Fresnillo

FRES
🏛️ germany →
26.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.80 6.80 6.80 6.80 0.0M
2023-12-28 6.95 6.95 6.95 6.95 0.0M
2023-12-27 6.58 6.99 6.58 6.99 0.0M
2023-12-22 6.77 6.98 6.77 6.98 0.0M
2023-12-21 6.73 6.73 6.71 6.71 0.0M
2023-12-20 6.57 6.82 6.57 6.82 0.0M
2023-12-19 6.41 6.81 6.41 6.81 0.0M
2023-12-18 6.82 6.82 6.34 6.54 0.0M
2023-12-15 6.88 6.88 6.88 6.88 0.0M
2023-12-14 6.71 7.03 6.71 6.95 0.0M
2023-12-13 6.55 6.71 6.55 6.71 0.0M
2023-12-12 6.76 6.85 6.73 6.73 0.0M
2023-12-11 6.74 6.85 6.67 6.85 0.0M
2023-12-08 6.83 6.83 6.83 6.83 0.0M
2023-12-07 6.78 6.89 6.76 6.80 0.0M
2023-12-06 6.72 6.79 6.72 6.79 0.0M
2023-12-05 6.84 6.84 6.77 6.77 0.0M
2023-12-04 6.95 6.99 6.95 6.99 0.0M
2023-12-01 6.77 6.93 6.77 6.92 0.0M
2023-11-30 6.84 6.91 6.80 6.91 0.0M
2023-11-29 6.50 6.62 6.50 6.62 0.0M
2023-11-28 6.44 6.57 6.40 6.57 0.0M
2023-11-27 6.12 6.40 6.12 6.40 0.0M
2023-11-24 6.15 6.15 6.15 6.15 0.0M
2023-11-23 6.22 6.22 6.22 6.22 0.0M
2023-11-22 6.22 6.22 6.22 6.22 0.0M
2023-11-21 6.29 6.30 6.28 6.30 0.0M
2023-11-20 6.25 6.25 6.19 6.19 0.0M
2023-11-17 6.17 6.17 6.17 6.17 0.0M
2023-11-16 6.25 6.25 6.25 6.25 0.0M
2023-11-15 6.17 6.34 6.17 6.34 0.0M
2023-11-14 6.00 6.00 5.99 5.99 0.0M
2023-11-13 5.98 5.98 5.98 5.98 0.0M
2023-11-10 6.21 6.21 6.03 6.11 0.0M
2023-11-09 6.25 6.25 6.25 6.25 0.0M
2023-11-08 6.36 6.36 6.36 6.36 0.0M
2023-11-07 6.34 6.34 6.34 6.34 0.0M
2023-11-06 6.48 6.48 6.48 6.48 0.0M
2023-11-03 6.33 6.56 6.33 6.56 0.0M
2023-11-02 6.28 6.41 6.28 6.41 0.0M
2023-11-01 6.30 6.30 6.30 6.30 0.0M
2023-10-31 6.38 6.38 6.38 6.38 0.0M
2023-10-30 6.42 6.50 6.35 6.50 0.0M
2023-10-27 6.20 6.20 6.20 6.20 0.0M
2023-10-26 6.13 6.13 6.13 6.13 0.0M
2023-10-25 6.11 6.11 6.09 6.09 0.0M
2023-10-24 5.98 5.98 5.98 5.98 0.0M
2023-10-23 6.27 6.27 5.95 6.03 0.0M
2023-10-20 6.42 6.46 6.42 6.46 0.0M
2023-10-19 6.40 6.40 6.40 6.40 0.0M
2023-10-18 6.46 6.48 6.46 6.48 0.0M
2023-10-17 6.41 6.52 6.41 6.52 0.0M
2023-10-16 6.41 6.45 6.33 6.45 0.0M
2023-10-13 6.15 6.34 6.15 6.34 0.0M
2023-10-12 6.36 6.36 6.36 6.36 0.0M
2023-10-11 6.37 6.37 6.37 6.37 0.0M
2023-10-10 6.26 6.30 6.22 6.30 0.0M
2023-10-09 6.10 6.36 6.10 6.36 0.0M
2023-10-06 6.01 6.05 6.01 6.02 0.0M
2023-10-05 6.04 6.04 6.03 6.03 0.0M
2023-10-04 6.22 6.22 6.12 6.12 0.0M
2023-10-03 6.20 6.20 6.19 6.19 0.0M
2023-10-02 6.30 6.48 6.30 6.48 0.0M
2023-09-29 6.37 6.41 6.37 6.41 0.0M
2023-09-28 6.38 6.38 6.38 6.38 0.0M
2023-09-27 6.50 6.50 6.49 6.49 0.0M
2023-09-26 6.62 6.62 6.51 6.51 0.0M
2023-09-25 6.71 6.71 6.58 6.58 0.0M
2023-09-22 6.73 6.83 6.73 6.83 0.0M
2023-09-21 6.90 6.90 6.90 6.90 0.0M
2023-09-20 6.73 6.73 6.73 6.73 0.0M
2023-09-19 6.68 6.68 6.68 6.68 0.0M
2023-09-18 6.87 6.87 6.77 6.77 0.0M
2023-09-15 6.85 6.85 6.85 6.85 0.0M
2023-09-14 6.75 6.75 6.75 6.75 0.0M
2023-09-13 6.66 6.66 6.66 6.66 0.0M
2023-09-12 6.79 6.94 6.79 6.94 0.0M
2023-09-11 6.50 6.50 6.50 6.50 0.0M
2023-09-08 6.48 6.48 6.39 6.39 0.0M
2023-09-07 6.53 6.53 6.35 6.35 0.0M
2023-09-06 6.52 6.56 6.47 6.52 0.0M
2023-09-05 6.52 6.52 6.52 6.52 0.0M
2023-09-04 6.66 6.66 6.66 6.66 0.0M
2023-09-01 6.82 6.82 6.82 6.82 0.0M
2023-08-31 6.83 6.94 6.80 6.94 0.0M
2023-08-30 6.66 6.77 6.66 6.77 0.0M
2023-08-29 6.49 6.49 6.49 6.49 0.0M
2023-08-28 6.44 6.51 6.44 6.51 0.0M
2023-08-25 6.55 6.55 6.55 6.55 0.0M
2023-08-24 6.51 6.69 6.51 6.69 0.0M
2023-08-23 6.35 6.60 6.35 6.59 0.0M
2023-08-22 6.00 6.31 5.92 6.31 0.0M
2023-08-21 5.99 6.07 5.89 5.92 0.0M
2023-08-18 6.04 6.04 6.03 6.04 0.0M
2023-08-17 6.04 6.12 6.04 6.12 0.0M
2023-08-16 6.15 6.24 6.12 6.12 0.0M
2023-08-15 6.14 6.23 6.12 6.12 0.0M
2023-08-14 6.35 6.35 6.28 6.28 0.0M
2023-08-11 6.26 6.33 6.26 6.33 0.0M
2023-08-10 6.42 6.45 6.42 6.45 0.0M
2023-08-09 6.42 6.51 6.42 6.51 0.0M
2023-08-08 6.53 6.53 6.53 6.53 0.0M
2023-08-07 6.50 6.69 6.50 6.69 0.0M
2023-08-04 6.60 6.60 6.46 6.46 0.0M
2023-08-03 6.75 6.75 6.60 6.70 0.0M
2023-08-02 6.90 6.90 6.90 6.90 0.0M
2023-08-01 7.30 7.30 6.78 7.00 0.0M
2023-07-31 7.11 7.11 7.11 7.11 0.0M
2023-07-28 7.20 7.20 7.20 7.20 0.0M
2023-07-27 7.31 7.31 7.31 7.31 0.0M
2023-07-26 7.41 7.41 7.41 7.41 0.0M
2023-07-25 7.27 7.27 7.27 7.27 0.0M
2023-07-24 7.31 7.31 7.31 7.31 0.0M
2023-07-21 7.29 7.29 7.29 7.29 0.0M
2023-07-20 7.29 7.29 7.29 7.29 0.0M
2023-07-19 7.33 7.33 7.33 7.33 0.0M
2023-07-18 7.28 7.50 7.28 7.50 0.0M
2023-07-17 7.29 7.35 7.29 7.32 0.0M
2023-07-14 7.47 7.47 7.29 7.29 0.0M
2023-07-13 7.43 7.43 7.43 7.43 0.0M
2023-07-12 7.24 7.24 7.24 7.24 0.0M
2023-07-11 7.10 7.10 7.10 7.10 0.0M
2023-07-10 7.12 7.14 7.10 7.14 0.0M
2023-07-07 7.09 7.09 7.09 7.09 0.0M
2023-07-06 7.32 7.32 7.32 7.32 0.0M
2023-07-05 7.24 7.39 7.24 7.39 0.0M
2023-07-04 7.32 7.45 7.32 7.45 0.0M
2023-07-03 7.14 7.14 7.14 7.14 0.0M
2023-06-30 7.01 7.26 7.01 7.25 0.0M
2023-06-29 7.00 7.11 7.00 7.00 0.0M
2023-06-28 7.09 7.09 7.09 7.09 0.0M
2023-06-27 7.19 7.19 7.03 7.15 0.0M
2023-06-26 7.18 7.19 7.18 7.19 0.0M
2023-06-23 7.16 7.29 7.16 7.26 0.0M
2023-06-22 7.40 7.40 7.08 7.23 0.0M
2023-06-21 7.68 7.68 7.44 7.44 0.0M
2023-06-20 7.73 7.73 7.67 7.67 0.0M
2023-06-19 8.20 8.20 7.74 7.81 0.0M
2023-06-16 7.84 7.84 7.84 7.84 0.0M
2023-06-15 7.84 7.84 7.84 7.84 0.0M
2023-06-14 7.96 8.00 7.82 8.00 0.0M
2023-06-13 7.59 7.80 7.45 7.75 0.0M
2023-06-12 7.96 7.96 7.68 7.68 0.0M
2023-06-09 7.88 7.99 7.88 7.99 0.0M
2023-06-08 7.82 7.82 7.82 7.82 0.0M
2023-06-07 7.97 7.97 7.97 7.97 0.0M
2023-06-06 7.76 7.76 7.68 7.68 0.0M
2023-06-05 7.96 8.05 7.96 8.05 0.0M
2023-06-02 8.01 8.01 8.01 8.01 0.0M
2023-06-01 7.64 7.64 7.64 7.64 0.0M
2023-05-31 7.55 7.55 7.55 7.55 0.0M
2023-05-30 7.61 7.61 7.61 7.61 0.0M
2023-05-29 7.59 7.59 7.59 7.59 0.0M
2023-05-26 7.61 7.61 7.61 7.61 0.0M
2023-05-25 7.64 7.70 7.64 7.70 0.0M
2023-05-24 7.60 7.68 7.55 7.68 0.0M
2023-05-23 7.57 7.65 7.57 7.65 0.0M
2023-05-22 7.69 7.69 7.69 7.69 0.0M
2023-05-19 7.60 7.60 7.60 7.60 0.0M
2023-05-18 7.68 7.75 7.68 7.75 0.0M
2023-05-17 7.80 7.82 7.80 7.80 0.0M
2023-05-16 7.87 7.87 7.84 7.84 0.0M
2023-05-15 7.90 7.95 7.90 7.90 0.0M
2023-05-12 8.15 8.15 7.93 7.93 0.0M
2023-05-11 8.29 8.29 8.00 8.00 0.0M
2023-05-10 8.29 8.35 8.29 8.35 0.0M
2023-05-09 8.62 8.62 8.62 8.62 0.0M
2023-05-08 8.51 8.70 8.51 8.70 0.0M
2023-05-05 8.27 8.62 8.27 8.62 0.0M
2023-05-04 8.15 8.31 8.15 8.31 0.0M
2023-05-03 8.00 8.00 8.00 8.00 0.0M
2023-05-02 8.21 8.21 8.07 8.12 0.0M
2023-04-28 8.20 8.25 8.05 8.25 0.0M
2023-04-27 8.33 8.33 8.16 8.16 0.0M
2023-04-26 8.30 8.30 8.27 8.27 0.0M
2023-04-25 8.54 8.54 8.50 8.50 0.0M
2023-04-24 9.05 9.05 8.56 8.57 0.0M
2023-04-21 8.92 8.92 8.75 8.75 0.0M
2023-04-20 8.92 9.16 8.92 9.16 0.0M
2023-04-19 9.11 9.11 9.11 9.11 0.0M
2023-04-18 8.84 8.84 8.84 8.84 0.0M
2023-04-17 8.89 8.89 8.77 8.77 0.0M
2023-04-14 9.08 9.26 8.91 8.91 0.0M
2023-04-13 8.97 8.97 8.97 8.97 0.0M
2023-04-12 9.40 9.40 9.28 9.28 0.0M
2023-04-11 9.02 9.44 9.02 9.44 0.0M
2023-04-06 8.88 8.88 8.88 8.88 0.0M
2023-04-05 8.83 9.10 8.83 8.99 0.0M
2023-04-04 8.58 8.95 8.58 8.95 0.0M
2023-04-03 8.66 8.68 8.60 8.68 0.0M
2023-03-31 8.41 8.59 8.41 8.59 0.0M
2023-03-30 8.18 8.38 8.18 8.25 0.0M
2023-03-29 8.22 8.40 8.22 8.22 0.0M
2023-03-28 8.26 8.26 8.26 8.26 0.0M
2023-03-27 8.40 8.40 8.40 8.40 0.0M
2023-03-24 8.37 8.40 8.37 8.40 0.0M
2023-03-23 8.45 8.49 8.40 8.49 0.0M
2023-03-22 8.18 8.30 8.18 8.30 0.0M
2023-03-21 8.51 8.51 8.51 8.51 0.0M
2023-03-20 8.39 8.59 8.39 8.59 0.0M
2023-03-17 8.01 8.33 8.01 8.33 0.0M
2023-03-16 8.44 8.44 8.14 8.14 0.0M
2023-03-15 8.38 8.69 8.35 8.69 0.0M
2023-03-14 8.51 8.51 8.50 8.50 0.0M
2023-03-13 8.30 8.67 8.30 8.67 0.0M
2023-03-10 8.24 8.24 8.24 8.24 0.0M
2023-03-09 8.06 8.06 8.06 8.06 0.0M
2023-03-08 8.20 8.20 8.00 8.04 0.0M
2023-03-07 8.63 8.63 8.09 8.15 0.0M
2023-03-06 8.81 8.81 8.81 8.81 0.0M
2023-03-03 8.78 8.80 8.75 8.80 0.0M
2023-03-02 8.81 8.93 8.81 8.93 0.0M
2023-03-01 8.72 8.80 8.72 8.80 0.0M
2023-02-28 8.65 8.80 8.65 8.80 0.0M
2023-02-27 8.75 8.80 8.75 8.80 0.0M
2023-02-24 8.81 8.81 8.80 8.80 0.0M
2023-02-23 8.83 8.83 8.83 8.83 0.0M
2023-02-22 8.88 8.89 8.88 8.89 0.0M
2023-02-21 9.06 9.06 8.80 8.80 0.0M
2023-02-20 9.16 9.16 9.02 9.02 0.0M
2023-02-17 8.93 8.93 8.93 8.93 0.0M
2023-02-16 8.92 9.03 8.92 9.03 0.0M
2023-02-15 9.01 9.01 9.01 9.01 0.0M
2023-02-14 9.03 9.03 8.97 8.97 0.0M
2023-02-13 9.00 9.00 9.00 9.00 0.0M
2023-02-10 9.00 9.00 9.00 9.00 0.0M
2023-02-09 9.29 9.29 9.29 9.29 0.0M
2023-02-08 9.36 9.36 9.36 9.36 0.0M
2023-02-07 9.32 9.32 9.30 9.30 0.0M
2023-02-06 9.04 9.36 9.04 9.36 0.0M
2023-02-03 9.02 9.02 9.02 9.02 0.0M
2023-02-02 9.61 9.61 9.04 9.04 0.0M
2023-02-01 9.36 9.36 8.97 8.98 0.0M
2023-01-31 9.50 9.50 9.25 9.25 0.0M
2023-01-30 9.70 9.70 9.50 9.50 0.0M
2023-01-27 9.79 9.79 9.74 9.74 0.0M
2023-01-26 9.84 9.87 9.80 9.87 0.0M
2023-01-25 9.99 9.99 9.82 9.82 0.0M
2023-01-24 9.99 10.08 9.99 9.99 0.0M
2023-01-23 10.45 10.45 9.94 9.99 0.0M
2023-01-20 10.43 10.80 10.43 10.53 0.0M
2023-01-19 10.70 10.70 10.10 10.10 0.0M
2023-01-18 10.59 10.59 10.59 10.59 0.0M
2023-01-17 10.73 10.73 10.73 10.73 0.0M
2023-01-16 10.57 10.80 10.30 10.80 0.0M
2023-01-13 10.94 10.94 10.74 10.74 0.0M
2023-01-12 10.55 11.00 10.55 11.00 0.0M
2023-01-11 10.60 10.68 10.60 10.68 0.0M
2023-01-10 10.52 10.61 10.52 10.61 0.0M
2023-01-09 10.98 11.00 10.70 10.83 0.0M
2023-01-06 10.70 11.00 10.70 11.00 0.0M
2023-01-05 10.73 11.08 10.72 10.72 0.0M
2023-01-04 10.28 11.07 10.28 11.00 0.0M
2023-01-03 10.08 10.43 10.08 10.22 0.0M
2023-01-02 10.12 10.32 9.96 10.10 0.0M