First Majestic Silver

AG
🏛️ germany →
10.57
Last Update: 2025-09-29
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
2021-12-30 9.43 9.60 9.40 9.44 0.0M
2021-12-29 10.09 10.15 9.80 9.80 0.0M
2021-12-28 10.15 10.30 10.14 10.14 0.0M
2021-12-27 10.16 10.33 10.13 10.22 0.0M
2021-12-23 10.01 10.12 10.01 10.12 0.0M
2021-12-22 9.85 9.99 9.82 9.99 0.0M
2021-12-21 9.75 10.00 9.72 9.91 0.0M
2021-12-20 9.55 9.55 9.47 9.51 0.0M
2021-12-17 9.58 9.83 9.56 9.75 0.0M
2021-12-16 9.30 9.66 9.20 9.59 0.0M
2021-12-15 9.21 9.25 8.80 9.22 0.0M
2021-12-14 9.45 9.45 9.10 9.22 0.0M
2021-12-13 9.41 9.60 9.41 9.60 0.0M
2021-12-10 9.60 9.79 9.47 9.47 0.0M
2021-12-09 10.05 10.09 9.68 9.70 0.0M
2021-12-08 10.06 10.21 9.98 10.21 0.0M
2021-12-07 9.75 10.20 9.75 10.20 0.0M
2021-12-06 9.60 9.66 9.38 9.66 0.0M
2021-12-03 9.72 9.78 9.50 9.59 0.0M
2021-12-02 10.05 10.09 9.50 9.70 0.0M
2021-12-01 10.57 10.65 10.08 10.08 0.0M
2021-11-30 10.76 10.99 10.37 10.37 0.0M
2021-11-29 10.65 10.75 10.26 10.34 0.0M
2021-11-26 11.17 11.17 10.33 10.56 0.0M
2021-11-25 11.27 11.27 11.19 11.19 0.0M
2021-11-24 10.91 11.28 10.91 11.28 0.0M
2021-11-23 11.23 11.23 10.81 10.81 0.0M
2021-11-22 11.50 11.62 10.92 11.20 0.0M
2021-11-19 11.70 11.89 11.62 11.62 0.0M
2021-11-18 11.91 12.05 11.65 11.65 0.0M
2021-11-17 11.98 12.28 11.98 12.11 0.0M
2021-11-16 12.20 12.29 12.19 12.19 0.0M
2021-11-15 12.03 12.19 11.93 12.11 0.0M
2021-11-12 12.21 12.25 11.98 12.14 0.0M
2021-11-11 12.21 12.63 12.21 12.41 0.0M
2021-11-10 11.81 12.53 11.81 12.24 0.0M
2021-11-09 11.82 11.99 11.82 11.89 0.0M
2021-11-08 11.69 11.88 11.60 11.88 0.0M
2021-11-05 11.02 11.40 11.02 11.40 0.0M
2021-11-04 10.96 11.50 10.96 11.09 0.0M
2021-11-03 10.82 10.91 10.74 10.86 0.0M
2021-11-02 11.06 11.13 10.77 10.82 0.0M
2021-11-01 11.05 11.20 10.99 11.16 0.0M
2021-10-29 11.21 11.31 11.00 11.18 0.0M
2021-10-28 11.32 11.50 11.32 11.42 0.0M
2021-10-27 11.26 11.26 11.26 11.26 0.0M
2021-10-26 11.41 11.58 11.29 11.37 0.0M
2021-10-25 11.45 11.64 11.23 11.64 0.0M
2021-10-22 11.06 11.67 11.06 11.30 0.0M
2021-10-21 10.95 11.13 10.95 11.00 0.0M
2021-10-20 10.87 11.20 10.87 11.03 0.0M
2021-10-19 10.60 11.02 10.60 10.72 0.0M
2021-10-18 10.63 10.79 10.50 10.58 0.0M
2021-10-15 10.84 10.90 10.60 10.65 0.0M
2021-10-14 10.78 10.85 10.70 10.85 0.0M
2021-10-13 9.95 10.76 9.95 10.68 0.0M
2021-10-12 9.82 10.06 9.64 9.84 0.0M
2021-10-11 9.93 9.93 9.78 9.78 0.0M
2021-10-08 9.63 10.08 9.60 9.93 0.0M
2021-10-07 9.50 9.88 9.50 9.82 0.0M
2021-10-06 9.23 9.38 9.17 9.38 0.0M
2021-10-05 9.39 9.49 9.03 9.19 0.0M
2021-10-04 9.83 9.83 9.52 9.58 0.0M
2021-10-01 9.65 9.87 9.65 9.75 0.0M
2021-09-30 9.58 9.93 9.58 9.81 0.0M
2021-09-29 10.04 10.10 9.50 9.54 0.0M
2021-09-28 10.20 10.20 9.89 10.06 0.0M
2021-09-27 10.25 10.42 10.13 10.22 0.0M
2021-09-24 10.27 10.34 10.07 10.34 0.0M
2021-09-23 10.45 10.59 10.16 10.27 0.0M
2021-09-22 10.52 10.66 10.50 10.65 0.0M
2021-09-21 10.16 10.66 10.16 10.66 0.0M
2021-09-20 10.50 10.50 10.05 10.17 0.0M
2021-09-17 10.31 10.58 10.15 10.35 0.0M
2021-09-16 10.92 10.92 10.06 10.21 0.0M
2021-09-15 10.76 10.78 10.70 10.77 0.0M
2021-09-14 10.76 10.78 10.70 10.76 0.0M
2021-09-13 10.33 10.81 10.30 10.77 0.0M
2021-09-10 10.53 10.63 10.52 10.54 0.0M
2021-09-09 10.59 10.71 10.50 10.58 0.0M
2021-09-08 10.71 10.84 10.71 10.83 0.0M
2021-09-07 11.14 11.22 10.71 10.71 0.0M
2021-09-06 11.01 11.18 11.01 11.10 0.0M
2021-09-03 10.72 11.37 10.66 11.22 0.0M
2021-09-02 10.79 10.94 10.70 10.70 0.0M
2021-09-01 10.86 11.06 10.86 11.06 0.0M
2021-08-31 10.80 10.99 10.80 10.99 0.0M
2021-08-30 10.93 11.12 10.74 10.79 0.0M
2021-08-27 10.36 10.80 10.36 10.80 0.0M
2021-08-26 10.35 10.53 10.31 10.50 0.0M
2021-08-25 10.59 10.80 10.42 10.50 0.0M
2021-08-24 10.62 10.75 10.62 10.74 0.0M
2021-08-23 10.17 10.64 10.16 10.64 0.0M
2021-08-20 9.94 10.07 9.94 10.05 0.0M
2021-08-19 10.23 10.23 10.00 10.00 0.0M
2021-08-18 10.30 10.37 10.04 10.21 0.0M
2021-08-17 10.67 10.72 10.21 10.29 0.0M
2021-08-16 10.80 10.86 10.57 10.58 0.0M
2021-08-13 10.60 10.93 10.60 10.93 0.0M
2021-08-12 10.87 11.05 10.54 10.59 0.0M
2021-08-11 10.69 11.00 10.69 11.00 0.0M
2021-08-10 10.68 10.82 10.60 10.60 0.0M
2021-08-09 10.85 11.00 10.63 10.70 0.0M
2021-08-06 11.25 11.30 10.80 11.00 0.0M
2021-08-05 11.24 11.37 11.15 11.29 0.0M
2021-08-04 11.45 11.80 11.20 11.20 0.0M
2021-08-03 11.37 11.50 11.29 11.50 0.0M
2021-08-02 11.51 11.54 11.32 11.32 0.0M
2021-07-30 11.51 11.60 11.51 11.52 0.0M
2021-07-29 11.45 11.81 11.43 11.77 0.0M
2021-07-28 10.94 11.05 10.94 11.05 0.0M
2021-07-27 11.19 11.19 10.75 10.75 0.0M
2021-07-26 10.96 11.21 10.93 11.10 0.0M
2021-07-23 10.86 11.09 10.86 10.90 0.0M
2021-07-22 11.08 11.14 10.80 10.91 0.0M
2021-07-21 10.65 11.15 10.65 11.15 0.0M
2021-07-20 10.65 10.85 10.63 10.63 0.0M
2021-07-19 11.00 11.00 10.52 10.61 0.0M
2021-07-16 11.71 11.80 11.18 11.24 0.0M
2021-07-15 11.89 12.08 11.67 11.79 0.0M
2021-07-14 11.91 12.30 11.91 12.04 0.0M
2021-07-13 12.10 12.20 12.02 12.20 0.0M
2021-07-12 12.38 12.38 12.00 12.08 0.0M
2021-07-09 12.11 12.39 12.05 12.32 0.0M
2021-07-08 12.60 12.83 12.12 12.12 0.0M
2021-07-07 13.10 13.11 12.47 12.60 0.0M
2021-07-06 13.31 13.57 13.17 13.17 0.0M
2021-07-05 13.17 13.30 13.17 13.18 0.0M
2021-07-02 13.25 13.44 13.11 13.17 0.0M
2021-07-01 13.48 13.57 13.30 13.30 0.0M
2021-06-30 12.90 13.15 12.81 13.15 0.0M
2021-06-29 12.99 13.03 12.88 13.03 0.0M
2021-06-28 13.48 13.48 13.01 13.01 0.0M
2021-06-25 13.40 13.47 13.21 13.21 0.0M
2021-06-24 13.31 13.55 13.24 13.30 0.0M
2021-06-23 13.31 13.60 13.31 13.47 0.0M
2021-06-22 13.32 13.41 13.12 13.12 0.0M
2021-06-21 13.60 13.91 13.25 13.34 0.0M
2021-06-18 14.10 14.23 13.83 13.96 0.0M
2021-06-17 14.60 14.60 13.81 13.83 0.0M
2021-06-16 14.60 14.99 14.60 14.99 0.0M
2021-06-15 15.01 15.07 14.70 14.72 0.0M
2021-06-14 14.71 15.25 14.37 15.23 0.0M
2021-06-11 15.07 15.26 14.78 14.79 0.0M
2021-06-10 14.33 14.96 14.27 14.86 0.0M
2021-06-09 14.17 14.46 14.17 14.31 0.0M
2021-06-08 14.26 14.46 14.26 14.35 0.0M
2021-06-07 14.45 14.46 14.20 14.46 0.0M
2021-06-04 14.40 14.68 14.27 14.57 0.0M
2021-06-03 15.07 15.07 14.65 14.72 0.0M
2021-06-02 14.96 15.25 14.96 15.22 0.0M
2021-06-01 14.60 15.33 14.60 15.05 0.0M
2021-05-31 14.65 14.65 14.42 14.62 0.0M
2021-05-28 14.40 14.55 14.18 14.47 0.0M
2021-05-27 14.39 14.55 13.97 14.51 0.0M
2021-05-26 14.60 14.77 14.50 14.59 0.0M
2021-05-25 14.35 14.49 14.08 14.48 0.0M
2021-05-21 14.46 14.79 14.20 14.30 0.0M
2021-05-20 14.26 14.60 14.14 14.57 0.0M
2021-05-19 14.11 14.41 13.78 14.33 0.0M
2021-05-18 14.61 14.63 13.84 14.24 0.0M
2021-05-17 13.44 14.14 13.41 14.06 0.0M
2021-05-14 12.89 13.17 12.89 13.05 0.0M
2021-05-13 13.18 13.24 12.99 13.10 0.0M
2021-05-12 13.60 13.79 13.21 13.28 0.0M
2021-05-11 13.05 13.18 12.70 13.07 0.0M
2021-05-10 13.82 13.98 13.38 13.38 0.0M
2021-05-07 13.31 13.56 13.18 13.56 0.0M
2021-05-06 12.49 13.47 12.49 13.47 0.0M
2021-05-05 12.59 12.80 12.43 12.49 0.0M
2021-05-04 13.27 13.38 12.60 12.72 0.0M
2021-05-03 12.68 13.25 12.68 13.24 0.0M
2021-04-30 12.74 13.01 12.63 12.63 0.0M
2021-04-29 13.11 13.33 12.60 12.64 0.0M
2021-04-28 12.88 12.96 12.70 12.96 0.0M
2021-04-27 13.21 13.38 13.16 13.16 0.0M
2021-04-26 13.60 13.60 13.22 13.22 0.0M
2021-04-23 13.46 13.56 13.42 13.55 0.0M
2021-04-22 13.84 13.84 13.51 13.51 0.0M
2021-04-21 13.36 13.72 13.36 13.64 0.0M
2021-04-20 13.31 13.45 13.19 13.29 0.0M
2021-04-19 13.71 13.99 13.31 13.31 0.0M
2021-04-16 14.17 14.55 13.80 13.80 0.0M
2021-04-15 13.65 14.26 13.65 14.10 0.0M
2021-04-14 14.09 14.30 13.84 14.05 0.0M
2021-04-13 13.97 14.43 13.97 14.25 0.0M
2021-04-12 14.40 14.51 14.06 14.11 0.0M
2021-04-09 14.64 14.73 14.49 14.61 0.0M
2021-04-08 14.14 14.71 14.14 14.60 0.0M
2021-04-07 14.32 14.35 14.05 14.05 0.0M
2021-04-06 13.70 14.52 13.70 14.43 0.0M
2021-04-01 13.23 13.94 13.23 13.94 0.0M
2021-03-31 12.64 13.38 12.64 13.38 0.0M
2021-03-30 12.95 12.99 12.50 12.72 0.0M
2021-03-29 13.20 13.39 12.81 12.94 0.0M
2021-03-26 13.41 13.65 13.40 13.45 0.0M
2021-03-25 13.13 13.16 12.92 12.92 0.0M
2021-03-24 13.70 13.70 13.25 13.25 0.0M
2021-03-23 14.00 14.03 13.35 13.35 0.0M
2021-03-22 13.97 14.18 13.80 14.18 0.0M
2021-03-19 14.35 14.50 14.19 14.19 0.0M
2021-03-18 14.88 14.88 14.49 14.75 0.0M
2021-03-17 14.07 14.57 14.00 14.57 0.0M
2021-03-16 14.63 14.63 14.16 14.16 0.0M
2021-03-15 14.23 14.66 14.09 14.51 0.0M
2021-03-12 13.48 13.85 13.38 13.85 0.0M
2021-03-11 13.89 14.14 13.65 13.65 0.0M
2021-03-10 13.46 13.74 13.46 13.59 0.0M
2021-03-09 12.98 13.78 12.98 13.45 0.0M
2021-03-08 13.70 13.70 13.00 13.00 0.0M
2021-03-05 13.33 13.47 12.80 13.32 0.0M
2021-03-04 13.88 14.05 13.19 13.19 0.0M
2021-03-03 14.53 14.53 13.91 14.08 0.0M
2021-03-02 13.96 14.59 13.80 14.59 0.0M
2021-03-01 15.50 15.50 14.15 14.15 0.0M
2021-02-26 15.10 15.34 14.45 14.94 0.0M
2021-02-25 16.62 16.85 15.67 15.87 0.0M
2021-02-24 15.67 16.66 15.67 16.52 0.0M
2021-02-23 16.20 16.20 15.00 15.85 0.0M
2021-02-22 14.83 16.23 14.56 16.17 0.0M
2021-02-19 14.17 15.00 14.11 14.76 0.0M
2021-02-18 14.27 14.51 14.27 14.49 0.0M
2021-02-17 14.37 14.69 14.20 14.69 0.0M
2021-02-16 14.70 14.90 14.32 14.60 0.0M
2021-02-15 14.37 14.84 14.37 14.63 0.0M
2021-02-12 13.82 14.49 13.73 14.44 0.0M
2021-02-11 14.02 14.11 13.66 13.78 0.0M
2021-02-10 14.24 14.25 13.55 13.83 0.0M
2021-02-09 14.19 14.58 13.84 13.99 0.0M
2021-02-08 13.93 14.30 13.89 14.06 0.0M
2021-02-05 13.44 13.88 13.21 13.81 0.0M
2021-02-04 13.30 13.50 12.56 13.50 0.0M
2021-02-03 14.48 14.57 13.79 14.02 0.0M
2021-02-02 17.30 17.40 13.72 14.35 0.2M
2021-02-01 17.28 21.69 17.28 18.40 0.2M
2021-01-29 15.20 16.03 14.40 14.84 0.1M
2021-01-28 12.45 17.01 12.02 13.45 0.2M
2021-01-27 11.83 11.83 11.40 11.65 0.0M
2021-01-26 11.36 11.81 11.35 11.68 0.0M
2021-01-25 11.48 12.27 11.29 11.73 0.0M
2021-01-22 10.97 10.97 10.56 10.86 0.0M
2021-01-21 11.53 11.53 10.92 11.15 0.0M
2021-01-20 10.57 11.44 10.54 11.44 0.0M
2021-01-19 9.99 10.22 9.90 10.22 0.0M
2021-01-18 10.10 10.17 9.95 9.99 0.0M
2021-01-15 10.30 10.41 9.90 9.95 0.0M
2021-01-14 10.16 10.34 10.00 10.34 0.0M
2021-01-13 10.54 10.63 10.21 10.21 0.0M
2021-01-12 10.80 10.83 10.10 10.10 0.0M
2021-01-11 10.58 10.58 10.36 10.47 0.0M
2021-01-08 11.48 11.48 10.48 10.48 0.0M
2021-01-07 11.52 11.57 11.32 11.32 0.0M
2021-01-06 11.45 11.69 11.20 11.21 0.0M
2021-01-05 11.74 11.85 11.35 11.52 0.0M
2021-01-04 11.00 11.80 11.00 11.54 0.0M