Ivanhoe Mines Ltd (IYAA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | 1,077 |
| 29 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1,077 |
| 26 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 25 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 24 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 23 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 22 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 19 Apr 2024 | 13.06 | 13.50 | 13.06 | 13.50 | 13.50 | 1,500 |
| 18 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 17 Apr 2024 | 12.77 | 13.06 | 12.77 | 13.06 | 13.06 | 1,000 |
| 16 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 15 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 12 Apr 2024 | 12.27 | 12.86 | 12.27 | 12.86 | 12.86 | 1,000 |
| 11 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 10 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 09 Apr 2024 | 11.56 | 11.97 | 11.56 | 11.97 | 11.97 | 500 |
| 08 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 05 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 04 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 03 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 02 Apr 2024 | 11.28 | 11.34 | 11.28 | 11.34 | 11.34 | 300 |
| 28 Mar 2024 | 10.73 | 10.98 | 10.73 | 10.98 | 10.98 | 275 |
| 27 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 26 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 25 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 21 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 20 Mar 2024 | 10.77 | 10.90 | 10.77 | 10.90 | 10.90 | 50 |
| 19 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 18 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 15 Mar 2024 | 10.65 | 10.97 | 10.65 | 10.97 | 10.97 | 600 |
| 14 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 13 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 12 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 11 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 08 Mar 2024 | 9.79 | 9.90 | 9.79 | 9.89 | 9.89 | 3,600 |
| 07 Mar 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 06 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 04 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 01 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 29 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 28 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 27 Feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 26 Feb 2024 | 9.94 | 10.20 | 9.94 | 10.20 | 10.20 | 300 |
| 23 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 22 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 20 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 19 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 16 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 15 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 14 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 13 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 12 Feb 2024 | 9.68 | 9.91 | 9.68 | 9.91 | 9.91 | 1,300 |
| 09 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 08 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 07 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 06 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 05 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 02 Feb 2024 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | 150 |
| 01 Feb 2024 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 200 |
| 31 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 30 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 29 Jan 2024 | 9.98 | 9.98 | 9.79 | 9.79 | 9.79 | 215 |
| 26 Jan 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 25 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 24 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 23 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 22 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 19 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 18 Jan 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 17 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 16 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 15 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 12 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 11 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 10 Jan 2024 | 9.13 | 9.13 | 9.11 | 9.11 | 9.11 | 200 |
| 09 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 08 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 05 Jan 2024 | 8.88 | 9.13 | 8.88 | 9.13 | 9.13 | 10 |
| 04 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 03 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 29 Dec 2023 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | - |
| 28 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 27 Dec 2023 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | 320 |
| 22 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 21 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 20 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 19 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 18 Dec 2023 | 8.72 | 8.79 | 8.70 | 8.79 | 8.79 | 1,100 |
| 15 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 14 Dec 2023 | 8.48 | 8.72 | 8.48 | 8.72 | 8.72 | 1,000 |
| 13 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 12 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 11 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 08 Dec 2023 | 8.33 | 8.54 | 8.33 | 8.54 | 8.54 | 1,000 |
| 07 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 06 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| *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.