Canada markets close in 2 hours 6 minutes

Hess Corp (AHC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
148.08+0.30 (+0.20%)
As of 07:30PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024147.72148.44147.16148.08148.0815
May 06, 2024147.78148.68147.78147.78147.78-
May 03, 2024147.44147.86144.86146.10146.10-
May 02, 2024145.96148.70145.96148.70148.70-
Apr 30, 2024151.40151.86149.56149.56149.56-
Apr 29, 2024150.26152.14150.14152.14152.14-
Apr 26, 2024150.42150.64150.04150.64150.64-
Apr 25, 2024148.10149.50147.68149.50149.50-
Apr 24, 2024146.40147.78145.90147.78147.78-
Apr 23, 2024146.30146.50145.34146.50146.50-
Apr 22, 2024142.96146.40142.22146.40146.40-
Apr 19, 2024143.74144.60140.82144.38144.38-
Apr 18, 2024140.94142.42139.46142.14142.14-
Apr 17, 2024140.36142.72139.76142.08142.08-
Apr 16, 2024142.74142.74140.82141.20141.20-
Apr 15, 2024143.24144.24142.86143.04143.04-
Apr 12, 2024147.00148.68145.26145.26145.26-
Apr 11, 2024146.34146.52144.96145.86145.86-
Apr 10, 2024143.50145.62143.50145.12145.12-
Apr 09, 2024142.84143.56142.72142.72142.72-
Apr 08, 2024142.92144.10142.92144.10144.10-
Apr 05, 2024144.12144.46143.66144.46144.46-
Apr 04, 2024143.66144.54143.00144.54144.54-
Apr 03, 2024143.86144.00143.44144.00144.00-
Apr 02, 2024144.00145.60143.26143.26143.26-
Mar 28, 2024138.85140.80138.85140.80140.80-
Mar 27, 2024137.25138.70137.25138.65138.65-
Mar 26, 2024138.90139.10138.35138.65138.65-
Mar 25, 2024138.10140.35137.85139.85139.85-
Mar 22, 2024137.15138.10137.15138.00138.00-
Mar 21, 2024136.60137.35136.15137.35137.35-
Mar 20, 2024138.90139.40136.95136.95136.95-
Mar 19, 2024137.75139.20137.75139.20139.20-
Mar 18, 2024138.80138.80138.20138.45138.45-
Mar 15, 2024137.80138.45137.20137.25137.25-
Mar 15, 20240.4375 Dividend
Mar 14, 2024136.00137.50136.00137.50137.06-
Mar 13, 2024133.75136.60133.20136.60136.17-
Mar 12, 2024134.05134.55134.00134.10133.67-
Mar 11, 2024131.70133.60131.70133.10132.68-
Mar 08, 2024132.35132.85131.00132.05131.63-
Mar 07, 2024131.75132.15129.90132.15131.7340
Mar 06, 2024134.70135.65131.65131.65131.23-
Mar 05, 2024132.90135.35132.90135.35134.92-
Mar 04, 2024136.15136.85133.40133.80133.37-
Mar 01, 2024134.80136.70134.50136.70136.27-
Feb 29, 2024133.75134.80133.30134.80134.37-
Feb 28, 2024133.40135.50133.20134.15133.72-
Feb 27, 2024133.15133.55133.10133.55133.13-
Feb 26, 2024136.00138.65135.45138.20137.76-
Feb 23, 2024137.40137.40136.60137.40136.96-
Feb 22, 2024136.70138.50136.25138.50138.06-
Feb 21, 2024135.30137.30134.40137.30136.86-
Feb 20, 2024137.45137.45136.25136.30135.87-
Feb 19, 2024136.75137.85136.70137.35136.91-
Feb 16, 2024136.95138.25135.75138.25137.81-
Feb 15, 2024132.45136.75131.70136.75136.31-
Feb 14, 2024132.90133.50132.40132.40131.98-
Feb 13, 2024133.15133.40132.40133.40132.98-
Feb 12, 2024131.25133.30131.10132.50132.08-
Feb 09, 2024134.95135.45132.60132.60132.18-
Feb 08, 2024134.25135.40134.25134.35133.92-
Feb 07, 2024134.95135.25134.90135.00134.57-
Feb 06, 2024134.95136.35134.95136.35135.92-
Feb 05, 2024135.35135.95134.35135.95135.52-
Feb 02, 2024129.50135.65129.35134.70134.27-
Feb 01, 2024129.85130.65129.65129.95129.54-
Jan 31, 2024131.75132.15130.75131.15130.73-
Jan 30, 2024131.55132.60130.90132.60132.18-
Jan 29, 2024132.60132.95131.25131.25130.83-
Jan 26, 2024131.80132.70131.80131.85131.43-
Jan 25, 2024128.40131.10128.40131.10130.68-
Jan 24, 2024125.85127.20125.40127.20126.80-
Jan 23, 2024126.30127.45125.70126.65126.25-
Jan 22, 2024124.85126.25124.80126.25125.85-
Jan 19, 2024125.80126.25125.55125.55125.15-
Jan 18, 2024126.75126.80125.60125.60125.20-
Jan 17, 2024126.45127.25125.55126.60126.20-
Jan 16, 2024129.10129.10127.50127.50127.09-
Jan 15, 2024128.75128.75128.05128.50128.09-
Jan 12, 2024128.90129.25128.20129.15128.74-
Jan 11, 2024127.00127.90126.50127.15126.75-
Jan 10, 2024128.50128.50126.30126.30125.90-
Jan 09, 2024130.65132.80128.75128.75128.34-
Jan 08, 2024130.35130.95129.20130.20129.79-
Jan 05, 2024134.00134.15132.40132.40131.98-
Jan 04, 2024134.65135.95133.75133.75133.3225
Jan 03, 2024131.55135.00130.80135.00134.57-
Jan 02, 2024130.55133.40129.90133.15132.73-
Dec 29, 2023130.40130.75130.40130.75130.33-
Dec 28, 2023133.75133.75131.75131.75131.33-
Dec 27, 2023134.15134.15133.15133.65133.22-
Dec 22, 2023133.35134.05131.65133.75133.32-
Dec 21, 2023133.35133.50132.15132.15131.73-
Dec 20, 2023133.40135.25133.40135.25134.82-
Dec 19, 2023132.45133.75131.60133.75133.32-
Dec 18, 2023132.85134.15132.35133.25132.83-
Dec 15, 2023129.55132.15129.55132.15131.73-
Dec 15, 20230.4375 Dividend
Dec 14, 2023124.90128.60124.90128.60127.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...