XETRA - Delayed Quote
EUR
Kinross Gold Corporation (KIN2.DE)
18.03
-1.30
(-6.70%)
At close: October 30 at 5:35:39 PM GMT+1
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
Oct 30, 2026
18.75
19.00
17.83
18.03
18.03
17,378
Oct 29, 2026
20.42
20.59
19.32
19.33
19.33
3,946
Oct 28, 2026
20.46
20.76
20.13
20.13
20.13
1,182
Oct 27, 2026
20.01
20.50
19.96
20.50
20.50
1,272
Oct 26, 2026
20.35
20.37
19.60
19.99
19.99
1,507
Oct 23, 2026
20.30
20.30
19.60
19.92
19.92
6,585
Oct 22, 2026
20.84
21.05
20.14
20.30
20.30
2,873
Oct 21, 2026
20.87
21.35
20.87
21.29
21.29
524
Oct 20, 2026
20.86
21.20
20.74
21.20
21.20
2,495
Oct 19, 2026
21.46
21.53
21.06
21.19
21.19
911
Oct 16, 2026
21.11
21.64
21.11
21.42
21.42
2,222
Oct 15, 2026
20.20
20.84
20.00
20.78
20.78
7,545
Oct 14, 2026
20.75
20.90
19.90
19.93
19.93
4,397
Oct 13, 2026
21.21
21.49
20.74
20.74
20.74
414
Oct 12, 2026
21.09
21.12
20.95
21.09
21.09
94
Oct 9, 2026
21.15
21.35
21.15
21.29
21.29
1,020
Oct 8, 2026
20.75
21.00
20.60
20.60
20.60
1,601
Oct 7, 2026
21.20
21.20
20.46
20.67
20.67
829
Oct 6, 2026
20.98
21.20
20.64
21.11
21.11
584
Oct 5, 2026
21.42
21.59
21.02
21.03
21.03
235
Oct 2, 2026
21.35
21.64
21.26
21.34
21.34
366
Oct 1, 2026
21.55
21.55
21.18
21.18
21.18
629
Sep 30, 2026
21.39
21.71
21.20
21.22
21.22
2,744
Sep 29, 2026
21.37
21.74
21.20
21.32
21.32
2,367
Sep 28, 2026
21.40
21.40
20.80
21.03
21.03
5,578
Sep 25, 2026
21.60
21.90
21.50
21.70
21.70
4,270
Sep 24, 2026
24.22
24.22
21.28
21.28
21.28
5,770
Sep 23, 2026
24.71
25.10
23.97
24.14
24.14
1,171
Sep 22, 2026
24.25
24.59
23.90
24.57
24.57
5,239
Sep 21, 2026
24.30
24.51
24.05
24.14
24.14
267
Sep 18, 2026
25.20
25.49
24.36
24.50
24.50
827
Sep 17, 2026
24.70
25.30
24.66
24.90
24.90
11,360
Sep 16, 2026
24.41
24.80
24.33
24.45
24.45
6,235
Sep 15, 2026
24.70
24.70
24.03
24.04
24.04
1,215
Sep 14, 2026
24.75
24.75
24.19
24.43
24.43
6,076
Sep 11, 2026
25.19
25.70
25.04
25.18
25.18
1,190
Sep 10, 2026
25.90
25.90
24.90
25.09
25.09
5,741
Sep 9, 2026
26.26
26.86
25.93
25.93
25.93
2,375
Sep 8, 2026
26.60
26.60
26.33
26.37
26.37
7,148
Sep 7, 2026
26.70
26.70
26.22
26.26
26.26
554
Sep 4, 2026
27.20
27.20
26.30
26.79
26.79
5,713
Sep 3, 2026
26.50
27.18
26.50
27.08
27.08
4,483
Sep 2, 2026
25.35
26.44
25.33
25.92
25.92
2,788
Sep 1, 2026
26.56
26.56
25.31
25.92
25.92
4,858
Aug 31, 2026
27.02
27.05
26.15
26.33
26.33
2,248
Aug 28, 2026
27.80
27.95
27.32
27.60
27.60
643
Aug 27, 2026
27.71
28.09
27.65
27.85
27.85
754
Aug 26, 2026
28.46
28.63
27.59
27.81
27.81
3,795
Aug 25, 2026
28.00
28.27
27.71
28.24
28.24
3,286
Aug 24, 2026
28.05
28.60
28.05
28.07
28.07
2,998
Aug 21, 2026
26.80
28.11
26.80
27.77
27.77
13,391
Aug 20, 2026
0.035824
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
25.58
26.54
24.86
26.48
26.48
8,287
Aug 19, 2026
22.30
25.80
22.30
25.76
25.72
3,895
Aug 18, 2026
24.08
24.09
23.43
23.43
23.39
4,864
Aug 17, 2026
24.48
24.48
23.62
24.11
24.07
6,174
Aug 14, 2026
23.02
23.90
23.02
23.52
23.48
493
Aug 13, 2026
23.53
23.60
23.12
23.12
23.08
4,035
Aug 12, 2026
23.55
24.36
23.55
23.93
23.89
4,482
Aug 11, 2026
23.53
23.99
23.53
23.70
23.66
3,959
Aug 10, 2026
23.87
24.19
23.39
23.74
23.70
8,187
Aug 7, 2026
22.57
23.71
22.57
23.63
23.59
3,076
Aug 6, 2026
22.26
22.59
21.97
22.34
22.31
7,474
Aug 5, 2026
20.95
22.34
20.95
22.25
22.22
4,019
Aug 4, 2026
20.41
21.05
20.41
20.55
20.52
2,596
Aug 3, 2026
20.32
20.32
19.80
20.06
20.03
853
Jul 31, 2026
19.85
20.22
19.55
19.93
19.90
3,811
Jul 30, 2026
20.45
20.74
19.76
19.85
19.82
1,810
Jul 29, 2026
20.66
21.08
20.06
20.16
20.13
1,736
Jul 28, 2026
20.71
20.78
20.39
20.71
20.68
511
Jul 27, 2026
21.31
21.49
20.69
20.84
20.81
1,734
Jul 24, 2026
20.73
21.28
20.73
21.19
21.16
1,586
Jul 23, 2026
20.98
20.98
20.57
20.57
20.54
2,222
Jul 22, 2026
20.86
21.61
20.86
21.58
21.55
448
Jul 21, 2026
20.37
20.51
20.04
20.46
20.43
4,569
Jul 20, 2026
19.55
19.99
19.55
19.80
19.76
12,707
Jul 17, 2026
19.87
20.00
19.52
19.81
19.77
1,298
Jul 16, 2026
20.31
20.42
19.89
20.02
19.99
1,667
Jul 15, 2026
21.14
21.14
20.50
20.55
20.52
369
Jul 14, 2026
20.52
21.38
20.52
21.08
21.05
1,166
Jul 13, 2026
20.87
21.02
20.67
20.80
20.77
1,075
Jul 10, 2026
21.17
21.20
20.85
20.90
20.87
3,870
Jul 9, 2026
20.44
20.90
20.44
20.90
20.87
436
Jul 8, 2026
20.82
20.95
19.82
19.89
19.86
5,090
Jul 7, 2026
21.32
21.63
20.82
20.94
20.91
1,139
Jul 6, 2026
22.11
22.35
21.40
21.56
21.53
4,854
Jul 3, 2026
22.21
22.49
21.96
22.30
22.27
2,867
Jul 2, 2026
20.95
21.68
20.95
21.63
21.60
1,363
Jul 1, 2026
20.80
21.39
20.44
21.03
21.00
1,743
Jun 30, 2026
20.60
20.92
20.23
20.41
20.38
4,750
Jun 29, 2026
21.42
21.42
20.58
20.72
20.69
419
Jun 26, 2026
21.16
21.62
21.06
21.57
21.54
870
Jun 25, 2026
20.90
21.46
20.80
21.32
21.29
1,139
Jun 24, 2026
22.00
22.00
20.71
20.71
20.68
4,822
Jun 23, 2026
22.56
22.56
22.01
22.21
22.18
7,680
Jun 22, 2026
22.90
23.02
22.68
22.82
22.78
360
Jun 19, 2026
22.51
23.01
22.43
22.83
22.79
16,999
Jun 18, 2026
24.18
24.26
23.40
23.40
23.36
7,606
Jun 17, 2026
24.04
24.92
23.88
24.88
24.84
5,480
Jun 16, 2026
23.43
24.15
23.43
23.85
23.81
1,960
Jun 15, 2026
23.12
23.92
22.92
23.82
23.78
3,493
Jun 12, 2026
20.90
22.16
20.90
21.89
21.86
933
Jun 11, 2026
20.40
20.87
20.36
20.87
20.84
3,538
Jun 10, 2026
21.55
21.55
20.86
20.96
20.93
6,022
Jun 9, 2026
22.60
22.84
21.64
21.64
21.61
5,727
Jun 8, 2026
22.82
23.15
22.24
22.62
22.58
7,279
Jun 5, 2026
24.15
24.65
22.97
22.97
22.93
1,837
Jun 4, 2026
24.20
24.87
24.08
24.63
24.59
1,228
Jun 3, 2026
24.55
24.98
24.17
24.29
24.25
5,903
Jun 2, 2026
25.70
25.70
24.97
25.23
25.19
747
Jun 1, 2026
25.75
25.75
24.68
25.06
25.02
3,692
May 29, 2026
25.38
26.03
25.00
25.90
25.86
1,800
May 28, 2026
23.99
24.94
23.78
24.71
24.67
3,318
May 27, 2026
25.00
25.03
24.53
24.86
24.82
2,103
May 26, 2026
24.76
25.19
24.51
24.98
24.94
667
May 25, 2026
25.20
25.93
25.00
25.93
25.89
516
May 22, 2026
24.38
24.59
24.17
24.38
24.34
603
May 21, 2026
0.035824
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
24.35
24.57
24.04
24.42
24.38
2,008
May 20, 2026
23.40
24.65
23.40
24.52
24.44
618
May 19, 2026
24.48
24.48
23.73
23.79
23.71
2,506
May 18, 2026
24.38
25.13
24.19
24.65
24.57
2,212
May 15, 2026
26.10
26.10
24.49
24.50
24.42
2,493
May 14, 2026
26.80
26.87
26.28
26.54
26.46
2,125
May 13, 2026
27.23
27.23
26.46
26.76
26.67
3,859
May 12, 2026
26.84
26.93
25.87
26.05
25.97
4,214
May 11, 2026
26.05
27.46
26.05
27.11
27.02
602
May 8, 2026
26.00
26.69
25.85
26.46
26.38
4,772
May 7, 2026
26.26
27.15
26.26
26.78
26.69
8,367
May 6, 2026
25.00
26.43
25.00
26.22
26.14
7,623
May 5, 2026
24.61
25.14
24.61
25.00
24.92
2,024
May 4, 2026
25.45
25.68
24.80
24.90
24.82
17,418
Apr 30, 2026
25.68
27.34
25.39
25.95
25.87
5,223
Apr 29, 2026
26.11
26.19
25.46
25.54
25.46
4,341
Apr 28, 2026
27.35
27.35
25.81
25.81
25.73
5,976
Apr 27, 2026
27.70
27.84
27.17
27.25
27.16
3,083
Apr 24, 2026
27.23
28.02
27.01
27.84
27.75
10,339
Apr 23, 2026
27.80
27.82
27.32
27.57
27.48
5,572
Apr 22, 2026
28.07
28.20
27.66
27.76
27.67
8,334
Apr 21, 2026
29.00
29.30
28.14
28.25
28.16
5,789
Apr 20, 2026
28.99
29.48
28.99
29.25
29.16
6,165
Apr 17, 2026
28.95
29.87
28.45
29.77
29.68
5,307
Apr 16, 2026
28.40
28.73
28.40
28.52
28.43
1,728
Apr 15, 2026
29.05
29.07
28.25
28.30
28.21
4,272
Apr 14, 2026
28.60
29.24
28.60
28.86
28.77
6,246
Apr 13, 2026
28.47
28.74
28.25
28.27
28.18
3,606
Apr 10, 2026
28.10
28.73
27.59
28.65
28.56
4,002
Apr 9, 2026
28.05
28.63
27.78
28.09
28.00
6,683
Apr 8, 2026
28.50
28.85
27.91
28.35
28.26
13,637
Apr 7, 2026
27.00
27.37
26.64
26.97
26.88
6,539
Apr 2, 2026
26.22
27.56
26.00
27.17
27.08
5,988
Apr 1, 2026
26.78
27.77
26.64
27.77
27.68
27,676
Mar 31, 2026
25.15
26.04
25.11
25.86
25.78
11,059
Mar 30, 2026
25.39
25.70
24.91
25.32
25.24
6,351
Mar 27, 2026
24.97
25.14
23.97
24.94
24.86
3,677
Mar 26, 2026
24.96
25.31
24.10
24.33
24.25
3,142
Mar 25, 2026
25.00
25.61
24.95
25.35
25.27
4,060
Mar 24, 2026
23.80
24.18
23.49
24.08
24.00
6,174
Mar 23, 2026
21.15
24.12
21.05
23.68
23.60
18,598
Mar 20, 2026
23.80
24.11
22.84
23.11
23.04
9,009
Mar 19, 2026
24.59
24.59
22.85
23.44
23.37
28,070
Mar 18, 2026
26.70
26.99
25.18
25.38
25.30
15,632
Mar 17, 2026
26.76
27.60
26.71
26.73
26.64
1,621
Mar 16, 2026
26.56
27.40
25.66
26.47
26.39
7,018
Mar 13, 2026
28.50
28.50
26.61
26.88
26.79
5,445
Mar 12, 2026
28.30
28.59
27.80
28.20
28.11
2,741
Mar 11, 2026
0.035824
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
28.44
28.44
27.16
27.85
27.76
1,214
Mar 10, 2026
27.30
28.68
27.30
28.29
28.16
9,210
Mar 9, 2026
27.61
27.61
26.63
27.45
27.32
12,356
Mar 6, 2026
27.94
28.84
27.40
27.98
27.85
17,151
Mar 5, 2026
29.21
29.56
27.92
27.94
27.81
11,563
Mar 4, 2026
29.50
30.16
29.00
29.25
29.12
17,254
Mar 3, 2026
31.05
31.09
28.35
29.35
29.22
31,510
Mar 2, 2026
32.90
33.00
30.70
31.05
30.91
38,350
Feb 27, 2026
31.03
31.58
30.80
31.42
31.28
4,161
Feb 26, 2026
30.50
30.78
29.81
30.61
30.47
7,204
Feb 25, 2026
30.90
31.12
30.37
30.80
30.66
17,816
Feb 24, 2026
29.90
30.55
29.11
30.37
30.23
10,894
Feb 23, 2026
28.90
29.90
28.65
29.72
29.58
11,277
Feb 20, 2026
28.50
28.99
27.50
28.23
28.10
27,431
Feb 19, 2026
30.00
30.00
28.44
28.62
28.49
8,229
Feb 18, 2026
28.70
29.53
28.49
29.53
29.39
9,706
Feb 17, 2026
28.00
28.35
27.40
28.12
27.99
12,193
Feb 16, 2026
28.86
28.92
28.45
28.45
28.32
2,603
Feb 13, 2026
27.95
28.98
27.50
28.89
28.76
8,446
Feb 12, 2026
29.26
29.27
27.94
27.99
27.86
3,898
Feb 11, 2026
28.95
29.87
28.63
28.76
28.63
20,683
Feb 10, 2026
28.26
28.70
28.18
28.47
28.34
5,423
Feb 9, 2026
27.40
28.37
27.27
28.29
28.16
7,919
Feb 6, 2026
26.35
27.72
26.35
27.33
27.20
5,755
Feb 5, 2026
27.61
27.66
26.36
26.67
26.55
30,869
Feb 4, 2026
28.80
28.99
27.42
27.54
27.41
23,822
Feb 3, 2026
28.41
28.72
27.64
28.14
28.01
18,847
Feb 2, 2026
24.60
27.52
24.03
26.59
26.47
82,351
Jan 30, 2026
28.80
29.50
26.89
27.95
27.82
70,067
Jan 29, 2026
32.68
32.68
29.89
30.33
30.19
16,434
Jan 28, 2026
32.30
32.41
31.60
31.71
31.56
14,180
Jan 27, 2026
32.25
32.46
30.83
31.18
31.04
7,231
Jan 26, 2026
32.45
32.89
32.14
32.57
32.42
32,728
Jan 23, 2026
31.57
31.79
30.96
31.73
31.58
11,621
Jan 22, 2026
30.63
31.32
30.02
31.30
31.16
11,009
Jan 21, 2026
32.36
32.53
30.83
31.15
31.01
17,993
Jan 20, 2026
30.00
30.59
29.60
30.54
30.40
6,928
Jan 19, 2026
29.48
29.88
29.45
29.88
29.74
4,156
Jan 16, 2026
28.80
29.00
28.18
28.75
28.62
2,785
Jan 15, 2026
28.41
28.86
28.25
28.81
28.68
10,389
Jan 14, 2026
29.02
29.43
28.40
28.68
28.55
13,991
Jan 13, 2026
28.37
29.05
28.24
28.80
28.67
18,032
Jan 12, 2026
27.60
28.21
27.37
28.14
28.01
19,822
Jan 9, 2026
26.30
27.15
26.30
27.04
26.92
10,294
Jan 8, 2026
25.78
26.07
25.56
26.00
25.88
4,721
Jan 7, 2026
25.85
25.85
24.78
25.50
25.38
5,634
Jan 6, 2026
24.95
25.72
24.83
25.72
25.60
4,596
Jan 5, 2026
24.55
25.69
24.47
25.11
24.99
15,502
Jan 2, 2026
24.61
24.75
23.31
23.31
23.20
4,281
Dec 30, 2025
24.34
24.63
24.05
24.60
24.49
2,971
Dec 29, 2025
24.95
24.95
23.45
24.08
23.97
8,518
Dec 23, 2025
25.25
25.32
24.73
24.78
24.67
14,872
Dec 22, 2025
24.95
25.25
24.62
25.01
24.90
11,133
Dec 19, 2025
23.84
24.53
23.77
24.43
24.32
6,073
Dec 18, 2025
23.65
24.07
23.56
24.07
23.96
7,637
Dec 17, 2025
24.12
24.12
23.38
23.38
23.27
8,737
Dec 16, 2025
23.95
24.07
23.61
23.64
23.53
10,071
Dec 15, 2025
24.11
24.33
23.91
23.92
23.81
13,336
Dec 12, 2025
24.42
25.00
23.55
23.60
23.49
16,127
Dec 11, 2025
23.00
24.30
23.00
24.30
24.19
27,933
Dec 10, 2025
23.19
23.24
22.83
23.24
23.13
3,329
Dec 9, 2025
22.63
23.28
22.50
23.18
23.07
6,628
Dec 8, 2025
23.57
23.67
23.09
23.24
23.13
4,240
Dec 5, 2025
23.70
23.98
23.48
23.62
23.51
1,237
Dec 4, 2025
23.25
23.41
22.91
23.41
23.30
3,371
Dec 3, 2025
23.56
23.80
23.39
23.46
23.35
2,662
Dec 2, 2025
24.40
24.40
23.32
23.45
23.34
6,813
Dec 1, 2025
24.69
24.75
24.07
24.67
24.56
14,072
Nov 28, 2025
24.10
24.50
23.93
24.50
24.39
4,399
Nov 27, 2025
23.60
23.80
23.31
23.64
23.53
7,099
Nov 26, 2025
0.031346
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
22.99
23.44
22.80
23.44
23.33
7,190
Nov 25, 2025
22.92
22.92
22.20
22.27
22.13
2,851
Nov 24, 2025
21.19
22.26
21.05
22.26
22.12
3,425
Nov 21, 2025
20.40
21.17
20.35
21.14
21.01
25,787
Nov 20, 2025
21.65
22.59
21.65
21.91
21.78
8,361
Nov 19, 2025
22.00
22.69
21.98
22.06
21.92
19,659
Nov 18, 2025
21.54
22.06
21.00
21.86
21.73
12,939
Nov 17, 2025
21.91
22.07
21.67
21.89
21.76
3,537
Nov 14, 2025
21.85
22.27
20.71
22.13
21.99
3,910
Nov 13, 2025
22.50
22.90
22.15
22.27
22.13
5,289
Nov 12, 2025
21.75
22.82
21.75
22.65
22.51
5,730
Nov 11, 2025
22.05
22.37
21.47
21.65
21.52
8,753
Nov 10, 2025
21.68
21.91
21.62
21.79
21.66
5,631
Nov 7, 2025
20.95
21.09
20.46
20.65
20.52
2,449
Nov 6, 2025
21.32
21.41
20.99
21.00
20.87
7,480
Nov 5, 2025
19.83
20.87
19.80
20.87
20.74
9,437
Nov 4, 2025
20.30
20.30
19.66
19.95
19.83
4,535
Nov 3, 2025
20.40
20.41
20.03
20.03
19.91
6,977
Oct 31, 2025
20.54
20.71
20.10
20.11
19.99
8,704
Oct 30, 2025
20.09
20.58
19.95
20.37
20.24
9,083
