Canada markets close in 1 hour 43 minutes

Hess Corp (AHC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
133.92+0.72 (+0.54%)
As of 05:19PM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024133.30133.92133.30133.92133.92-
Jun 14, 2024133.20133.20133.20133.20133.20-
Jun 14, 20240.4375 Dividend
Jun 13, 2024134.54134.74133.64134.74134.30-
Jun 12, 2024138.34138.58138.34138.58138.13-
Jun 11, 2024136.58137.16136.58137.16136.71-
Jun 10, 2024136.94137.84136.94137.84137.39-
Jun 07, 2024135.64136.66134.24136.66136.22-
Jun 06, 2024135.28135.32134.86135.32134.88-
Jun 05, 2024135.62136.18135.62136.18135.74-
Jun 04, 2024135.64136.50134.82136.50136.0654
Jun 03, 2024141.02141.94141.02141.94141.486
May 31, 2024138.24139.56138.10139.56139.11-
May 30, 2024137.70137.70137.70137.70137.25-
May 29, 2024139.74139.74137.70137.90137.45-
May 28, 2024140.16140.16139.38139.38138.93-
May 27, 2024139.60140.00139.42140.00139.55-
May 24, 2024138.64139.72138.24139.72139.27-
May 23, 2024138.88139.26138.72138.90138.45-
May 22, 2024141.18141.66140.00140.00139.55-
May 21, 2024143.00143.00142.22142.22141.76-
May 20, 2024145.42145.42145.42145.42144.95-
May 17, 2024143.86145.20143.86145.20144.7350
May 16, 2024143.76143.76143.56143.68143.21-
May 15, 2024146.84146.84143.38143.38142.91-
May 14, 2024147.58147.58145.94145.94145.47-
May 13, 2024148.26148.62147.14147.14146.66-
May 10, 2024149.44149.44149.44149.44148.95-
May 09, 2024146.66146.66146.66146.66146.18-
May 08, 2024146.30146.84146.30146.84146.36-
May 07, 2024147.78147.78147.66147.66147.1844
May 06, 2024147.92149.02147.92148.44147.9633
May 03, 2024147.64147.64144.72144.72144.2533
May 02, 2024146.26148.04146.26148.04147.5611
Apr 30, 2024151.56151.84148.04148.04147.56-
Apr 29, 2024150.42152.26150.42151.86151.37-
Apr 26, 2024150.50150.50149.94149.94149.45-
Apr 25, 2024148.28148.28147.76148.28147.80-
Apr 24, 2024146.60148.12146.18147.72147.24-
Apr 23, 2024146.46146.62144.66146.62146.14-
Apr 22, 2024143.12143.12143.12143.12142.66-
Apr 19, 2024144.08144.32142.12144.32143.85-
Apr 18, 2024140.94142.50140.48142.50142.04-
Apr 17, 2024140.70141.38140.40141.38140.92-
Apr 16, 2024142.62142.62140.90141.50141.04-
Apr 15, 2024143.46143.46142.84142.84142.38-
Apr 12, 2024147.10147.10147.10147.10146.62-
Apr 11, 2024146.52146.52145.94145.94145.47-
Apr 10, 2024143.66145.78143.66145.78145.31-
Apr 09, 2024143.00144.42143.00143.30142.83173
Apr 08, 2024143.12144.90143.12144.90144.4331
Apr 05, 2024144.22144.22144.22144.22143.75-
Apr 04, 2024143.84144.92143.16144.92144.45185
Apr 03, 2024144.02144.08144.02144.08143.61-
Apr 02, 2024144.22144.22144.22144.22143.75-
Mar 28, 2024138.85140.30138.85140.30139.84-
Mar 27, 2024137.35137.35137.35137.35136.90-
Mar 26, 2024139.10139.10139.10139.10138.65-
Mar 25, 2024138.25138.70138.00138.00137.55-
Mar 22, 2024137.25138.55137.25138.55138.10-
Mar 21, 2024136.75137.40136.75137.40136.95-
Mar 20, 2024139.00139.00137.90137.90137.45-
Mar 19, 2024137.90139.55137.90139.55139.10-
Mar 18, 2024138.90138.90137.80137.80137.3525
Mar 15, 2024137.90137.90137.10137.10136.65-
Mar 15, 20240.4375 Dividend
Mar 14, 2024136.25136.25136.25136.25135.37-
Mar 13, 2024133.90135.95133.90135.85134.97-
Mar 12, 2024134.25135.00134.10134.65133.78-
Mar 11, 2024131.85132.70131.85132.70131.84-
Mar 08, 2024132.50132.50131.15132.15131.30-
Mar 07, 2024131.00132.45131.00131.90131.05-
Mar 06, 2024134.80135.95131.70131.70130.85-
Mar 05, 2024133.20135.65132.75134.85133.98-
Mar 04, 2024136.30136.30133.30134.10133.24-
Mar 01, 2024134.95135.90134.95135.90135.02-
Feb 29, 2024133.85133.85133.85133.85132.99-
Feb 28, 2024133.50135.50133.10135.50134.63-
Feb 27, 2024133.30133.35132.70133.30132.44-
Feb 26, 2024136.95136.95136.05136.90136.02-
Feb 23, 2024137.55137.55136.45136.65135.77-
Feb 22, 2024136.90137.75136.45137.75136.86-
Feb 21, 2024135.40135.40134.75135.10134.23-
Feb 20, 2024137.60137.60136.25136.30135.42-
Feb 19, 2024136.70137.55136.60137.55136.66-
Feb 16, 2024137.05138.30137.05138.30137.41-
Feb 15, 2024132.60132.60132.60132.60131.75-
Feb 14, 2024133.05133.05133.05133.05132.19-
Feb 13, 2024133.30133.30133.30133.30132.44-
Feb 12, 2024131.25131.25131.25131.25130.40-
Feb 09, 2024135.10135.10132.60132.60131.75-
Feb 08, 2024134.45135.90134.45135.90135.02-
Feb 07, 2024135.30135.50134.55134.60133.73-
Feb 06, 2024135.00135.50135.00135.50134.63-
Feb 05, 2024135.50135.75135.35135.35134.48-
Feb 02, 2024129.65130.70129.00130.70129.86-
Feb 01, 2024129.95131.20129.95131.20130.35-
Jan 31, 2024132.00132.05131.00131.70130.85-
Jan 30, 2024131.80131.80130.20130.20129.36-
Jan 29, 2024132.80133.25132.80132.90132.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...