Frankfurt - Delayed Quote
EUR
Agnico Eagle Mines Limited (AE9.F)
148.30
+0.55
(+0.37%)
As of 10:35:05 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 2, 2026
149.00
149.95
148.30
148.30
148.30
600
Oct 30, 2026
155.50
155.50
144.55
147.75
147.75
911
Oct 29, 2026
161.35
161.35
155.85
157.05
157.05
85
Oct 28, 2026
162.50
162.50
160.85
161.60
161.60
33
Oct 27, 2026
156.60
162.20
156.00
162.20
162.20
403
Oct 26, 2026
154.10
157.35
154.10
156.50
156.50
54
Oct 23, 2026
155.20
157.00
154.35
154.75
154.75
1,002
Oct 22, 2026
162.35
162.35
156.40
157.20
157.20
175
Oct 21, 2026
164.90
166.55
164.90
166.35
166.35
-
Oct 20, 2026
165.05
167.85
163.20
165.45
165.45
136
Oct 19, 2026
169.05
169.50
166.45
167.25
167.25
159
Oct 16, 2026
166.60
170.15
165.60
168.05
168.05
182
Oct 15, 2026
158.55
167.30
158.55
167.30
167.30
423
Oct 14, 2026
165.35
165.35
156.50
158.05
158.05
157
Oct 13, 2026
168.85
170.00
164.30
166.05
166.05
74
Oct 12, 2026
169.45
169.45
167.55
168.80
168.80
130
Oct 9, 2026
166.90
169.35
166.90
168.55
168.55
449
Oct 8, 2026
161.10
164.20
161.10
163.75
163.75
10
Oct 7, 2026
163.30
163.65
159.55
160.65
160.65
236
Oct 6, 2026
162.00
165.40
162.00
164.90
164.90
324
Oct 5, 2026
165.10
166.15
162.80
163.05
163.05
271
Oct 2, 2026
160.60
163.00
160.60
162.70
162.70
670
Oct 1, 2026
162.50
162.55
160.10
160.10
160.10
126
Sep 30, 2026
163.50
165.00
161.95
162.05
162.05
162
Sep 29, 2026
162.50
165.80
162.50
163.80
163.80
966
Sep 28, 2026
164.75
164.85
161.80
161.80
161.80
275
Sep 25, 2026
169.10
173.15
169.10
170.45
170.45
757
Sep 24, 2026
171.00
171.05
167.60
169.90
169.90
389
Sep 23, 2026
176.25
176.25
171.00
171.75
171.75
221
Sep 22, 2026
170.85
178.00
170.55
178.00
178.00
388
Sep 21, 2026
173.80
175.90
171.05
172.00
172.00
44
Sep 18, 2026
176.40
178.90
172.45
173.35
173.35
133
Sep 17, 2026
172.40
176.95
171.50
175.65
175.65
235
Sep 16, 2026
171.25
174.05
170.00
170.00
170.00
101
Sep 15, 2026
171.50
172.50
167.70
170.15
170.15
533
Sep 14, 2026
171.00
172.35
168.20
170.90
170.90
520
Sep 11, 2026
170.95
172.50
169.85
172.50
172.50
376
Sep 10, 2026
174.70
174.75
168.20
169.05
169.05
562
Sep 9, 2026
174.90
177.10
174.05
174.45
174.45
159
Sep 8, 2026
175.75
177.80
172.90
173.60
173.60
456
Sep 7, 2026
173.10
177.95
173.10
175.95
175.95
121
Sep 4, 2026
177.40
179.20
174.35
176.50
176.50
265
Sep 3, 2026
171.05
178.25
171.05
178.25
178.25
1,334
Sep 2, 2026
166.90
170.25
166.65
169.15
169.15
559
Sep 1, 2026
0.401355
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
173.70
175.50
167.10
167.10
167.10
2,229
Aug 31, 2026
177.00
177.95
172.65
174.75
174.30
1,226
Aug 28, 2026
182.50
187.65
177.65
177.65
177.19
251
Aug 27, 2026
184.80
185.30
182.00
184.45
183.98
1,346
Aug 26, 2026
190.65
190.65
183.95
183.95
183.48
906
Aug 25, 2026
185.30
191.75
183.50
191.75
191.26
1,637
Aug 24, 2026
186.50
187.30
182.75
186.00
185.52
1,106
Aug 21, 2026
182.50
188.00
182.50
185.05
184.57
2,699
Aug 20, 2026
177.35
182.35
173.00
180.70
180.23
1,834
Aug 19, 2026
162.50
177.90
160.50
177.90
177.44
2,341
Aug 18, 2026
161.15
163.05
161.00
161.20
160.78
164
Aug 17, 2026
163.30
164.85
160.65
162.70
162.28
1,487
Aug 14, 2026
154.55
162.15
154.55
161.05
160.64
169
Aug 13, 2026
160.50
160.50
154.50
156.00
155.60
1,214
Aug 12, 2026
159.70
161.50
158.80
160.40
159.99
1,991
Aug 11, 2026
157.00
158.85
153.95
157.35
156.94
1,207
Aug 10, 2026
155.55
157.25
151.30
156.60
156.20
2,146
Aug 7, 2026
146.50
156.50
146.50
154.55
154.15
2,773
Aug 6, 2026
145.50
147.00
141.50
145.50
145.13
4,910
Aug 5, 2026
134.85
143.45
134.50
143.45
143.08
1,620
Aug 4, 2026
128.05
133.10
128.05
130.25
129.91
639
Aug 3, 2026
126.15
129.50
124.95
127.95
127.62
1,478
Jul 31, 2026
128.75
129.25
124.25
125.95
125.63
559
Jul 30, 2026
128.00
130.55
125.85
130.55
130.21
467
Jul 29, 2026
126.05
127.85
123.45
125.95
125.63
563
Jul 28, 2026
128.50
128.50
124.80
126.00
125.68
264
Jul 27, 2026
129.55
129.55
127.40
128.40
128.07
94
Jul 24, 2026
125.75
128.40
125.75
127.05
126.72
930
Jul 23, 2026
128.55
128.55
125.50
126.70
126.37
1,030
Jul 22, 2026
125.50
130.50
125.50
128.25
127.92
766
Jul 21, 2026
122.05
124.45
121.10
123.75
123.43
2,053
Jul 20, 2026
119.05
120.90
119.05
119.45
119.14
522
Jul 17, 2026
119.75
121.25
118.55
119.35
119.04
1,574
Jul 16, 2026
123.35
124.50
119.70
119.75
119.44
1,002
Jul 15, 2026
127.00
127.00
122.90
124.20
123.88
515
Jul 14, 2026
126.35
129.35
125.65
125.65
125.33
98
Jul 13, 2026
127.05
127.05
125.05
125.90
125.58
121
Jul 10, 2026
129.15
131.10
127.95
128.40
128.07
1,028
Jul 9, 2026
127.05
130.00
127.05
130.00
129.67
171
Jul 8, 2026
131.55
131.55
124.65
126.50
126.17
450
Jul 7, 2026
134.00
136.00
131.15
131.15
130.81
788
Jul 6, 2026
137.10
138.70
134.05
135.85
135.50
536
Jul 3, 2026
136.30
137.95
135.00
137.35
137.00
737
Jul 2, 2026
136.05
139.00
129.00
134.30
133.95
764
Jul 1, 2026
133.40
138.95
133.40
136.35
136.00
415
Jun 30, 2026
133.15
135.80
131.90
135.00
134.65
415
Jun 29, 2026
136.95
138.15
133.55
134.15
133.80
1,267
Jun 26, 2026
136.05
140.10
136.05
138.05
137.69
363
Jun 25, 2026
133.95
137.95
133.95
137.30
136.95
362
Jun 24, 2026
140.25
140.50
133.35
134.20
133.85
672
Jun 23, 2026
143.50
143.75
140.50
140.50
140.14
203
Jun 22, 2026
143.15
145.95
143.10
145.15
144.78
451
Jun 19, 2026
141.00
143.30
139.00
141.40
141.04
798
Jun 18, 2026
153.00
153.00
145.10
145.50
145.13
554
Jun 17, 2026
151.05
156.60
150.00
151.25
150.86
588
Jun 16, 2026
148.50
152.25
148.50
151.80
151.41
1,077
Jun 15, 2026
147.45
150.00
146.60
147.70
147.32
426
Jun 12, 2026
135.85
142.25
135.85
140.20
139.84
647
Jun 11, 2026
132.55
137.95
131.60
135.80
135.45
395
Jun 10, 2026
135.45
136.95
131.45
131.65
131.31
2,081
Jun 9, 2026
140.50
141.85
134.65
137.70
137.35
304
Jun 8, 2026
140.80
143.85
140.00
140.25
139.89
819
Jun 5, 2026
150.50
151.35
141.45
141.45
141.09
315
Jun 4, 2026
149.00
153.05
149.00
152.20
151.81
61
Jun 3, 2026
152.70
153.85
148.40
148.40
148.02
2,608
Jun 2, 2026
153.50
155.30
151.05
153.00
152.61
532
Jun 1, 2026
0.401355
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
156.75
156.75
148.60
151.45
151.06
534
May 29, 2026
154.75
156.65
153.05
156.35
155.50
506
May 28, 2026
148.50
153.45
148.05
152.95
152.12
357
May 27, 2026
155.30
155.30
149.95
149.95
149.13
130
May 26, 2026
153.90
155.25
153.30
154.40
153.56
490
May 25, 2026
152.50
156.55
152.50
156.40
155.55
563
May 22, 2026
153.00
154.50
150.55
151.15
150.33
788
May 21, 2026
152.00
154.85
151.50
152.75
151.92
232
May 20, 2026
149.50
153.60
148.50
152.80
151.97
292
May 19, 2026
152.55
154.00
148.75
148.75
147.94
167
May 18, 2026
154.80
157.60
153.00
153.50
152.66
1,501
May 15, 2026
163.00
163.00
154.10
155.00
154.16
504
May 14, 2026
166.55
169.05
164.55
165.30
164.40
63
May 13, 2026
166.25
167.75
164.80
167.00
166.09
341
May 12, 2026
165.05
166.00
162.45
165.40
164.50
728
May 11, 2026
161.45
170.25
161.45
167.00
166.09
220
May 8, 2026
160.50
164.55
160.05
163.65
162.76
685
May 7, 2026
161.30
167.45
160.55
160.55
159.68
710
May 6, 2026
155.45
162.05
155.45
161.20
160.32
1,663
May 5, 2026
154.40
156.95
152.45
152.45
151.62
665
May 4, 2026
158.00
158.00
153.40
153.45
152.61
603
Apr 30, 2026
158.55
161.80
158.55
159.35
158.48
50
Apr 29, 2026
162.20
162.55
157.20
157.25
156.39
248
Apr 28, 2026
167.05
168.50
160.55
161.20
160.32
1,341
Apr 27, 2026
170.05
170.45
167.50
168.65
167.73
364
Apr 24, 2026
169.45
171.00
169.00
170.00
169.07
169
Apr 23, 2026
172.50
173.35
167.75
170.15
169.22
800
Apr 22, 2026
176.00
177.45
173.95
174.00
173.05
342
Apr 21, 2026
182.75
182.95
173.20
173.20
172.26
369
Apr 20, 2026
187.40
187.40
181.15
183.40
182.40
243
Apr 17, 2026
182.05
188.80
181.15
187.25
186.23
135
Apr 16, 2026
181.55
183.25
181.55
182.05
181.06
71
Apr 15, 2026
185.05
187.50
181.55
181.55
180.56
436
Apr 14, 2026
184.00
187.00
184.00
185.60
184.59
78
Apr 13, 2026
182.55
185.75
182.40
185.05
184.04
72
Apr 10, 2026
184.05
186.15
184.05
184.95
183.94
4
Apr 9, 2026
183.35
185.90
183.35
184.85
183.84
173
Apr 8, 2026
188.00
189.95
183.55
184.40
183.40
843
Apr 7, 2026
180.25
180.80
177.95
180.05
179.07
279
Apr 2, 2026
173.00
182.55
172.05
181.00
180.01
919
Apr 1, 2026
177.75
183.10
176.80
181.20
180.21
503
Mar 31, 2026
168.10
175.85
168.10
175.25
174.30
984
Mar 30, 2026
169.15
171.50
166.00
166.40
165.49
559
Mar 27, 2026
165.65
168.15
162.55
167.65
166.74
340
Mar 26, 2026
167.00
168.45
160.75
162.80
161.91
804
Mar 25, 2026
164.00
167.45
163.05
166.15
165.25
1,465
Mar 24, 2026
158.65
159.95
155.05
159.90
159.03
1,957
Mar 23, 2026
145.00
161.45
143.10
158.30
157.44
2,735
Mar 20, 2026
159.05
164.05
152.35
154.90
154.06
517
Mar 19, 2026
166.00
166.00
155.55
159.05
158.18
2,544
Mar 18, 2026
181.35
181.80
168.70
168.70
167.78
3,386
Mar 17, 2026
182.90
184.10
181.00
181.20
180.21
1,920
Mar 16, 2026
181.05
184.10
176.65
182.25
181.26
649
Mar 13, 2026
188.55
188.85
180.95
180.95
179.96
1,242
Mar 12, 2026
190.15
192.00
188.35
188.35
187.32
257
Mar 11, 2026
196.95
196.95
188.00
192.00
190.95
2,962
Mar 10, 2026
195.05
197.75
194.65
195.05
193.99
3,825
Mar 9, 2026
186.15
193.35
185.25
193.35
192.30
783
Mar 6, 2026
192.05
192.45
186.80
190.20
189.16
1,589
Mar 5, 2026
199.00
203.00
185.75
190.10
189.06
1,408
Mar 4, 2026
203.00
209.10
198.10
199.40
198.31
2,182
Mar 3, 2026
216.00
216.00
196.90
200.80
199.71
3,547
Mar 2, 2026
0.401355
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
221.40
223.80
210.00
214.80
213.63
1,635
Feb 27, 2026
209.90
213.50
208.10
212.10
210.50
7,739
Feb 26, 2026
205.20
207.60
203.00
207.60
206.03
549
Feb 25, 2026
207.50
209.90
203.60
203.60
202.06
347
Feb 24, 2026
200.20
207.30
200.20
207.30
205.73
197
Feb 23, 2026
194.05
203.60
194.00
203.50
201.96
1,734
Feb 20, 2026
190.05
193.60
188.35
193.20
191.74
1,040
Feb 19, 2026
187.00
190.00
186.90
190.00
188.56
322
Feb 18, 2026
180.10
188.75
180.10
187.00
185.59
370
Feb 17, 2026
175.40
180.30
175.40
178.80
177.45
459
Feb 16, 2026
182.95
182.95
177.75
177.75
176.41
264
Feb 13, 2026
178.95
182.25
174.10
181.85
180.48
961
Feb 12, 2026
182.95
183.90
173.30
173.30
171.99
1,347
Feb 11, 2026
178.95
182.95
178.20
182.45
181.07
1,111
Feb 10, 2026
174.05
178.35
173.55
178.00
176.66
326
Feb 9, 2026
167.70
175.75
167.70
175.75
174.42
583
Feb 6, 2026
161.15
166.35
161.15
166.15
164.89
620
Feb 5, 2026
167.15
167.15
160.35
160.85
159.63
1,579
Feb 4, 2026
170.55
171.75
162.30
168.00
166.73
1,539
Feb 3, 2026
171.45
172.45
162.75
166.10
164.84
2,316
Feb 2, 2026
146.25
163.95
146.25
160.75
159.54
3,293
Jan 30, 2026
170.65
172.85
159.05
159.05
157.85
4,398
Jan 29, 2026
188.55
190.35
176.20
178.60
177.25
2,562
Jan 28, 2026
183.50
186.70
182.45
186.55
185.14
1,260
Jan 27, 2026
183.20
184.95
175.30
178.60
177.25
522
Jan 26, 2026
186.15
188.95
181.70
181.70
180.33
4,170
Jan 23, 2026
183.50
183.95
180.20
181.50
180.13
234
Jan 22, 2026
176.30
181.85
175.65
181.70
180.33
360
Jan 21, 2026
182.55
184.85
176.00
176.00
174.67
1,060
Jan 20, 2026
174.05
178.60
173.55
178.25
176.90
2,084
Jan 19, 2026
172.95
175.00
171.75
174.70
173.38
1,474
Jan 16, 2026
172.40
173.25
169.20
169.75
168.47
257
Jan 15, 2026
167.50
173.00
167.50
172.55
171.25
926
Jan 14, 2026
172.50
173.95
167.95
169.25
167.97
1,136
Jan 13, 2026
167.05
171.80
166.50
171.00
169.71
2,418
Jan 12, 2026
166.15
169.70
166.15
166.70
165.44
1,792
Jan 9, 2026
159.40
164.50
159.10
163.60
162.36
724
Jan 8, 2026
153.05
159.30
151.75
159.30
158.10
562
Jan 7, 2026
151.55
155.90
149.75
155.90
154.72
635
Jan 6, 2026
150.05
154.05
149.55
154.05
152.89
993
Jan 5, 2026
148.50
153.45
147.50
149.60
148.47
786
Jan 2, 2026
147.55
148.95
140.90
144.50
143.41
1,047
Dec 30, 2025
145.65
148.95
145.65
147.85
146.73
510
Dec 29, 2025
154.95
154.95
144.05
144.75
143.66
813
Dec 23, 2025
153.50
154.95
151.90
153.75
152.59
375
Dec 22, 2025
152.00
154.00
151.00
152.75
151.60
1,250
Dec 19, 2025
143.00
149.50
143.00
148.85
147.73
300
Dec 18, 2025
141.70
144.95
141.40
142.95
141.87
584
Dec 17, 2025
142.45
144.35
140.25
142.30
141.22
300
Dec 16, 2025
141.15
143.35
141.15
142.15
141.08
232
Dec 15, 2025
144.70
146.10
142.80
143.05
141.97
945
Dec 12, 2025
144.75
148.40
142.85
142.85
141.77
389
Dec 11, 2025
139.20
146.15
139.20
144.70
143.61
356
Dec 10, 2025
142.25
142.25
138.10
140.70
139.64
531
Dec 9, 2025
141.60
143.35
141.60
142.85
141.77
545
Dec 8, 2025
146.00
146.00
141.45
141.45
140.38
460
Dec 5, 2025
146.85
148.05
144.35
145.20
144.10
160
Dec 4, 2025
144.00
146.75
142.95
146.75
145.64
4,362
Dec 3, 2025
145.55
147.05
144.65
144.65
143.56
717
Dec 2, 2025
147.70
147.70
142.80
145.10
144.00
162
Dec 1, 2025
0.35676
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
150.55
151.90
147.05
148.35
147.23
693
Nov 28, 2025
150.00
151.00
149.10
149.85
148.32
727
Nov 27, 2025
148.15
149.95
148.05
148.20
146.69
387
Nov 26, 2025
144.70
149.85
143.45
149.05
147.53
142
Nov 25, 2025
144.35
144.35
141.90
143.45
141.99
200
Nov 24, 2025
138.20
143.20
138.05
143.10
141.64
493
Nov 21, 2025
135.00
139.65
134.00
137.90
136.49
1,175
Nov 20, 2025
144.30
145.90
137.75
137.75
136.34
396
Nov 19, 2025
144.15
147.75
144.15
145.15
143.67
1,538
Nov 18, 2025
139.00
144.45
139.00
143.95
142.48
390
Nov 17, 2025
143.20
145.95
141.75
141.90
140.45
662
Nov 14, 2025
145.35
145.90
140.20
144.70
143.22
1,508
Nov 13, 2025
150.95
151.65
145.00
145.00
143.52
847
Nov 12, 2025
144.50
150.35
144.50
149.40
147.88
2,725
Nov 11, 2025
147.95
148.10
142.20
144.70
143.22
550
Nov 10, 2025
143.00
145.50
142.05
145.40
143.92
629
Nov 7, 2025
139.75
139.75
136.20
138.75
137.33
-
Nov 6, 2025
139.05
141.65
138.15
138.15
136.74
340
Nov 5, 2025
135.95
139.20
135.95
139.05
137.63
365
Nov 4, 2025
143.00
143.00
135.95
135.95
134.56
513
Nov 3, 2025
140.25
140.50
138.90
140.50
139.07
345
