XETRA - Delayed Quote EUR

Coeur Mining, Inc. (CDM1.DE)

6.51
+0.33
+(5.34%)
At close: May 9 at 5:35:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.126.516.126.516.5115,501
May 8, 20255.256.185.076.186.1817,190
May 7, 20255.085.085.015.075.072,587
May 6, 20254.994.994.914.914.9119,918
May 5, 20254.704.874.674.814.813,492
May 2, 20254.874.874.654.654.655,542
Apr 30, 20254.794.864.704.844.842,104
Apr 29, 20254.914.924.784.784.788,875
Apr 28, 20254.944.944.874.874.872,215
Apr 25, 20255.095.094.964.964.963,997
Apr 24, 20255.165.165.115.115.11902
Apr 23, 20254.945.204.905.195.1955,997
Apr 22, 20255.295.365.205.215.2112,099
Apr 17, 20255.475.475.405.405.401,921
Apr 16, 20255.475.635.475.605.6019,529
Apr 15, 20255.315.435.315.395.39682
Apr 14, 20255.225.295.155.295.299,392
Apr 11, 20255.085.205.015.205.205,844
Apr 10, 20254.965.084.965.085.082,410
Apr 9, 20254.514.784.424.734.7384,016
Apr 8, 20254.774.834.764.834.832,237
Apr 7, 20254.284.484.204.224.226,941
Apr 4, 20254.844.914.434.524.526,871
Apr 3, 20255.035.034.685.035.0351,728
Apr 2, 20255.255.255.155.205.20584
Apr 1, 20255.535.535.315.315.312,348
Mar 31, 20255.615.775.425.435.4310,954
Mar 28, 20255.935.995.675.685.685,963
Mar 27, 20255.845.945.815.845.849,432
Mar 26, 20255.946.015.815.825.825,462
Mar 25, 20255.866.035.845.935.932,681
Mar 24, 20255.835.835.835.835.83-
Mar 21, 20255.885.885.665.835.839,729
Mar 20, 20255.886.035.845.965.967,713
Mar 19, 20255.976.025.835.835.8317,319
Mar 18, 20255.956.255.926.196.1931,592
Mar 17, 20255.545.545.545.545.54-
Mar 14, 20255.615.635.475.545.5413,223
Mar 13, 20255.245.535.245.535.535,982
Mar 12, 20255.045.255.045.225.2211,765
Mar 11, 20254.954.954.954.954.95204
Mar 10, 20255.115.114.804.854.853,359
Mar 7, 20255.115.265.035.065.062,449
Mar 6, 20255.165.285.055.225.2212,328
Mar 5, 20254.935.104.785.075.0711,395
Mar 4, 20254.995.024.704.724.725,701
Mar 3, 20254.955.154.955.075.073,571
Feb 28, 20254.784.924.714.904.9013,072
Feb 27, 20254.975.014.924.934.934,075
Feb 26, 20254.875.104.855.065.068,466
Feb 25, 20255.135.134.774.794.7921,529
Feb 24, 20255.235.345.055.065.0615,660
Feb 21, 20255.885.885.745.875.8710,327
Feb 20, 20256.036.165.775.985.9811,247
Feb 19, 20256.236.236.086.086.0811,313
Feb 18, 20256.356.356.226.226.225,004
Feb 17, 20256.426.456.406.406.40642
Feb 14, 20257.137.256.626.626.6214,606
Feb 13, 20257.117.116.846.896.891,499
Feb 12, 20256.936.966.936.966.961,000
Feb 11, 20256.806.866.686.866.863,902
Feb 10, 20256.826.956.826.896.89489
Feb 7, 20256.806.926.676.786.787,807
Feb 6, 20256.786.906.656.726.724,368
Feb 5, 20256.777.006.706.856.858,179
Feb 4, 20256.416.626.366.606.6010,760
Feb 3, 20256.396.536.286.536.539,957
Jan 31, 20256.616.686.446.446.443,976
Jan 30, 20256.066.066.066.066.06-
Jan 29, 20256.066.066.066.066.062
Jan 28, 20255.695.795.695.795.7930
Jan 27, 20255.925.955.695.755.756,887
Jan 24, 20255.965.965.965.965.96-
Jan 23, 20256.116.115.955.965.961,045
Jan 22, 20256.216.216.056.056.0558
Jan 21, 20255.975.975.975.975.97-
Jan 20, 20256.086.085.975.975.97300
Jan 17, 20256.226.226.226.226.22-
Jan 16, 20256.196.306.196.226.22525
Jan 15, 20256.266.306.176.306.302,001
Jan 14, 20255.855.935.825.935.93663
Jan 13, 20256.076.075.835.865.86416
Jan 10, 20256.276.466.236.246.2415,328
Jan 9, 20256.296.296.196.206.202,988
Jan 8, 20256.026.136.026.136.1312
Jan 7, 20255.976.005.976.006.00582
Jan 6, 20255.955.955.835.895.892,986
Jan 3, 20256.006.045.925.925.9212,705
Jan 2, 20255.625.775.605.775.773,119
Dec 30, 20245.455.535.445.505.502,421
Dec 27, 20245.635.655.515.515.514,309
Dec 23, 20245.765.765.475.575.5719,994
Dec 20, 20245.515.685.515.635.632,237
Dec 19, 20245.835.865.585.595.593,752
Dec 18, 20245.916.005.915.965.962,874
Dec 17, 20245.996.005.845.945.9414,015
Dec 16, 20246.356.356.056.056.054,405
Dec 13, 20246.576.576.286.286.282,712
Dec 12, 20247.037.036.606.606.6013,192
Dec 11, 20246.777.006.706.896.895,118
Dec 10, 20246.846.846.846.846.84-
Dec 9, 20246.426.896.426.846.8412,735
Dec 6, 20246.506.506.506.506.50110
Dec 5, 20246.326.326.246.246.24400
Dec 4, 20246.376.556.376.556.55982
Dec 3, 20246.006.045.986.046.048,897
Dec 2, 20246.156.155.925.945.9411,455
Nov 29, 20246.436.436.196.196.1916,279
Nov 28, 20246.196.196.196.196.19-
Nov 27, 20246.186.246.146.196.196,100
Nov 26, 20245.956.075.926.076.074,319
Nov 25, 20246.416.416.416.416.41-
Nov 22, 20246.456.506.416.416.411,558
Nov 21, 20246.276.276.186.236.231,465
Nov 20, 20246.146.186.136.186.185,703
Nov 19, 20245.785.785.785.785.78-
Nov 18, 20245.785.785.785.785.781
Nov 15, 20245.955.955.835.835.835,404
Nov 14, 20245.615.785.565.785.784,735
Nov 13, 20246.006.055.865.865.865,914
Nov 12, 20245.845.965.845.865.8610,361
Nov 11, 20246.036.096.036.036.035,102
Nov 8, 20245.965.975.965.975.971
Nov 7, 20245.675.945.555.865.862,891
Nov 6, 20245.345.495.065.155.1522,637
Nov 5, 20245.645.645.565.565.562,400
Nov 4, 20245.695.755.585.585.583,969
Nov 1, 20246.116.116.116.116.11-
Oct 31, 20246.136.136.116.116.111,915
Oct 30, 20246.456.506.226.236.2310,720
Oct 29, 20246.326.386.326.326.3213,419
Oct 28, 20246.376.376.246.376.373,920
Oct 25, 20246.536.536.426.426.4212,437
Oct 24, 20246.556.556.486.506.50795
Oct 23, 20246.896.896.656.656.6513,115
Oct 22, 20246.856.866.786.866.8611,293
Oct 21, 20246.716.896.586.666.6624,441
Oct 18, 20246.116.346.096.336.3312,444
Oct 17, 20246.066.186.066.186.1830,021
Oct 16, 20246.116.246.076.076.072,738
Oct 15, 20245.925.925.785.785.781,019
Oct 14, 20245.785.795.775.795.791,067
Oct 11, 20245.905.995.845.895.897,236
Oct 10, 20245.705.815.675.765.764,980
Oct 9, 20245.675.675.595.595.594,850
Oct 8, 20245.625.625.595.595.5950
Oct 7, 20245.845.845.615.635.635,414
Oct 4, 20246.456.455.786.016.0153,789
Oct 3, 20246.306.366.306.346.342,394
Oct 2, 20246.206.386.206.266.262,278
Oct 1, 20246.306.426.236.326.326,045
Sep 30, 20246.346.406.156.156.152,816
Sep 27, 20246.606.646.456.496.4914,659
Sep 26, 20246.796.886.766.886.8811,445
Sep 25, 20246.666.856.626.686.685,921
Sep 24, 20246.246.526.176.526.527,503
Sep 23, 20246.406.406.236.266.266,676
Sep 20, 20246.436.436.226.226.227,700
Sep 19, 20246.406.466.196.226.228,416
Sep 18, 20246.266.266.176.176.17300
Sep 17, 20246.296.406.226.256.254,176
Sep 16, 20246.866.866.296.296.2912,059
Sep 13, 20246.206.446.106.446.447,233
Sep 12, 20245.015.015.015.015.01-
Sep 11, 20244.955.014.825.015.013,177
Sep 10, 20244.774.794.774.794.7929
Sep 9, 20244.704.834.704.824.824,889
Sep 6, 20244.784.824.754.814.81609
Sep 5, 20244.925.124.925.075.071,677
Sep 4, 20244.974.974.824.904.902,603
Sep 3, 20245.475.474.985.025.023,209
Sep 2, 20245.535.535.405.435.432,966
Aug 30, 20245.565.565.525.525.5238
Aug 29, 20245.575.575.565.575.5747
Aug 28, 20245.645.645.435.435.433,477
Aug 27, 20245.675.675.555.625.622,887
Aug 26, 20245.705.785.655.665.665,530
Aug 23, 20245.835.835.715.755.753,824
Aug 22, 20245.755.755.755.755.75-
Aug 21, 20245.855.855.705.845.843,124
Aug 20, 20245.755.845.675.675.676,924
Aug 19, 20245.585.625.505.615.6111,900
Aug 16, 20245.445.525.425.425.422,804
Aug 15, 20245.165.245.075.215.2111,590
Aug 14, 20245.225.225.225.225.22-
Aug 13, 20245.015.225.005.225.224,938
Aug 12, 20245.085.114.985.015.014,047
Aug 9, 20244.984.994.984.994.99200
Aug 8, 20244.524.554.524.554.55432
Aug 7, 20245.015.014.964.964.96713
Aug 6, 20244.774.894.704.864.865,298
Aug 5, 20244.754.784.204.634.6348,867
Aug 2, 20245.715.755.075.095.0925,479
Aug 1, 20246.086.085.675.675.6715,324
Jul 31, 20245.866.035.865.975.9710,246
Jul 30, 20245.815.885.795.795.791,657
Jul 29, 20245.975.975.655.655.6512,139
Jul 26, 20245.725.895.725.775.771,455
Jul 25, 20245.775.775.775.775.77500
Jul 24, 20246.026.206.026.206.203,636
Jul 23, 20245.895.995.805.995.9916,711
Jul 22, 20245.745.805.715.785.786,183
Jul 19, 20245.715.845.615.845.848,536
Jul 18, 20245.935.935.875.875.877,884
Jul 17, 20246.166.166.046.066.064,192
Jul 16, 20246.096.266.086.246.241,703
Jul 15, 20246.196.196.046.046.046,554
Jul 12, 20246.206.205.986.106.1024,534
Jul 11, 20245.946.255.906.226.2220,545
Jul 10, 20245.785.905.765.905.9012,113
Jul 9, 20245.906.005.735.735.732,962
Jul 8, 20245.845.855.705.825.8214,193
Jul 5, 20245.595.675.595.675.6713,678
Jul 4, 20245.595.595.545.545.5417
Jul 3, 20245.265.595.265.595.5916,560
Jul 2, 20245.195.195.195.195.19-
Jul 1, 20245.315.315.115.115.113,991
Jun 28, 20245.235.345.235.245.244,017
Jun 27, 20245.215.305.215.305.301,922
Jun 26, 20245.125.285.125.265.261,002
Jun 25, 20245.285.315.185.185.189,254
Jun 24, 20245.335.415.285.285.284,648
Jun 21, 20245.535.535.305.305.304,186
Jun 20, 20245.305.535.285.425.4215,709
Jun 19, 20245.205.205.195.195.191,792
Jun 18, 20245.155.155.105.115.112,589
Jun 17, 20245.325.325.055.055.051,843
Jun 14, 20245.025.115.025.105.108,471
Jun 13, 20245.285.285.285.285.28-
Jun 12, 20245.065.365.065.285.283,053
Jun 11, 20244.974.994.904.994.9911,803
Jun 10, 20245.035.065.025.025.022,565
Jun 7, 20245.515.515.045.045.0438,115
Jun 6, 20245.135.195.135.135.132,009
Jun 5, 20245.075.075.015.075.07537
Jun 4, 20244.944.944.934.934.93100
Jun 3, 20245.295.365.275.365.3610,904
May 31, 20245.435.515.285.285.286,420
May 30, 20245.175.455.175.455.4512,094
May 29, 20245.205.265.205.265.261,725
May 28, 20245.255.265.195.205.209,177
May 27, 20245.145.295.145.295.299,996
May 24, 20245.085.104.995.105.104,888
May 23, 20244.945.074.945.075.077,763
May 22, 20245.405.505.195.195.1914,891
May 21, 20245.405.505.385.485.4812,012
May 20, 20245.655.675.365.495.4910,997
May 17, 20244.915.334.915.325.3220,274
May 16, 20244.874.894.794.824.821,527
May 15, 20244.924.934.724.934.9351,849
May 14, 20244.854.854.784.784.788,399
May 13, 20244.824.834.734.734.736,194
May 10, 20245.135.184.894.904.9010,185
May 9, 20244.825.024.825.025.0210,507

Related Tickers

KIN2.DE Kinross Gold Corporation
13.29
-0.82%
 
070.F Renegade Gold Inc.
0.0732
+2.23%
 
P11A.F Red Lake Gold Inc.
0.0670
+131.03%
 
1NEM.MI Newmont Corporation
47.50
-0.26%
 
TRM.AX Truscott Mining Corporation Limited
0.0600
0.00%
 
DGD.F De Grey Mining Limited
0.0000
0.00%
 
RQQ.F OceanaGold Corporation
3.6260
+12.40%
 
R05.F Rupert Resources Ltd.
3.1200
+2.63%
 
HOCl.XC
 
RRZ.F Ramelius Resources Limited
1.5985
-0.90%