XETRA - Delayed Quote
EUR
Newmont Corporation (NMM.DE)
96.23
+0.86
(+0.90%)
As of 12:53:30 PM 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
95.58
96.41
95.50
96.22
96.22
3,124
Oct 30, 2026
98.22
98.22
94.68
95.37
95.37
2,981
Oct 29, 2026
100.38
101.06
99.68
99.72
99.72
4,038
Oct 28, 2026
101.20
101.32
99.61
100.62
100.62
2,219
Oct 27, 2026
97.96
101.28
97.96
100.92
100.92
3,148
Oct 26, 2026
98.00
99.09
95.93
97.60
97.60
2,206
Oct 23, 2026
100.00
101.10
96.37
98.21
98.21
5,457
Oct 22, 2026
102.22
102.22
100.30
100.30
100.30
4,101
Oct 21, 2026
103.78
105.18
103.36
103.78
103.78
3,292
Oct 20, 2026
104.78
105.40
102.52
104.64
104.64
1,895
Oct 19, 2026
105.72
106.12
104.80
105.54
105.54
1,264
Oct 16, 2026
102.84
106.36
102.52
105.42
105.42
2,415
Oct 15, 2026
100.18
102.26
99.82
102.26
102.26
5,494
Oct 14, 2026
102.60
103.22
100.00
100.22
100.22
2,725
Oct 13, 2026
105.06
106.00
102.56
102.56
102.56
2,299
Oct 12, 2026
104.62
105.34
104.42
105.32
105.32
6,691
Oct 9, 2026
104.84
105.90
104.64
105.90
105.90
4,005
Oct 8, 2026
101.40
102.52
100.70
101.92
101.92
4,453
Oct 7, 2026
102.84
102.90
100.00
101.54
101.54
4,032
Oct 6, 2026
102.80
103.80
101.92
103.26
103.26
3,250
Oct 5, 2026
102.92
103.90
101.72
102.94
102.94
1,481
Oct 2, 2026
102.28
104.08
101.40
101.40
101.40
4,431
Oct 1, 2026
102.18
103.16
100.62
101.94
101.94
3,415
Sep 30, 2026
103.48
104.44
102.22
102.28
102.28
1,735
Sep 29, 2026
102.72
103.92
102.48
102.62
102.62
3,203
Sep 28, 2026
103.00
103.00
101.14
102.02
102.02
7,521
Sep 25, 2026
105.82
107.50
105.82
106.42
106.42
2,155
Sep 24, 2026
108.28
108.28
105.78
105.78
105.78
3,206
Sep 23, 2026
110.74
110.74
106.44
107.90
107.90
2,200
Sep 22, 2026
106.52
108.90
106.16
108.44
108.44
1,568
Sep 21, 2026
107.58
107.96
105.92
106.26
106.26
1,302
Sep 18, 2026
109.86
110.18
106.62
106.74
106.74
2,476
Sep 17, 2026
106.76
109.24
106.76
108.90
108.90
2,690
Sep 16, 2026
108.58
109.56
106.58
106.82
106.82
5,873
Sep 15, 2026
106.50
107.06
105.28
105.66
105.66
3,486
Sep 14, 2026
108.36
108.88
106.00
106.24
106.24
5,617
Sep 11, 2026
109.04
111.28
108.00
109.60
109.60
3,621
Sep 10, 2026
110.68
110.70
107.00
109.02
109.02
3,614
Sep 9, 2026
110.52
111.62
109.84
110.24
110.24
2,776
Sep 8, 2026
109.08
111.54
108.30
111.34
111.34
4,551
Sep 7, 2026
111.18
111.18
108.52
108.60
108.60
1,231
Sep 4, 2026
111.52
112.06
108.26
110.50
110.50
3,337
Sep 3, 2026
0.231842
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
108.14
112.08
108.14
111.94
111.94
4,834
Sep 2, 2026
106.88
109.20
105.78
107.94
107.68
2,962
Sep 1, 2026
108.66
108.66
104.82
107.24
106.98
13,029
Aug 31, 2026
110.26
111.02
107.40
108.32
108.06
7,459
Aug 28, 2026
113.90
114.54
110.90
112.60
112.33
3,004
Aug 27, 2026
112.42
114.50
111.36
114.34
114.06
14,593
Aug 26, 2026
114.90
114.98
113.14
113.14
112.87
5,829
Aug 25, 2026
113.46
114.48
111.30
114.48
114.20
5,870
Aug 24, 2026
113.62
114.40
111.80
111.80
111.53
11,691
Aug 21, 2026
110.86
113.10
110.40
113.10
112.83
9,397
Aug 20, 2026
108.30
110.04
104.76
109.80
109.54
12,309
Aug 19, 2026
100.86
108.36
100.70
107.44
107.18
10,166
Aug 18, 2026
102.64
103.32
100.68
100.68
100.44
11,872
Aug 17, 2026
102.72
104.40
102.40
104.36
104.11
8,783
Aug 14, 2026
98.65
102.52
98.24
101.46
101.22
4,133
Aug 13, 2026
100.04
101.48
98.99
98.99
98.75
9,839
Aug 12, 2026
102.06
104.06
102.06
103.38
103.13
11,507
Aug 11, 2026
100.02
102.28
99.51
101.22
100.98
14,226
Aug 10, 2026
97.85
101.10
97.81
100.28
100.04
13,547
Aug 7, 2026
93.34
98.33
93.07
97.85
97.61
16,086
Aug 6, 2026
89.95
92.06
89.40
91.21
90.99
6,152
Aug 5, 2026
87.51
91.21
87.38
91.19
90.97
10,900
Aug 4, 2026
83.74
85.12
83.35
84.46
84.26
4,534
Aug 3, 2026
82.01
82.36
80.80
81.82
81.62
7,314
Jul 31, 2026
82.52
82.72
80.49
81.08
80.88
2,824
Jul 30, 2026
79.16
81.71
79.16
81.08
80.88
6,905
Jul 29, 2026
81.64
81.65
78.70
78.93
78.74
5,357
Jul 28, 2026
81.36
81.66
80.01
80.80
80.61
3,014
Jul 27, 2026
83.63
84.07
80.88
81.71
81.51
7,242
Jul 24, 2026
83.40
84.86
81.77
83.22
83.02
12,179
Jul 23, 2026
84.01
84.01
82.05
82.26
82.06
7,396
Jul 22, 2026
82.34
84.76
82.19
84.76
84.56
3,508
Jul 21, 2026
80.05
81.01
79.49
81.01
80.81
7,865
Jul 20, 2026
78.00
79.67
78.00
78.97
78.78
4,645
Jul 17, 2026
79.75
79.75
77.67
79.12
78.93
5,458
Jul 16, 2026
83.04
83.04
79.92
80.72
80.53
3,911
Jul 15, 2026
82.94
83.60
82.00
82.42
82.22
3,662
Jul 14, 2026
82.10
85.42
81.96
83.68
83.48
9,429
Jul 13, 2026
82.48
82.91
81.59
82.22
82.02
4,771
Jul 10, 2026
82.83
83.41
82.35
83.26
83.06
2,763
Jul 9, 2026
82.34
82.97
82.15
82.78
82.58
3,606
Jul 8, 2026
82.63
82.92
79.91
80.31
80.12
12,305
Jul 7, 2026
84.53
85.32
82.79
82.89
82.69
5,456
Jul 6, 2026
86.56
86.56
83.82
84.97
84.77
21,027
Jul 3, 2026
87.09
87.30
86.04
86.57
86.36
3,173
Jul 2, 2026
82.13
85.28
82.13
84.99
84.79
5,726
Jul 1, 2026
80.50
83.95
80.24
83.32
83.12
15,671
Jun 30, 2026
82.62
82.96
80.77
81.28
81.08
3,499
Jun 29, 2026
83.06
84.13
81.90
82.47
82.27
6,840
Jun 26, 2026
83.39
85.26
83.39
85.26
85.05
3,418
Jun 25, 2026
81.79
84.47
81.79
84.13
83.93
17,028
Jun 24, 2026
84.68
85.20
82.22
82.91
82.71
17,022
Jun 23, 2026
86.68
86.82
85.75
86.09
85.88
4,158
Jun 22, 2026
89.12
89.12
87.49
88.77
88.56
4,024
Jun 19, 2026
89.59
89.59
87.58
87.84
87.63
8,212
Jun 18, 2026
94.20
94.20
90.79
90.79
90.57
2,554
Jun 17, 2026
93.45
96.73
92.73
96.73
96.50
6,146
Jun 16, 2026
91.11
94.22
91.11
93.15
92.93
24,839
Jun 15, 2026
89.72
92.43
89.54
91.38
91.16
18,834
Jun 12, 2026
84.16
85.70
83.79
85.56
85.35
11,239
Jun 11, 2026
81.30
82.35
79.99
82.35
82.15
10,757
Jun 10, 2026
83.33
83.81
81.77
81.98
81.78
12,050
Jun 9, 2026
86.65
86.69
83.84
83.88
83.68
6,622
Jun 8, 2026
86.55
87.53
86.00
86.39
86.18
9,546
Jun 5, 2026
91.60
92.68
88.14
88.21
88.00
9,119
Jun 4, 2026
92.62
94.73
92.62
93.49
93.26
4,328
Jun 3, 2026
93.31
93.56
92.34
92.83
92.61
3,369
Jun 2, 2026
94.02
94.56
91.74
93.80
93.57
5,263
Jun 1, 2026
93.18
93.18
90.65
92.64
92.42
9,789
May 29, 2026
93.37
95.64
92.42
94.88
94.65
5,127
May 28, 2026
90.08
92.21
89.26
92.09
91.87
12,046
May 27, 2026
0.231842
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
95.16
95.36
92.73
93.13
92.91
9,514
May 26, 2026
95.60
95.89
94.73
94.80
94.31
5,327
May 25, 2026
96.78
96.91
95.87
96.91
96.41
8,033
May 22, 2026
92.93
93.57
91.82
92.68
92.20
5,535
May 21, 2026
91.84
92.63
90.95
92.53
92.05
14,187
May 20, 2026
90.26
92.59
90.26
92.59
92.11
12,735
May 19, 2026
93.70
94.61
89.81
90.77
90.30
22,660
May 18, 2026
92.84
95.94
92.73
94.31
93.82
22,917
May 15, 2026
97.59
97.59
93.85
93.96
93.48
23,901
May 14, 2026
101.66
102.42
99.16
99.56
99.05
8,547
May 13, 2026
102.42
102.42
100.80
101.86
101.34
10,522
May 12, 2026
101.40
101.84
98.84
99.25
98.74
10,338
May 11, 2026
97.42
102.40
97.16
102.40
101.87
11,294
May 8, 2026
98.58
99.10
97.55
98.06
97.56
8,087
May 7, 2026
99.13
101.36
99.04
99.93
99.42
8,404
May 6, 2026
95.80
99.14
95.80
97.40
96.90
18,442
May 5, 2026
93.21
95.00
93.21
93.81
93.33
8,624
May 4, 2026
92.42
94.36
90.86
93.21
92.73
9,862
Apr 30, 2026
92.67
95.15
92.60
94.55
94.06
10,351
Apr 29, 2026
93.91
94.11
91.63
91.63
91.16
12,540
Apr 28, 2026
98.42
98.42
93.40
93.49
93.01
10,381
Apr 27, 2026
101.78
101.78
99.03
99.38
98.87
17,746
Apr 24, 2026
94.78
101.74
94.78
100.26
99.74
31,620
Apr 23, 2026
94.77
95.07
93.58
93.82
93.34
9,019
Apr 22, 2026
95.58
96.26
94.38
95.60
95.11
16,229
Apr 21, 2026
97.03
97.41
94.00
94.38
93.89
20,172
Apr 20, 2026
97.01
97.57
96.43
97.05
96.55
7,440
Apr 17, 2026
95.26
99.80
95.06
98.77
98.26
13,355
Apr 16, 2026
95.57
97.37
95.57
96.84
96.34
14,983
Apr 15, 2026
100.62
101.04
96.24
96.25
95.75
25,293
Apr 14, 2026
99.69
101.80
99.43
100.98
100.46
19,352
Apr 13, 2026
101.50
102.06
98.90
99.04
98.53
11,002
Apr 10, 2026
100.96
103.92
100.86
103.40
102.87
7,944
Apr 9, 2026
100.96
102.32
100.36
101.68
101.16
10,416
Apr 8, 2026
104.26
104.68
99.78
101.02
100.50
32,751
Apr 7, 2026
97.21
98.59
96.64
98.22
97.71
25,847
Apr 2, 2026
93.97
99.04
93.59
98.39
97.88
19,515
Apr 1, 2026
95.15
98.98
94.91
98.98
98.47
25,932
Mar 31, 2026
91.22
93.15
90.84
92.58
92.10
11,496
Mar 30, 2026
88.95
92.13
88.91
91.39
90.92
19,601
Mar 27, 2026
87.71
89.48
85.96
88.90
88.44
17,226
Mar 26, 2026
86.12
88.25
84.62
86.23
85.79
20,053
Mar 25, 2026
89.24
90.42
87.77
88.62
88.16
30,129
Mar 24, 2026
85.32
85.36
82.64
85.02
84.58
22,987
Mar 23, 2026
77.73
85.93
77.19
84.40
83.97
55,690
Mar 20, 2026
86.61
88.00
83.18
83.53
83.10
29,403
Mar 19, 2026
88.90
88.90
83.30
84.54
84.11
59,791
Mar 18, 2026
96.84
96.84
92.05
93.46
92.98
13,331
Mar 17, 2026
95.81
97.40
95.30
96.40
95.90
4,950
Mar 16, 2026
94.92
97.18
93.09
94.55
94.06
36,595
Mar 13, 2026
98.68
99.67
95.23
96.02
95.53
5,482
Mar 12, 2026
99.82
101.50
99.07
99.97
99.46
6,502
Mar 11, 2026
101.62
102.16
98.38
99.18
98.67
7,594
Mar 10, 2026
100.54
103.22
99.78
102.52
101.99
8,879
Mar 9, 2026
97.07
98.36
94.68
97.70
97.20
19,377
Mar 6, 2026
100.66
101.42
98.00
100.70
100.18
20,214
Mar 5, 2026
103.16
103.32
99.51
99.66
99.15
9,329
Mar 4, 2026
103.90
105.40
102.98
103.94
103.41
12,511
Mar 3, 2026
0.231842
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
110.16
110.16
100.62
103.02
102.49
53,644
Mar 2, 2026
115.52
115.78
107.00
108.78
107.96
27,094
Feb 27, 2026
107.58
110.92
107.18
110.38
109.55
8,890
Feb 26, 2026
106.46
107.06
103.88
107.06
106.25
5,529
Feb 25, 2026
104.88
107.30
104.72
107.30
106.49
9,786
Feb 24, 2026
104.68
104.82
101.44
104.40
103.61
11,017
Feb 23, 2026
103.74
106.72
103.58
104.98
104.19
10,810
Feb 20, 2026
102.98
106.64
101.02
102.94
102.17
19,388
Feb 19, 2026
105.86
107.16
104.16
106.18
105.38
10,537
Feb 18, 2026
104.80
107.52
104.10
107.48
106.67
6,816
Feb 17, 2026
102.94
103.78
100.16
102.86
102.09
18,867
Feb 16, 2026
105.52
105.52
102.90
103.92
103.14
6,429
Feb 13, 2026
101.02
105.34
99.55
104.96
104.17
14,913
Feb 12, 2026
104.20
105.56
101.24
101.24
100.48
8,290
Feb 11, 2026
102.90
104.98
102.54
103.04
102.26
10,909
Feb 10, 2026
99.77
101.38
99.65
101.34
100.58
6,636
Feb 9, 2026
98.07
100.70
97.35
100.52
99.76
8,929
Feb 6, 2026
92.27
96.66
91.90
96.60
95.87
8,403
Feb 5, 2026
97.78
98.07
93.14
93.61
92.91
22,973
Feb 4, 2026
101.72
102.14
97.46
97.98
97.24
12,311
Feb 3, 2026
100.32
101.24
98.31
100.46
99.70
25,246
Feb 2, 2026
90.38
98.00
89.70
95.10
94.38
35,824
Jan 30, 2026
100.04
102.00
95.72
98.31
97.57
57,497
Jan 29, 2026
111.94
112.48
103.74
105.18
104.39
29,576
Jan 28, 2026
108.30
109.50
106.74
108.98
108.16
10,256
Jan 27, 2026
107.42
107.42
102.10
104.46
103.67
16,663
Jan 26, 2026
108.98
110.28
105.90
107.48
106.67
17,172
Jan 23, 2026
104.64
105.64
103.28
105.12
104.33
4,501
Jan 22, 2026
101.98
104.26
100.94
104.12
103.34
8,350
Jan 21, 2026
103.82
104.24
101.32
102.80
102.03
10,938
Jan 20, 2026
100.96
101.30
99.74
101.14
100.38
15,285
Jan 19, 2026
99.99
100.50
99.21
99.30
98.55
8,243
Jan 16, 2026
98.67
99.01
96.32
98.35
97.61
5,997
Jan 15, 2026
97.26
98.52
96.80
98.11
97.37
18,145
Jan 14, 2026
99.55
99.90
96.89
97.66
96.93
13,118
Jan 13, 2026
96.40
98.59
96.15
97.79
97.05
7,718
Jan 12, 2026
95.03
97.31
95.03
97.10
96.37
9,559
Jan 9, 2026
90.81
92.60
90.80
92.14
91.45
11,223
Jan 8, 2026
91.24
91.38
89.70
90.83
90.15
6,185
Jan 7, 2026
92.30
92.91
89.42
92.91
92.21
7,680
Jan 6, 2026
88.74
92.72
88.44
92.72
92.02
8,800
Jan 5, 2026
88.18
90.31
87.76
88.54
87.87
10,390
Jan 2, 2026
86.99
87.68
83.73
83.73
83.10
12,297
Dec 30, 2025
85.90
87.19
85.53
87.19
86.53
9,575
Dec 29, 2025
88.16
88.30
82.90
85.41
84.77
20,714
Dec 23, 2025
90.07
90.24
87.89
88.57
87.90
11,197
Dec 22, 2025
88.67
89.36
87.58
89.12
88.45
10,647
Dec 19, 2025
84.14
86.99
84.14
86.57
85.92
5,865
Dec 18, 2025
83.71
85.84
83.57
85.73
85.09
15,575
Dec 17, 2025
84.37
85.16
83.21
83.21
82.58
5,359
Dec 16, 2025
83.34
84.93
83.34
83.64
83.01
2,378
Dec 15, 2025
85.25
85.68
84.32
84.32
83.69
10,912
Dec 12, 2025
85.34
87.62
82.70
83.10
82.47
17,850
Dec 11, 2025
80.46
84.39
80.17
84.09
83.46
15,530
Dec 10, 2025
79.83
80.41
78.84
80.41
79.81
6,571
Dec 9, 2025
76.68
79.78
76.68
79.20
78.60
1,402
Dec 8, 2025
77.55
78.01
76.76
77.62
77.04
3,325
Dec 5, 2025
78.34
79.51
77.41
77.50
76.92
5,683
Dec 4, 2025
76.30
77.59
75.71
77.59
77.01
2,866
Dec 3, 2025
77.79
78.34
77.31
77.43
76.85
1,938
Dec 2, 2025
78.32
78.90
76.22
76.76
76.18
4,032
Dec 1, 2025
79.03
79.57
78.20
79.25
78.65
8,061
Nov 28, 2025
79.03
79.37
78.15
78.62
78.03
9,986
Nov 27, 2025
77.01
77.82
76.79
77.02
76.44
2,978
Nov 26, 2025
0.222925
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
75.37
76.98
75.15
76.98
76.40
3,135
Nov 25, 2025
75.80
75.80
73.87
74.83
74.02
9,056
Nov 24, 2025
72.84
75.28
72.01
75.28
74.46
3,619
Nov 21, 2025
70.34
72.06
68.60
71.54
70.76
19,769
Nov 20, 2025
75.45
76.30
74.92
74.92
74.11
4,381
Nov 19, 2025
75.02
77.01
75.00
75.71
74.89
6,640
Nov 18, 2025
73.70
76.09
73.37
74.60
73.79
35,302
Nov 17, 2025
75.90
76.82
75.00
76.02
75.20
5,372
Nov 14, 2025
77.03
77.57
73.18
76.75
75.92
14,413
Nov 13, 2025
81.05
81.76
78.50
78.82
77.97
13,895
Nov 12, 2025
77.32
80.78
77.32
80.45
79.58
7,515
Nov 11, 2025
76.50
77.20
75.61
76.16
75.33
7,763
Nov 10, 2025
74.11
75.50
73.85
75.20
74.38
12,040
Nov 7, 2025
72.44
72.65
70.38
71.15
70.38
4,149
Nov 6, 2025
71.43
73.04
71.35
72.60
71.81
9,528
Nov 5, 2025
69.22
70.92
69.19
70.84
70.07
7,189
Nov 4, 2025
69.96
70.26
68.92
69.54
68.79
12,064
Nov 3, 2025
70.44
71.09
69.89
70.18
69.42
8,617
