| 15 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 30.48 | - |
| 12 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 30.16 | - |
| 11 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 30.21 | - |
| 10 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 29.74 | - |
| 09 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 27.36 | - |
| 08 Apr 2024 | 29.71 | 29.91 | 29.71 | 29.91 | 27.34 | 830 |
| 05 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 26.64 | - |
| 04 Apr 2024 | 28.02 | 29.83 | 28.02 | 29.83 | 27.26 | 34 |
| 03 Apr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 24.93 | - |
| 02 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 23.70 | - |
| 28 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 22.99 | - |
| 27 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 23.30 | - |
| 26 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 23.22 | - |
| 25 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 24.58 | - |
| 22 Mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 24.60 | - |
| 21 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 23.97 | - |
| 20 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 24.42 | - |
| 19 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 24.71 | - |
| 18 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 25.07 | - |
| 15 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 24.48 | - |
| 14 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 24.51 | - |
| 13 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 23.82 | - |
| 12 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 23.42 | - |
| 11 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 23.09 | - |
| 08 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.35 | - |
| 07 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 22.79 | - |
| 06 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 22.37 | - |
| 05 Mar 2024 | 24.45 | 24.91 | 24.45 | 24.91 | 22.77 | 3 |
| 04 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 22.96 | - |
| 01 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 22.66 | - |
| 29 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 22.75 | - |
| 28 Feb 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 23.33 | - |
| 27 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 23.19 | - |
| 26 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 23.39 | - |
| 23 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.35 | - |
| 22 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 23.38 | - |
| 21 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 23.52 | - |
| 20 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 23.50 | - |
| 19 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 23.70 | - |
| 16 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 23.08 | - |
| 15 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 23.01 | - |
| 14 Feb 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 22.89 | - |
| 13 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 23.46 | - |
| 12 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 22.92 | - |
| 09 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 23.06 | - |
| *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.