Canada markets closed

Hess Corp (AHC.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
147.66+0.90 (+0.61%)
At close: 08:05AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024147.66147.66147.66147.66147.66-
May 02, 2024146.76146.76146.76146.76146.76-
Apr 30, 2024151.58151.58151.58151.58151.58-
Apr 29, 2024150.50151.28150.50151.28151.2860
Apr 26, 2024150.50150.50150.50150.50150.50-
Apr 25, 2024148.32148.32148.32148.32148.32-
Apr 24, 2024146.56146.56146.56146.56146.56-
Apr 23, 2024146.36146.36146.36146.36146.36-
Apr 22, 2024143.74143.74143.74143.74143.74-
Apr 19, 2024144.08144.08144.08144.08144.08-
Apr 18, 2024141.30141.30141.30141.30141.30-
Apr 17, 2024141.30141.30141.30141.30141.30-
Apr 16, 2024143.48143.48143.48143.48143.48-
Apr 15, 2024144.36144.36144.36144.36144.36-
Apr 12, 2024147.10147.10147.10147.10147.10-
Apr 11, 2024146.52146.52146.52146.52146.52-
Apr 10, 2024143.70143.70143.70143.70143.70-
Apr 09, 2024143.70143.70143.70143.70143.70-
Apr 08, 2024143.74143.74143.74143.74143.74-
Apr 05, 2024144.28144.28144.28144.28144.28-
Apr 04, 2024144.14144.14144.14144.14144.14-
Apr 03, 2024144.14144.14144.14144.14144.14-
Apr 02, 2024143.98143.98143.98143.98143.98-
Mar 28, 2024138.90138.90138.90138.90138.90-
Mar 27, 2024138.05138.05138.05138.05138.05-
Mar 26, 2024139.10139.10139.10139.10139.10-
Mar 25, 2024138.25138.25138.25138.25138.25-
Mar 22, 2024137.25137.25137.25137.25137.25-
Mar 21, 2024137.25137.25137.25137.25137.25-
Mar 20, 2024139.05139.05139.05139.05139.05-
Mar 19, 2024138.40138.40138.40138.40138.40-
Mar 18, 2024139.00139.00139.00139.00139.00-
Mar 15, 2024137.90137.90137.90137.90137.90-
Mar 15, 20240.4375 Dividend
Mar 14, 2024136.20136.20136.20136.20135.76-
Mar 13, 2024134.20134.20134.20134.20133.77-
Mar 12, 2024134.20134.20134.20134.20133.77-
Mar 11, 2024132.35132.35132.35132.35131.92-
Mar 08, 2024132.45132.45132.45132.45132.02-
Mar 07, 2024131.60131.60131.60131.60131.18-
Mar 06, 2024134.80134.80134.80134.80134.37-
Mar 05, 2024133.95133.95133.95133.95133.52-
Mar 04, 2024136.50136.50136.50136.50136.06-
Mar 01, 2024134.90134.90134.90134.90134.47-
Feb 29, 2024133.90133.90133.90133.90133.47-
Feb 28, 2024133.90133.90133.90133.90133.47-
Feb 27, 2024133.90133.90133.90133.90133.47-
Feb 26, 2024137.55137.55137.55137.55137.11-
Feb 23, 2024137.55137.55137.55137.55137.11-
Feb 22, 2024136.85136.85136.85136.85136.41-
Feb 21, 2024136.10136.10136.10136.10135.66-
Feb 20, 2024138.25138.25138.25138.25137.81-
Feb 19, 2024137.00138.30137.00138.30137.862
Feb 16, 2024137.00137.00137.00137.00136.56-
Feb 15, 2024133.30133.30133.30133.30132.87-
Feb 14, 2024133.30133.30133.30133.30132.87-
Feb 13, 2024133.30133.30133.30133.30132.87-
Feb 12, 2024132.00132.00132.00132.00131.58-
Feb 09, 2024135.05135.05135.05135.05134.62-
Feb 08, 2024135.05135.05135.05135.05134.62-
Feb 07, 2024135.50135.50135.50135.50135.06-
Feb 06, 2024135.50135.50135.50135.50135.06-
Feb 05, 2024135.50135.50135.50135.50135.06-
Feb 02, 2024130.30130.30130.30130.30129.88-
Feb 01, 2024130.70130.70130.70130.70130.28-
Jan 31, 2024132.40132.40132.40132.40131.97-
Jan 30, 2024132.40132.40132.40132.40131.97-
Jan 29, 2024132.90132.90132.90132.90132.47-
Jan 26, 2024132.05132.05132.05132.05131.63-
Jan 25, 2024128.60128.60128.60128.60128.19-
Jan 24, 2024126.25126.25126.25126.25125.84-
Jan 23, 2024126.25126.25126.25126.25125.84-
Jan 22, 2024125.60125.60125.60125.60125.20-
Jan 19, 2024126.80126.80126.80126.80126.39-
Jan 18, 2024127.35127.35127.35127.35126.94-
Jan 17, 2024127.35127.35127.35127.35126.94-
Jan 16, 2024129.25129.25129.25129.25128.83-
Jan 15, 2024129.10129.10129.10129.10128.69-
Jan 12, 2024129.10129.10129.10129.10128.69-
Jan 11, 2024127.75127.75127.75127.75127.34-
Jan 10, 2024129.35129.35129.35129.35128.93-
Jan 09, 2024131.25131.25131.25131.25130.83-
Jan 08, 2024131.25131.25131.25131.25130.83-
Jan 05, 2024134.85134.85134.85134.85134.42-
Jan 04, 2024135.45135.45135.45135.45135.01-
Jan 03, 2024131.70131.70131.70131.70131.28-
Jan 02, 2024131.00131.00131.00131.00130.58-
Dec 29, 2023131.00131.00131.00131.00130.58-
Dec 28, 2023134.40134.40134.40134.40133.97-
Dec 27, 2023134.40134.40134.40134.40133.97-
Dec 22, 2023133.55133.55133.55133.55133.12-
Dec 21, 2023133.55133.55133.55133.55133.12-
Dec 20, 2023133.50133.50133.50133.50133.07-
Dec 19, 2023133.00133.00133.00133.00132.57-
Dec 18, 2023133.00133.00133.00133.00132.57-
Dec 15, 2023129.70129.70129.70129.70129.28-
Dec 15, 20230.4375 Dividend
Dec 14, 2023125.10125.10125.10125.10124.26-
Dec 13, 2023124.30124.30124.30124.30123.47-
Dec 12, 2023126.75126.75126.75126.75125.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...