Endeavour Silver

EDR
🏛️ germany →
6.73
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 3.60 3.65 3.56 3.65 0.0M
2021-12-29 3.87 3.90 3.67 3.67 0.1M
2021-12-28 3.91 3.94 3.83 3.84 0.1M
2021-12-27 3.87 3.95 3.80 3.85 0.1M
2021-12-23 3.90 3.98 3.85 3.86 0.1M
2021-12-22 3.76 3.88 3.71 3.88 0.1M
2021-12-21 3.80 3.87 3.73 3.81 0.0M
2021-12-20 3.74 3.74 3.59 3.70 0.0M
2021-12-17 3.70 3.84 3.64 3.69 0.1M
2021-12-16 3.54 3.68 3.50 3.65 0.1M
2021-12-15 3.44 3.49 3.28 3.46 0.1M
2021-12-14 3.62 3.62 3.44 3.45 0.1M
2021-12-13 3.67 3.70 3.55 3.62 0.1M
2021-12-10 3.66 3.77 3.58 3.61 0.0M
2021-12-09 3.90 3.90 3.68 3.71 0.0M
2021-12-08 3.89 3.95 3.82 3.86 0.0M
2021-12-07 3.78 3.95 3.78 3.88 0.1M
2021-12-06 3.71 3.77 3.57 3.77 0.1M
2021-12-03 3.85 3.89 3.63 3.67 0.1M
2021-12-02 4.01 4.01 3.70 3.81 0.1M
2021-12-01 4.19 4.28 3.88 3.89 0.1M
2021-11-30 4.25 4.39 4.10 4.18 0.0M
2021-11-29 4.25 4.36 4.09 4.19 0.1M
2021-11-26 4.55 4.59 4.15 4.26 0.1M
2021-11-25 4.60 4.60 4.48 4.52 0.0M
2021-11-24 4.61 4.65 4.50 4.50 0.1M
2021-11-23 4.69 4.69 4.44 4.61 0.2M
2021-11-22 4.73 4.84 4.45 4.66 0.1M
2021-11-19 4.91 5.03 4.70 4.70 0.1M
2021-11-18 5.07 5.08 4.81 4.81 0.0M
2021-11-17 4.90 5.14 4.90 5.02 0.1M
2021-11-16 5.09 5.14 4.92 4.92 0.2M
2021-11-15 5.11 5.13 4.90 5.03 0.1M
2021-11-12 5.08 5.17 4.90 5.06 0.1M
2021-11-11 4.82 5.21 4.82 5.07 0.1M
2021-11-10 4.53 4.97 4.50 4.83 0.1M
2021-11-09 4.61 4.62 4.36 4.51 0.0M
2021-11-08 4.57 4.66 4.47 4.60 0.1M
2021-11-05 4.36 4.57 4.27 4.57 0.0M
2021-11-04 4.38 4.63 4.33 4.37 0.1M
2021-11-03 4.27 4.40 4.17 4.40 0.1M
2021-11-02 4.40 4.46 4.20 4.34 0.1M
2021-11-01 4.38 4.50 4.29 4.45 0.1M
2021-10-29 4.49 4.49 4.28 4.33 0.1M
2021-10-28 4.59 4.70 4.44 4.49 0.1M
2021-10-27 4.40 4.64 4.40 4.55 0.0M
2021-10-26 4.53 4.53 4.35 4.49 0.1M
2021-10-25 4.31 4.54 4.27 4.49 0.1M
2021-10-22 4.25 4.50 4.21 4.30 0.1M
2021-10-21 4.29 4.29 4.14 4.14 0.1M
2021-10-20 4.02 4.30 4.02 4.16 0.1M
2021-10-19 4.02 4.28 3.95 4.03 0.1M
2021-10-18 4.04 4.07 3.92 3.94 0.0M
2021-10-15 4.16 4.18 3.92 4.04 0.1M
2021-10-14 4.10 4.20 4.05 4.11 0.1M
2021-10-13 3.78 4.13 3.75 4.03 0.1M
2021-10-12 3.69 3.85 3.63 3.76 0.0M
2021-10-11 3.64 3.76 3.63 3.72 0.0M
2021-10-08 3.53 3.82 3.53 3.70 0.0M
2021-10-07 3.48 3.68 3.48 3.58 0.0M
2021-10-06 3.42 3.49 3.37 3.49 0.0M
2021-10-05 3.47 3.50 3.32 3.46 0.0M
2021-10-04 3.57 3.59 3.39 3.49 0.0M
2021-10-01 3.47 3.61 3.45 3.50 0.1M
2021-09-30 3.40 3.60 3.39 3.54 0.1M
2021-09-29 3.60 3.67 3.39 3.39 0.1M
2021-09-28 3.66 3.66 3.54 3.59 0.0M
2021-09-27 3.64 3.78 3.63 3.63 0.0M
2021-09-24 3.64 3.70 3.58 3.63 0.1M
2021-09-23 3.72 3.72 3.60 3.62 0.1M
2021-09-22 3.78 3.86 3.70 3.78 0.0M
2021-09-21 3.72 3.80 3.63 3.77 0.0M
2021-09-20 3.70 3.76 3.56 3.63 0.1M
2021-09-17 3.73 3.81 3.62 3.71 0.0M
2021-09-16 3.88 3.90 3.55 3.70 0.1M
2021-09-15 3.97 4.01 3.89 3.90 0.0M
2021-09-14 4.02 4.07 3.86 3.95 0.0M
2021-09-13 3.91 4.07 3.66 3.97 0.1M
2021-09-10 4.01 4.01 3.83 3.83 0.0M
2021-09-09 3.97 4.08 3.90 3.92 0.0M
2021-09-08 4.06 4.11 3.91 4.01 0.0M
2021-09-07 4.13 4.21 4.01 4.03 0.1M
2021-09-06 4.28 4.28 4.00 4.18 0.0M
2021-09-03 3.97 4.37 3.97 4.25 0.1M
2021-09-02 3.96 4.09 3.96 3.96 0.0M
2021-09-01 4.00 4.01 3.92 3.97 0.0M
2021-08-31 3.95 3.95 3.89 3.92 0.0M
2021-08-30 3.88 3.98 3.83 3.90 0.0M
2021-08-27 3.66 3.93 3.62 3.91 0.0M
2021-08-26 3.69 3.72 3.63 3.63 0.0M
2021-08-25 3.76 3.80 3.64 3.74 0.0M
2021-08-24 3.66 3.81 3.65 3.74 0.0M
2021-08-23 3.53 3.75 3.50 3.73 0.1M
2021-08-20 3.48 3.59 3.45 3.49 0.0M
2021-08-19 3.52 3.61 3.46 3.51 0.0M
2021-08-18 3.74 3.77 3.57 3.62 0.1M
2021-08-17 3.84 3.85 3.63 3.63 0.1M
2021-08-16 3.83 3.87 3.78 3.80 0.0M
2021-08-13 3.83 3.98 3.77 3.82 0.1M
2021-08-12 4.02 4.04 3.70 3.81 0.2M
2021-08-11 3.80 4.04 3.77 4.04 0.0M
2021-08-10 3.85 3.93 3.75 3.80 0.0M
2021-08-09 4.06 4.06 3.81 3.84 0.1M
2021-08-06 4.30 4.36 4.04 4.17 0.0M
2021-08-05 4.28 4.35 4.17 4.32 0.0M
2021-08-04 4.51 4.60 4.21 4.25 0.0M
2021-08-03 4.36 4.49 4.29 4.45 0.0M
2021-08-02 4.50 4.51 4.34 4.43 0.0M
2021-07-30 4.50 4.57 4.38 4.47 0.0M
2021-07-29 4.44 4.64 4.36 4.52 0.1M
2021-07-28 4.12 4.27 4.10 4.27 0.0M
2021-07-27 4.20 4.28 4.04 4.11 0.0M
2021-07-26 4.13 4.31 4.13 4.22 0.0M
2021-07-23 4.22 4.25 4.06 4.10 0.0M
2021-07-22 4.29 4.34 4.15 4.28 0.0M
2021-07-21 4.09 4.31 4.06 4.30 0.1M
2021-07-20 4.15 4.24 4.00 4.06 0.1M
2021-07-19 4.19 4.25 3.96 4.07 0.2M
2021-07-16 4.61 4.61 4.21 4.24 0.1M
2021-07-15 4.76 4.85 4.51 4.60 0.0M
2021-07-14 4.79 4.94 4.68 4.72 0.1M
2021-07-13 4.80 4.90 4.75 4.75 0.0M
2021-07-12 4.95 4.95 4.77 4.77 0.0M
2021-07-09 4.64 4.95 4.64 4.92 0.1M
2021-07-08 4.86 4.93 4.63 4.71 0.2M
2021-07-07 5.12 5.12 4.85 4.90 0.1M
2021-07-06 5.24 5.38 5.00 5.00 0.0M
2021-07-05 5.20 5.23 5.08 5.13 0.1M
2021-07-02 5.08 5.34 5.08 5.17 0.1M
2021-07-01 5.25 5.33 5.03 5.16 0.1M
2021-06-30 4.92 5.21 4.91 5.19 0.0M
2021-06-29 4.98 5.04 4.85 4.99 0.1M
2021-06-28 5.22 5.22 4.96 5.02 0.0M
2021-06-25 5.30 5.40 5.12 5.19 0.0M
2021-06-24 5.26 5.50 5.26 5.27 0.0M
2021-06-23 5.42 5.50 5.34 5.34 0.1M
2021-06-22 5.33 5.42 5.19 5.28 0.0M
2021-06-21 5.50 5.63 5.33 5.42 0.1M
2021-06-18 5.65 5.92 5.52 5.53 0.1M
2021-06-17 5.86 5.89 5.45 5.60 0.1M
2021-06-16 6.07 6.14 5.88 5.96 0.0M
2021-06-15 6.09 6.12 5.87 5.97 0.0M
2021-06-14 6.05 6.22 5.72 6.13 0.1M
2021-06-11 6.14 6.29 6.00 6.00 0.0M
2021-06-10 5.82 6.16 5.70 6.16 0.1M
2021-06-09 5.78 5.96 5.76 5.88 0.0M
2021-06-08 5.96 6.05 5.80 5.88 0.0M
2021-06-07 5.82 6.04 5.80 5.93 0.0M
2021-06-04 5.82 6.00 5.71 5.96 0.0M
2021-06-03 6.04 6.09 5.74 5.80 0.1M
2021-06-02 6.08 6.14 5.92 6.07 0.0M
2021-06-01 6.24 6.35 5.87 6.12 0.1M
2021-05-31 6.04 6.20 6.04 6.20 0.2M
2021-05-28 5.95 6.13 5.79 6.07 0.1M
2021-05-27 5.97 5.97 5.74 5.95 0.1M
2021-05-26 5.97 6.06 5.88 5.91 0.1M
2021-05-25 5.77 5.96 5.66 5.89 0.1M
2021-05-24 5.71 5.93 5.61 5.83 0.0M
2021-05-21 5.62 5.82 5.58 5.82 0.1M
2021-05-20 5.53 5.73 5.35 5.71 0.1M
2021-05-19 5.59 5.59 5.26 5.42 0.1M
2021-05-18 5.55 5.59 5.34 5.59 0.1M
2021-05-17 5.00 5.54 4.96 5.46 0.3M
2021-05-14 4.68 4.94 4.67 4.93 0.1M
2021-05-13 4.85 4.90 4.62 4.63 0.0M
2021-05-12 5.04 5.20 4.80 4.83 0.1M
2021-05-11 5.02 5.11 4.72 5.08 0.1M
2021-05-10 5.25 5.39 4.95 4.96 0.1M
2021-05-07 5.14 5.25 5.06 5.18 0.1M
2021-05-06 4.78 5.30 4.69 5.18 0.1M
2021-05-05 4.65 4.78 4.60 4.63 0.0M
2021-05-04 4.77 4.90 4.65 4.67 0.1M
2021-05-03 4.37 4.88 4.37 4.83 0.1M
2021-04-30 4.52 4.57 4.36 4.36 0.0M
2021-04-29 4.67 4.84 4.46 4.50 0.0M
2021-04-28 4.52 4.74 4.47 4.66 0.0M
2021-04-27 4.76 4.81 4.59 4.59 0.0M
2021-04-26 4.83 4.85 4.68 4.69 0.0M
2021-04-23 4.74 4.80 4.59 4.77 0.0M
2021-04-22 4.75 4.83 4.70 4.79 0.1M
2021-04-21 4.58 4.76 4.52 4.73 0.1M
2021-04-20 4.53 4.56 4.41 4.44 0.0M
2021-04-19 4.71 4.86 4.45 4.46 0.1M
2021-04-16 4.76 4.86 4.63 4.63 0.0M
2021-04-15 4.53 4.73 4.48 4.65 0.0M
2021-04-14 4.55 4.64 4.47 4.52 0.0M
2021-04-13 4.41 4.66 4.33 4.53 0.0M
2021-04-12 4.57 4.62 4.32 4.38 0.0M
2021-04-09 4.65 4.65 4.41 4.56 0.0M
2021-04-08 4.41 4.64 4.37 4.63 0.1M
2021-04-07 4.44 4.47 4.30 4.33 0.0M
2021-04-06 4.38 4.57 4.30 4.47 0.1M
2021-04-01 4.26 4.45 4.20 4.45 0.0M
2021-03-31 4.03 4.27 4.03 4.25 0.0M
2021-03-30 4.18 4.18 3.98 4.08 0.1M
2021-03-29 4.23 4.39 4.05 4.14 0.1M
2021-03-26 4.31 4.40 4.28 4.40 0.0M
2021-03-25 4.35 4.40 4.23 4.39 0.0M
2021-03-24 4.50 4.60 4.35 4.35 0.1M
2021-03-23 4.66 4.73 4.45 4.45 0.1M
2021-03-22 4.63 4.82 4.62 4.73 0.0M
2021-03-19 5.10 5.15 4.67 4.88 0.1M
2021-03-18 5.38 5.38 4.92 4.92 0.1M
2021-03-17 5.26 5.40 5.03 5.40 0.1M
2021-03-16 5.37 5.39 5.13 5.13 0.1M
2021-03-15 5.01 5.40 5.00 5.23 0.1M
2021-03-12 4.80 5.00 4.68 5.00 0.1M
2021-03-11 4.89 4.94 4.79 4.90 0.0M
2021-03-10 4.69 4.83 4.63 4.81 0.0M
2021-03-09 4.49 4.84 4.48 4.68 0.1M
2021-03-08 4.70 4.70 4.36 4.36 0.1M
2021-03-05 4.59 4.70 4.24 4.57 0.1M
2021-03-04 4.85 4.94 4.44 4.58 0.1M
2021-03-03 5.24 5.24 4.77 4.80 0.1M
2021-03-02 4.70 5.29 4.70 5.24 0.1M
2021-03-01 5.03 5.29 4.76 4.83 0.1M
2021-02-26 5.05 5.14 4.73 4.92 0.2M
2021-02-25 5.54 5.62 5.22 5.22 0.1M
2021-02-24 5.47 5.62 5.18 5.58 0.1M
2021-02-23 5.56 5.56 4.97 5.45 0.2M
2021-02-22 5.19 5.63 5.00 5.59 0.2M
2021-02-19 4.64 5.07 4.61 5.04 0.1M
2021-02-18 4.83 4.87 4.64 4.73 0.1M
2021-02-17 4.70 4.94 4.60 4.87 0.1M
2021-02-16 4.94 4.94 4.50 4.75 0.2M
2021-02-15 4.71 4.96 4.64 4.89 0.1M
2021-02-12 4.35 4.72 4.26 4.72 0.2M
2021-02-11 4.45 4.60 4.25 4.33 0.1M
2021-02-10 4.38 4.47 4.20 4.40 0.1M
2021-02-09 4.37 4.45 4.23 4.40 0.1M
2021-02-08 4.11 4.40 3.98 4.33 0.1M
2021-02-05 4.10 4.25 3.98 4.11 0.1M
2021-02-04 3.92 4.10 3.77 4.08 0.2M
2021-02-03 4.25 4.28 4.00 4.00 0.2M
2021-02-02 4.85 4.90 3.96 4.11 0.5M
2021-02-01 4.70 5.60 4.56 4.96 1.3M
2021-01-29 3.98 4.43 3.95 4.10 0.5M
2021-01-28 3.45 4.21 3.38 3.90 0.4M
2021-01-27 3.60 3.60 3.26 3.39 0.1M
2021-01-26 3.57 3.69 3.55 3.61 0.1M
2021-01-25 3.77 3.85 3.50 3.55 0.1M
2021-01-22 3.66 3.76 3.60 3.75 0.0M
2021-01-21 3.90 3.92 3.72 3.81 0.1M
2021-01-20 3.65 3.89 3.57 3.88 0.1M
2021-01-19 3.60 3.87 3.50 3.56 0.1M
2021-01-18 3.64 3.67 3.55 3.61 0.0M
2021-01-15 3.81 3.82 3.47 3.51 0.1M
2021-01-14 3.69 3.88 3.69 3.75 0.1M
2021-01-13 3.89 3.90 3.69 3.69 0.0M
2021-01-12 3.85 4.02 3.69 3.84 0.1M
2021-01-11 4.00 4.00 3.58 3.84 0.3M
2021-01-08 4.32 4.37 3.85 4.05 0.2M
2021-01-07 4.52 4.70 4.26 4.42 0.1M
2021-01-06 4.50 4.74 4.37 4.57 0.1M
2021-01-05 4.65 4.70 4.42 4.63 0.1M
2021-01-04 4.22 4.73 4.15 4.63 0.4M