Barrick Gold Corporation (ABR.DE) XETRA

16.99

+0.078(+0.46%)

Updated at May 08 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	17.05	17.56	17.56	17.65	16.89	69,889
May 30, 2025	16.66	16.69	16.69	16.75	16.5	11,702
May 29, 2025	16.52	16.68	16.58	16.83	16.5	30,670
May 28, 2025	16.55	16.7	16.6	16.89	16.55	22,412
May 27, 2025	16.9	16.63	16.53	16.9	16.34	15,406
May 26, 2025	16.81	16.75	16.75	16.81	16.57	24,933
May 23, 2025	16.76	16.74	16.74	16.94	16.6	39,439
May 22, 2025	16.74	16.52	16.52	16.74	16.35	18,682
May 21, 2025	16.55	16.69	16.69	16.74	16.5	26,835
May 20, 2025	15.98	16.56	16.56	16.56	15.97	26,586
May 19, 2025	16.18	16.09	16.09	16.19	15.98	15,724
May 16, 2025	15.94	15.87	15.87	15.98	15.57	34,765
May 15, 2025	15.67	15.94	15.94	16.02	15.51	32,599
May 14, 2025	16.22	16.22	16.22	16.22	16.22	0
May 13, 2025	16.4	16.22	16.22	16.7	16.09	12,186
May 12, 2025	16.92	16.92	16.92	16.92	16.92	0
May 09, 2025	16.92	16.92	16.92	16.92	16.92	0
May 08, 2025	16.99	16.92	16.92	17.13	16.9	35,171
May 07, 2025	16.81	17.12	17.12	17.2	16.41	61,945
May 06, 2025	16.69	16.77	16.77	16.83	16.58	63,468
May 05, 2025	16.34	16.45	16.45	16.71	16.31	132,042
May 02, 2025	16.47	16.12	16.12	16.55	16.11	82,593
April 30, 2025	16.44	16.7	16.7	16.73	16.25	112,252
April 29, 2025	16.81	16.58	16.58	16.84	16.56	20,602
April 28, 2025	16.61	16.74	16.74	16.86	16.59	35,909
April 25, 2025	16.8	16.66	16.66	16.88	16.57	56,741
April 24, 2025	17	16.89	16.89	17.1	16.72	76,834
April 23, 2025	17.02	16.67	16.67	17.2	16.52	185,358
April 22, 2025	18.31	17.62	17.62	18.35	17.56	126,087