First Majestic Silver Corp. (FMV.DE) XETRA

7.80

+0(+0.00%)

Updated at September 05 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.937.87.88.067.7164,525
September 04, 20258.027.917.918.127.7871,211
September 03, 20258.238.178.178.448.13107,423
September 02, 20258.318.198.198.347.77160,760
September 01, 20258.178.348.348.428.14176,891
August 29, 20257.577.837.837.837.5789,989
August 28, 20257.777.667.657.977.6345,044
August 27, 20257.777.677.677.777.5838,500
August 26, 20257.737.777.777.827.6621,709
August 25, 20257.717.687.687.797.5663,183
August 22, 20257.227.737.737.787.2246,841
August 21, 20257.37.467.467.67.26111,076
August 20, 20257.227.327.327.347.1296,929
August 19, 20257.587.447.447.637.37125,669
August 18, 20257.667.367.367.817.36110,858
August 15, 20257.77.777.777.777.4575,030
August 14, 20257.527.67.687.43106,734
August 13, 20257.747.527.527.847.590,643
August 12, 20257.577.557.557.627.4661,861
August 11, 20257.37.527.527.527.1639,082
August 08, 20257.527.477.477.617.4350,395
August 07, 20257.257.37.37.567.2582,806
August 06, 20257.277.177.177.277.1612,561
August 05, 20257.077.197.197.256.9530,357
August 04, 20256.866.986.987.046.8148,981
August 01, 20256.966.856.857.056.7865,250
July 31, 20257.126.966.967.146.975,663
July 30, 20257.217.137.137.337.1231,434
July 29, 20257.227.147.147.267.0917,001
July 28, 20257.47.097.097.417.0269,668
July 25, 20257.467.237.237.527.1887,931
July 24, 20257.537.447.447.537.3240,556
July 23, 20257.587.657.657.677.5144,881
July 22, 20257.427.57.57.527.3142,637
July 21, 20257.217.437.437.547.2117,231
July 18, 20257.337.187.187.457.1578,538
July 17, 20257.457.287.287.57.2790,973
July 16, 20257.757.57.57.87.3882,768
July 15, 20257.937.597.5987.5987,339
July 14, 20258.067.947.948.137.91153,585
July 11, 20257.467.797.797.837.46143,754
July 10, 20257.247.217.217.367.1235,368
July 09, 20256.847.227.227.356.8499,443
July 08, 20257.456.846.847.466.8472,265
July 07, 20257.217.267.267.37.0311,171
July 04, 20257.27.277.277.37.165,913
July 03, 20257.227.257.257.417.1748,927
July 02, 20257.137.117.117.227.0545,210
July 01, 20257.17.057.057.227.0221,889
June 30, 20256.976.876.876.986.844,161
June 27, 20257.056.876.877.056.844,947
June 26, 20257777.126.9145,519
June 25, 20257.026.946.947.096.9130,583
June 24, 20256.987.017.017.036.7792,974
June 23, 20257.17.177.177.247.0245,018
June 20, 20256.996.976.977.26.8945,997
June 19, 20257.267.217.217.287.217,104
June 18, 20257.47.367.367.547.3381,222
June 17, 20257.117.367.367.427.08125,164
June 16, 20257.137.147.147.277.0959,894