Canada markets open in 36 minutes

Hess Corp (AHC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
139.76+0.04 (+0.03%)
As of 02:32PM CEST. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 2024139.60139.76139.42139.76139.76-
May 24, 2024138.64139.72138.24139.72139.72-
May 23, 2024138.88139.26138.72138.90138.90-
May 22, 2024141.18141.66140.00140.00140.00-
May 21, 2024143.00143.00142.22142.22142.22-
May 20, 2024145.42145.42145.42145.42145.42-
May 17, 2024143.86145.20143.86145.20145.2050
May 16, 2024143.76143.76143.56143.68143.68-
May 15, 2024146.84146.84143.38143.38143.38-
May 14, 2024147.58147.58145.94145.94145.94-
May 13, 2024148.26148.62147.14147.14147.14-
May 10, 2024149.44149.44149.44149.44149.44-
May 09, 2024146.66146.66146.66146.66146.66-
May 08, 2024146.30146.84146.30146.84146.84-
May 07, 2024147.78147.78147.66147.66147.6644
May 06, 2024147.92149.02147.92148.44148.4433
May 03, 2024147.64147.64144.72144.72144.7233
May 02, 2024146.26148.04146.26148.04148.0411
Apr 30, 2024151.56151.84148.04148.04148.04-
Apr 29, 2024150.42152.26150.42151.86151.86-
Apr 26, 2024150.50150.50149.94149.94149.94-
Apr 25, 2024148.28148.28147.76148.28148.28-
Apr 24, 2024146.60148.12146.18147.72147.72-
Apr 23, 2024146.46146.62144.66146.62146.62-
Apr 22, 2024143.12143.12143.12143.12143.12-
Apr 19, 2024144.08144.32142.12144.32144.32-
Apr 18, 2024140.94142.50140.48142.50142.50-
Apr 17, 2024140.70141.38140.40141.38141.38-
Apr 16, 2024142.62142.62140.90141.50141.50-
Apr 15, 2024143.46143.46142.84142.84142.84-
Apr 12, 2024147.10147.10147.10147.10147.10-
Apr 11, 2024146.52146.52145.94145.94145.94-
Apr 10, 2024143.66145.78143.66145.78145.78-
Apr 09, 2024143.00144.42143.00143.30143.30173
Apr 08, 2024143.12144.90143.12144.90144.9031
Apr 05, 2024144.22144.22144.22144.22144.22-
Apr 04, 2024143.84144.92143.16144.92144.92185
Apr 03, 2024144.02144.08144.02144.08144.08-
Apr 02, 2024144.22144.22144.22144.22144.22-
Mar 28, 2024138.85140.30138.85140.30140.30-
Mar 27, 2024137.35137.35137.35137.35137.35-
Mar 26, 2024139.10139.10139.10139.10139.10-
Mar 25, 2024138.25138.70138.00138.00138.00-
Mar 22, 2024137.25138.55137.25138.55138.55-
Mar 21, 2024136.75137.40136.75137.40137.40-
Mar 20, 2024139.00139.00137.90137.90137.90-
Mar 19, 2024137.90139.55137.90139.55139.55-
Mar 18, 2024138.90138.90137.80137.80137.8025
Mar 15, 2024137.90137.90137.10137.10137.10-
Mar 15, 20240.4375 Dividend
Mar 14, 2024136.25136.25136.25136.25135.81-
Mar 13, 2024133.90135.95133.90135.85135.41-
Mar 12, 2024134.25135.00134.10134.65134.22-
Mar 11, 2024131.85132.70131.85132.70132.27-
Mar 08, 2024132.50132.50131.15132.15131.73-
Mar 07, 2024131.00132.45131.00131.90131.48-
Mar 06, 2024134.80135.95131.70131.70131.28-
Mar 05, 2024133.20135.65132.75134.85134.42-
Mar 04, 2024136.30136.30133.30134.10133.67-
Mar 01, 2024134.95135.90134.95135.90135.46-
Feb 29, 2024133.85133.85133.85133.85133.42-
Feb 28, 2024133.50135.50133.10135.50135.06-
Feb 27, 2024133.30133.35132.70133.30132.87-
Feb 26, 2024136.95136.95136.05136.90136.46-
Feb 23, 2024137.55137.55136.45136.65136.21-
Feb 22, 2024136.90137.75136.45137.75137.31-
Feb 21, 2024135.40135.40134.75135.10134.67-
Feb 20, 2024137.60137.60136.25136.30135.86-
Feb 19, 2024136.70137.55136.60137.55137.11-
Feb 16, 2024137.05138.30137.05138.30137.86-
Feb 15, 2024132.60132.60132.60132.60132.17-
Feb 14, 2024133.05133.05133.05133.05132.62-
Feb 13, 2024133.30133.30133.30133.30132.87-
Feb 12, 2024131.25131.25131.25131.25130.83-
Feb 09, 2024135.10135.10132.60132.60132.17-
Feb 08, 2024134.45135.90134.45135.90135.46-
Feb 07, 2024135.30135.50134.55134.60134.17-
Feb 06, 2024135.00135.50135.00135.50135.06-
Feb 05, 2024135.50135.75135.35135.35134.92-
Feb 02, 2024129.65130.70129.00130.70130.28-
Feb 01, 2024129.95131.20129.95131.20130.78-
Jan 31, 2024132.00132.05131.00131.70131.28-
Jan 30, 2024131.80131.80130.20130.20129.78-
Jan 29, 2024132.80133.25132.80132.90132.47-
Jan 26, 2024132.05132.90132.00132.75132.32-
Jan 25, 2024128.55129.20128.55129.20128.79-
Jan 24, 2024126.25127.90126.25127.90127.49-
Jan 23, 2024126.25127.55125.75126.60126.19-
Jan 22, 2024125.00126.15125.00126.15125.74-
Jan 19, 2024126.00126.00125.90125.90125.50-
Jan 18, 2024127.05127.05125.55126.35125.94-
Jan 17, 2024126.70126.90125.80126.90126.49-
Jan 16, 2024129.20129.20128.10128.10127.69-
Jan 15, 2024128.40128.40128.40128.40127.99-
Jan 12, 2024129.15129.15128.65128.95128.54-
Jan 11, 2024127.20127.20127.20127.20126.79-
Jan 10, 2024128.80128.80126.75126.75126.34-
Jan 09, 2024130.60132.60129.25129.25128.83-
Jan 08, 2024130.50130.50129.30130.40129.98-
Jan 05, 2024134.15134.15134.15134.15133.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...