TipRanks
Go Ultimate55% OFF

KGHM Polska Miedz SA (KGHA) Historical Prices

DE:KGHA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202668.7868.7863.7064.7164.71-5.92%3,9794.30
Oct 29, 202670.2970.2967.6868.7868.78-1.94%1450.16
Oct 28, 202668.3570.1468.3570.1470.14+2.35%600.06
Oct 27, 202668.9169.2268.3668.5368.53+0.99%1150.12
Oct 26, 202667.4967.8667.4967.8667.86+0.44%3830.41
Oct 23, 202669.2569.2566.3867.5667.56-2.45%1,0251.08
Oct 22, 202670.2470.2468.9469.2669.26-4.77%3900.41
Oct 21, 202672.4674.0272.2772.7372.73+0.32%900.10
Oct 20, 202673.4074.2970.0872.5072.50-1.51%7,8609.52
Oct 19, 202673.4974.0671.8573.6173.61+0.63%1600.19
Oct 16, 202673.9275.8273.1573.1573.15-0.58%1070.13
Oct 15, 202674.6874.6873.0073.5873.58-4.59%7820.84
Oct 14, 202678.0078.7576.8177.1277.12-1.59%3590.38
Oct 13, 202678.1980.2678.1978.3778.37-2.34%2320.25
Oct 12, 202677.8980.3077.8980.2580.25+0.56%2610.28
Oct 09, 202674.1579.8074.1579.8079.80+7.26%6270.67
Oct 08, 202675.7976.2974.4074.4074.40-1.55%3930.42
Oct 07, 202678.0078.0475.5775.5775.57-2.54%7090.77
Oct 06, 202678.0079.5677.5477.5477.54+0.31%1100.12
Oct 05, 202677.0178.4477.0177.3077.30+0.39%3290.35
Oct 02, 202672.5977.0072.5977.0077.00+4.25%1160.12
Oct 01, 202674.5974.5973.7773.8673.86-0.51%2980.31
Sep 30, 202672.7976.7472.7974.2474.24+2.51%1,2911.37
Sep 29, 202674.5974.6972.4272.4272.42-3.00%4740.50
Sep 28, 202674.8874.8873.4074.6674.66-3.10%2,1752.40
Sep 25, 202677.3977.4375.7077.0577.05-0.48%4940.54
Sep 24, 202677.1977.6177.0077.4277.42-2.15%1960.21
Sep 23, 202679.0080.0179.0079.1279.12+0.14%890.09
Sep 22, 202678.9881.7478.9879.0179.01-0.01%2620.27
Sep 21, 202679.7781.2078.9879.0279.02-0.50%1240.12
Sep 18, 202679.2379.7777.7979.4279.42+0.09%1,4331.35
Sep 17, 202677.4079.5277.4079.3579.35+2.41%6580.61
Sep 16, 202675.0077.5375.0077.4877.48+1.57%7910.73
Sep 15, 202677.0077.0074.2876.2876.28-2.70%9590.88
Sep 14, 202680.1380.1376.5078.4078.40-3.78%1,1921.06
Sep 11, 202681.7682.4279.7781.4881.48+2.17%3740.33
Sep 10, 202687.3088.7879.7579.7579.75-8.08%1,0030.84
Sep 09, 202685.6388.0085.2286.7686.76+1.63%1,9421.64
Sep 08, 202681.5887.0081.5885.3785.37+4.10%1,1691.00
Sep 07, 202681.4183.4081.4182.0182.01-0.07%1970.16
Sep 04, 202680.3083.8380.1782.0782.07+0.74%5100.42
Sep 03, 202679.0481.4779.0481.4781.47+1.84%2770.22
Sep 02, 202679.2080.0078.2880.0080.00+1.19%5410.43
Sep 01, 202683.1583.6079.0679.0679.06-5.20%2570.20
Aug 31, 202682.9983.4082.9983.4083.40-0.20%2340.18
Aug 28, 202682.3684.8282.3683.5783.57+1.52%2,2791.77
Aug 27, 202683.1684.2382.3282.3282.32-2.68%3440.27
Aug 26, 202685.6186.8884.2384.5984.59+1.37%1,3911.08
Aug 25, 202682.4485.4982.4483.4583.45-0.49%7510.58
Aug 24, 202676.5383.8676.5383.8683.86+7.36%1,6491.30