Frankfurt - Delayed Quote
EUR
Shandong Gold Mining Co., Ltd. (188H.F)
2.0545
-0.0595
(-2.81%)
As of 8:06:48 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
2.0545
2.0545
2.0545
2.0545
2.0545
100
Nov 6, 2026
1.9918
2.1140
1.9918
2.1140
2.1140
100
Nov 5, 2026
2.0055
2.0055
2.0055
2.0055
2.0055
-
Nov 4, 2026
1.9294
1.9294
1.9294
1.9294
1.9294
-
Nov 3, 2026
1.7200
1.7200
1.7200
1.7200
1.7200
-
Nov 2, 2026
1.7094
1.7094
1.7094
1.7094
1.7094
-
Oct 30, 2026
1.7458
1.7458
1.7458
1.7458
1.7458
-
Oct 29, 2026
1.8142
1.8142
1.8142
1.8142
1.8142
-
Oct 28, 2026
1.8964
1.8964
1.8964
1.8964
1.8964
-
Oct 27, 2026
1.8748
1.8748
1.8748
1.8748
1.8748
-
Oct 26, 2026
1.8220
1.8220
1.8220
1.8220
1.8220
-
Oct 23, 2026
1.9284
1.9284
1.9284
1.9284
1.9284
-
Oct 22, 2026
1.9080
1.9080
1.9080
1.9080
1.9080
-
Oct 21, 2026
2.0250
2.0250
2.0250
2.0250
2.0250
-
Oct 20, 2026
2.0375
2.0400
2.0375
2.0400
2.0400
1,059
Oct 19, 2026
2.0715
2.0715
2.0715
2.0715
2.0715
-
Oct 16, 2026
2.0740
2.0740
2.0740
2.0740
2.0740
-
Oct 15, 2026
1.9518
1.9518
1.9518
1.9518
1.9518
-
Oct 14, 2026
2.0060
2.0060
2.0060
2.0060
2.0060
-
Oct 13, 2026
2.1090
2.1090
2.1090
2.1090
2.1090
-
Oct 12, 2026
2.1005
2.1005
2.1005
2.1005
2.1005
-
Oct 9, 2026
2.1340
2.1340
2.1340
2.1340
2.1340
-
Oct 8, 2026
2.0445
2.0445
2.0445
2.0445
2.0445
-
Oct 7, 2026
2.0910
2.0910
2.0910
2.0910
2.0910
-
Oct 6, 2026
2.1040
2.1040
2.1040
2.1040
2.1040
-
Oct 5, 2026
2.0860
2.0860
2.0860
2.0860
2.0860
-
Oct 2, 2026
2.0820
2.0820
2.0820
2.0820
2.0820
-
Oct 1, 2026
2.1310
2.1310
2.1310
2.1310
2.1310
-
Sep 30, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Sep 29, 2026
2.0095
2.0095
2.0095
2.0095
2.0095
-
Sep 28, 2026
1.9628
1.9628
1.9628
1.9628
1.9628
-
Sep 25, 2026
2.1745
2.1745
2.1745
2.1745
2.1745
-
Sep 24, 2026
2.2505
2.2505
2.2505
2.2505
2.2505
-
Sep 23, 2026
2.3320
2.3320
2.3320
2.3320
2.3320
-
Sep 22, 2026
2.3400
2.4815
2.3400
2.4815
2.4815
600
Sep 21, 2026
2.4045
2.4045
2.4045
2.4045
2.4045
-
Sep 18, 2026
2.6210
2.6210
2.4660
2.4660
2.4660
688
Sep 17, 2026
2.4690
2.4690
2.4690
2.4690
2.4690
-
Sep 16, 2026
2.6310
2.6310
2.6310
2.6310
2.6310
-
Sep 15, 2026
2.5240
2.5240
2.5240
2.5240
2.5240
-
Sep 14, 2026
2.6375
2.6375
2.6375
2.6375
2.6375
-
Sep 11, 2026
2.6310
2.6310
2.6310
2.6310
2.6310
-
Sep 10, 2026
2.6485
2.6485
2.6485
2.6485
2.6485
-
Sep 9, 2026
2.7820
2.7820
2.7820
2.7820
2.7820
-
Sep 8, 2026
2.7335
2.7335
2.7335
2.7335
2.7335
-
Sep 7, 2026
2.7745
2.7745
2.7745
2.7745
2.7745
-
Sep 4, 2026
2.8730
2.8730
2.8730
2.8730
2.8730
-
Sep 3, 2026
2.8975
2.8975
2.8975
2.8975
2.8975
-
Sep 2, 2026
2.8615
2.8615
2.8615
2.8615
2.8615
-
Sep 1, 2026
2.8130
2.8130
2.8130
2.8130
2.8130
-
Aug 31, 2026
2.9520
2.9520
2.9520
2.9520
2.9520
-
Aug 28, 2026
2.6830
2.6830
2.6830
2.6830
2.6830
-
Aug 27, 2026
2.6720
2.6720
2.6720
2.6720
2.6720
-
Aug 26, 2026
2.7195
2.7195
2.7195
2.7195
2.7195
-
Aug 25, 2026
2.7290
2.7290
2.7290
2.7290
2.7290
-
Aug 24, 2026
2.8940
2.8940
2.8940
2.8940
2.8940
-
Aug 21, 2026
2.9245
2.9245
2.9245
2.9245
2.9245
-
Aug 20, 2026
2.7410
2.7410
2.7410
2.7410
2.7410
-
Aug 19, 2026
2.5120
2.6470
2.5120
2.6470
2.6470
13
Aug 18, 2026
2.3945
2.3945
2.3945
2.3945
2.3945
-
Aug 17, 2026
2.3880
2.3880
2.3880
2.3880
2.3880
-
Aug 14, 2026
0.013144698
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
2.2980
2.2980
2.2980
2.2980
2.2980
-
Aug 13, 2026
2.3415
2.3415
2.3415
2.3415
2.2261
-
Aug 12, 2026
2.4635
2.4635
2.4635
2.4635
2.3420
-
Aug 11, 2026
2.4500
2.4500
2.4500
2.4500
2.3292
700
Aug 10, 2026
2.5370
2.5370
2.5370
2.5370
2.4119
-
Aug 7, 2026
2.4425
2.4425
2.4425
2.4425
2.3221
-
Aug 6, 2026
2.3860
2.3860
2.3860
2.3860
2.2684
-
Aug 5, 2026
2.3165
2.3165
2.3165
2.3165
2.2023
-
Aug 4, 2026
2.1310
2.2480
2.1310
2.2480
2.1372
223
Aug 3, 2026
2.1415
2.1415
2.1415
2.1415
2.0359
-
Jul 31, 2026
2.1510
2.1510
2.1510
2.1510
2.0450
-
Jul 30, 2026
2.1585
2.1585
2.1585
2.1585
2.0521
-
Jul 29, 2026
2.1430
2.1430
2.1430
2.1430
2.0373
-
Jul 28, 2026
2.1010
2.1010
2.1010
2.1010
1.9974
-
Jul 27, 2026
2.1420
2.1420
2.1420
2.1420
2.0364
-
Jul 24, 2026
2.0905
2.0905
2.0905
2.0905
1.9874
-
Jul 23, 2026
2.1965
2.1965
2.1965
2.1965
2.0882
-
Jul 22, 2026
2.1750
2.1750
2.1750
2.1750
2.0678
-
Jul 21, 2026
2.0655
2.0655
2.0655
2.0655
1.9637
-
Jul 20, 2026
1.8828
1.8828
1.8828
1.8828
1.7900
-
Jul 17, 2026
1.8318
1.8318
1.8318
1.8318
1.7415
-
Jul 16, 2026
1.9784
1.9784
1.9784
1.9784
1.8809
-
Jul 15, 2026
1.9378
1.9378
1.9378
1.9378
1.8423
-
Jul 14, 2026
1.9950
1.9950
1.9950
1.9950
1.8966
-
Jul 13, 2026
1.9320
1.9320
1.9320
1.9320
1.8368
-
Jul 10, 2026
1.9814
1.9814
1.9814
1.9814
1.8837
-
Jul 9, 2026
1.9362
1.9362
1.9362
1.9362
1.8407
-
Jul 8, 2026
2.0285
2.0285
2.0285
2.0285
1.9285
-
Jul 7, 2026
2.0510
2.0510
2.0510
2.0510
1.9499
-
Jul 6, 2026
2.1170
2.1170
2.1170
2.1170
2.0126
-
Jul 3, 2026
2.1385
2.1385
2.1385
2.1385
2.0331
-
Jul 2, 2026
1.9206
1.9206
1.9206
1.9206
1.8259
-
Jul 1, 2026
1.8082
1.8082
1.8082
1.8082
1.7191
-
Jun 30, 2026
1.7676
1.7676
1.7676
1.7676
1.6805
-
Jun 29, 2026
0.02358726
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1.8884
1.8884
1.8884
1.8884
1.7953
-
Jun 26, 2026
1.8638
2.0205
1.8638
2.0205
1.7240
700
Jun 25, 2026
2.0340
2.0340
2.0340
2.0340
1.7355
2,380
Jun 24, 2026
2.0770
2.2220
2.0770
2.2220
1.8959
300
Jun 23, 2026
2.1325
2.1325
2.1325
2.1325
1.8195
-
Jun 22, 2026
2.2605
2.2605
2.2605
2.2605
1.9287
-
Jun 19, 2026
2.3355
2.4505
2.3355
2.4505
2.0909
2,000
Jun 18, 2026
2.3070
2.3070
2.3070
2.3070
1.9684
-
Jun 17, 2026
2.4160
2.6000
2.4160
2.6000
2.2184
1,318
Jun 16, 2026
2.4410
2.4410
2.4410
2.4410
2.0827
-
Jun 15, 2026
2.4770
2.4770
2.4770
2.4770
2.1135
-
Jun 12, 2026
2.3655
2.4715
2.3655
2.4715
2.1088
300
Jun 11, 2026
2.2565
2.2565
2.2565
2.2565
1.9253
-
Jun 10, 2026
2.2745
2.2745
2.2520
2.2520
1.9215
1,000
Jun 9, 2026
2.3980
2.3980
2.3980
2.3980
2.0461
-
Jun 8, 2026
2.3255
2.3255
2.3255
2.3255
1.9842
-
Jun 5, 2026
2.3890
2.3890
2.3890
2.3890
2.0384
-
Jun 4, 2026
2.4510
2.5735
2.4510
2.5735
2.1958
200
Jun 3, 2026
2.5630
2.5630
2.5630
2.5630
2.1868
-
Jun 2, 2026
2.5845
2.5845
2.5845
2.5845
2.2052
-
Jun 1, 2026
2.5810
2.5810
2.5810
2.5810
2.2022
-
May 29, 2026
2.5405
2.5405
2.5405
2.5405
2.1676
-
May 28, 2026
2.5240
2.6220
2.5240
2.6220
2.2372
1,000
May 27, 2026
2.6895
2.6895
2.6895
2.6895
2.2948
-
May 26, 2026
2.7195
2.7195
2.7195
2.7195
2.3204
-
May 25, 2026
2.7780
2.7780
2.7780
2.7780
2.3703
177
May 22, 2026
2.6870
2.6870
2.6870
2.6870
2.2926
-
May 21, 2026
2.6330
2.6330
2.6330
2.6330
2.2466
-
May 20, 2026
2.6770
2.8370
2.6770
2.8370
2.4206
500
May 19, 2026
2.7350
2.7350
2.7350
2.7350
2.3336
-
May 18, 2026
2.8090
2.8090
2.8090
2.8090
2.3967
-
May 15, 2026
2.8395
2.8395
2.8395
2.8395
2.4228
-
May 14, 2026
3.0515
3.0515
3.0515
3.0515
2.6036
-
May 13, 2026
3.1545
3.1545
3.1545
3.1545
2.6915
-
May 12, 2026
3.2440
3.2440
3.2440
3.2440
2.7679
-
May 11, 2026
3.2125
3.2125
3.2125
3.2125
2.7410
-
May 8, 2026
3.4030
3.4030
3.4030
3.4030
2.9036
-
May 7, 2026
3.2940
3.2940
3.2940
3.2940
2.8106
-
May 6, 2026
3.1835
3.1835
3.1660
3.1660
2.7013
1,500
May 5, 2026
2.9785
2.9785
2.9785
2.9785
2.5414
-
May 4, 2026
3.0225
3.0225
3.0225
3.0225
2.5789
-
Apr 30, 2026
3.0440
3.0440
3.0440
3.0440
2.5972
-
Apr 29, 2026
3.1790
3.1790
3.1790
3.1790
2.7124
-
Apr 28, 2026
3.1400
3.1400
3.1400
3.1400
2.6792
-
Apr 27, 2026
3.2040
3.2040
3.2040
3.2040
2.7338
-
Apr 24, 2026
3.2505
3.2505
3.2505
3.2505
2.7734
-
Apr 23, 2026
3.2440
3.2440
3.2440
3.2440
2.7679
-
Apr 22, 2026
3.3595
3.3595
3.3595
3.3595
2.8664
-
Apr 21, 2026
3.4690
3.4690
3.4690
3.4690
2.9599
-
Apr 20, 2026
3.4945
3.4945
3.4945
3.4945
2.9816
-
Apr 17, 2026
3.4440
3.4440
3.4440
3.4440
2.9385
-
Apr 16, 2026
3.5270
3.5270
3.5270
3.5270
3.0094
-
Apr 15, 2026
3.5340
3.5340
3.4330
3.4330
2.9292
2,000
Apr 14, 2026
3.5390
3.5390
3.5390
3.5390
3.0196
-
Apr 13, 2026
3.6085
3.6085
3.6085
3.6085
3.0789
-
Apr 10, 2026
3.6680
3.6680
3.6680
3.6680
3.1297
-
Apr 9, 2026
3.7550
3.7550
3.7550
3.7550
3.2039
-
Apr 8, 2026
3.9095
3.9095
3.9095
3.9095
3.3357
-
Apr 7, 2026
3.6395
3.6395
3.6395
3.6395
3.1053
-
Apr 2, 2026
3.5800
3.5800
3.5800
3.5800
3.0546
-
Apr 1, 2026
3.6000
3.6000
3.6000
3.6000
3.0716
-
Mar 31, 2026
3.5200
3.5200
3.5200
3.5200
3.0034
-
Mar 30, 2026
3.5400
3.5400
3.5400
3.5400
3.0204
-
Mar 27, 2026
3.4000
3.4000
3.4000
3.4000
2.9010
-
Mar 26, 2026
3.2200
3.2200
3.2200
3.2200
2.7474
-
Mar 25, 2026
3.4000
3.4000
3.4000
3.4000
2.9010
-
Mar 24, 2026
3.3400
3.3400
3.3400
3.3400
2.8498
-
Mar 23, 2026
3.1600
3.1600
3.1600
3.1600
2.6962
-
Mar 20, 2026
3.4400
3.4400
3.4400
3.4400
2.9351
-
Mar 19, 2026
3.5200
3.5200
3.5200
3.5200
3.0034
-
Mar 18, 2026
3.8600
3.8600
3.8600
3.8600
3.2935
-
Mar 17, 2026
3.9400
3.9400
3.9400
3.9400
3.3617
-
Mar 16, 2026
3.9600
3.9600
3.9600
3.9600
3.3788
-
Mar 13, 2026
4.1400
4.1400
4.1400
4.1400
3.5324
-
Mar 12, 2026
4.3000
4.3000
4.3000
4.3000
3.6689
-
Mar 11, 2026
4.3800
4.3800
4.3800
4.3800
3.7372
-
Mar 10, 2026
4.3800
4.5800
4.3800
4.5800
3.9078
201
Mar 9, 2026
4.3400
4.3400
4.3400
4.3400
3.7030
-
Mar 6, 2026
4.2000
4.3800
4.2000
4.3800
3.7372
280
Mar 5, 2026
4.2800
4.2800
4.2800
4.2800
3.6518
-
Mar 4, 2026
4.3400
4.3400
4.3400
4.3400
3.7030
-
Mar 3, 2026
4.5200
4.5200
4.5200
4.5200
3.8566
-
Mar 2, 2026
4.6800
4.6800
4.6800
4.6800
3.9931
-
Feb 27, 2026
4.3800
4.3800
4.3800
4.3800
3.7372
-
Feb 26, 2026
4.3800
4.5600
4.3800
4.5600
3.8907
894
Feb 25, 2026
4.4200
4.4200
4.4200
4.4200
3.7713
-
Feb 24, 2026
4.3600
4.3600
4.3600
4.3600
3.7201
-
Feb 23, 2026
4.3800
4.3800
4.3800
4.3800
3.7372
-
Feb 20, 2026
4.2200
4.2200
4.2200
4.2200
3.6006
-
Feb 19, 2026
4.2200
4.2200
4.2200
4.2200
3.6006
-
Feb 18, 2026
4.2000
4.2000
4.2000
4.2000
3.5836
-
Feb 17, 2026
4.2000
4.2000
4.2000
4.2000
3.5836
-
Feb 16, 2026
4.2000
4.3400
4.2000
4.3400
3.7030
75
Feb 13, 2026
4.0600
4.0600
4.0600
4.0600
3.4641
-
Feb 12, 2026
4.3000
4.3000
4.3000
4.3000
3.6689
-
Feb 11, 2026
4.2200
4.2200
4.2200
4.2200
3.6006
-
Feb 10, 2026
4.0400
4.0400
4.0400
4.0400
3.4471
-
Feb 9, 2026
4.0600
4.0600
4.0600
4.0600
3.4641
-
Feb 6, 2026
4.0200
4.0200
4.0200
4.0200
3.4300
-
Feb 5, 2026
4.1200
4.1200
4.1200
4.1200
3.5153
-
Feb 4, 2026
4.2800
4.2800
4.2800
4.2800
3.6518
-
Feb 3, 2026
4.3000
4.3000
4.3000
4.3000
3.6689
-
Feb 2, 2026
4.0200
4.0200
4.0200
4.0200
3.4300
-
Jan 30, 2026
4.6800
4.6800
4.6800
4.6800
3.9931
8
Jan 29, 2026
5.4000
5.6500
5.4000
5.6500
4.8208
122
Jan 28, 2026
5.3500
5.3500
5.3500
5.3500
4.5648
-
Jan 27, 2026
4.9600
4.9600
4.9600
4.9600
4.2320
-
Jan 26, 2026
5.1000
5.3500
5.1000
5.3000
4.5221
1,391
Jan 23, 2026
4.9200
4.9200
4.9200
4.9200
4.1979
-
Jan 22, 2026
4.9000
4.9000
4.9000
4.9000
4.1808
-
Jan 21, 2026
4.9600
4.9600
4.9600
4.9600
4.2320
-
Jan 20, 2026
4.7000
4.7000
4.7000
4.7000
4.0102
-
Jan 19, 2026
4.6000
4.6000
4.6000
4.6000
3.9249
-
Jan 16, 2026
4.5200
4.5200
4.5200
4.5200
3.8566
-
Jan 15, 2026
4.5400
4.5400
4.5400
4.5400
3.8737
-
Jan 14, 2026
4.5600
4.5600
4.5600
4.5600
3.8907
-
Jan 13, 2026
4.5200
4.5200
4.5200
4.5200
3.8566
-
Jan 12, 2026
4.4200
4.4200
4.4200
4.4200
3.7713
-
Jan 9, 2026
4.2800
4.2800
4.2800
4.2800
3.6518
-
Jan 8, 2026
4.0000
4.0000
4.0000
4.0000
3.4129
-
Jan 7, 2026
3.9400
3.9400
3.9400
3.9400
3.3617
-
Jan 6, 2026
4.0600
4.0600
4.0600
4.0600
3.4641
-
Jan 5, 2026
3.9000
3.9000
3.9000
3.9000
3.3276
-
Jan 2, 2026
3.8200
3.8200
3.8200
3.8200
3.2594
-
Dec 30, 2025
3.7200
3.7200
3.7200
3.7200
3.1740
-
Dec 29, 2025
3.7400
3.7400
3.7400
3.7400
3.1911
-
Dec 23, 2025
4.0400
4.0400
4.0400
4.0400
3.4471
-
Dec 22, 2025
3.8400
3.8400
3.8400
3.8400
3.2764
-
Dec 19, 2025
3.6600
3.8800
3.6600
3.8800
3.3105
627
Dec 18, 2025
3.7200
3.7200
3.7200
3.7200
3.1740
-
Dec 17, 2025
3.7000
3.7800
3.7000
3.7600
3.2082
976
Dec 16, 2025
3.5200
3.5200
3.5200
3.5200
3.0034
-
Dec 15, 2025
3.6800
3.6800
3.6800
3.6800
3.1399
-
Dec 12, 2025
3.6000
3.6000
3.6000
3.6000
3.0716
-
Dec 11, 2025
3.5800
3.5800
3.5800
3.5800
3.0546
-
Dec 10, 2025
3.7200
3.7200
3.7200
3.7200
3.1740
475
Dec 9, 2025
3.5000
3.5400
3.5000
3.5400
3.0204
30
Dec 8, 2025
3.6400
3.7400
3.6400
3.7400
3.1911
810
Dec 5, 2025
3.7800
3.8600
3.7800
3.8600
3.2935
81
Dec 4, 2025
3.7400
3.7400
3.7400
3.7400
3.1911
-
Dec 3, 2025
3.8400
3.9400
3.8400
3.9400
3.3617
262
Dec 2, 2025
3.8800
3.9800
3.8800
3.9800
3.3959
1,036
Dec 1, 2025
3.9000
3.9000
3.9000
3.9000
3.3276
-
Nov 28, 2025
3.7800
3.8600
3.7800
3.8600
3.2935
14
Nov 27, 2025
3.7000
3.7000
3.7000
3.7000
3.1570
-
Nov 26, 2025
3.7400
3.7400
3.7400
3.7400
3.1911
-
Nov 25, 2025
3.7400
3.7800
3.7400
3.7800
3.2252
266
Nov 24, 2025
3.6400
3.6400
3.6400
3.6400
3.1058
-
Nov 21, 2025
3.6200
3.6200
3.6200
3.6200
3.0887
-
Nov 20, 2025
3.7000
3.7000
3.7000
3.7000
3.1570
-
Nov 19, 2025
3.7800
3.7800
3.7800
3.7800
3.2252
-
Nov 18, 2025
3.5000
3.5000
3.5000
3.5000
2.9863
-
Nov 17, 2025
3.6600
3.6600
3.6600
3.6600
3.1228
-
Nov 14, 2025
3.7800
3.7800
3.7800
3.7800
3.2252
-
Nov 13, 2025
3.8400
3.9400
3.8400
3.8600
3.2935
2,308
Nov 12, 2025
3.6800
3.6800
3.6800
3.6800
3.1399
-
Nov 11, 2025
3.8000
3.8000
3.8000
3.8000
3.2423
-
Nov 10, 2025
3.7600
3.7600
3.7600
3.7600
3.2082
-
