Canada markets close in 36 minutes

Anglo Pacific Group PLC (HGR.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.9480-0.0060 (-0.63%)
As of 03:53PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.94600.95400.92200.94800.9480-
Apr 18, 20240.91900.95700.91900.95400.9540-
Apr 17, 20240.91500.97100.91500.97100.9710-
Apr 16, 20240.99000.99000.95300.95300.9530-
Apr 15, 20240.96201.01200.96201.01201.0120-
Apr 12, 20240.94200.99800.94200.99800.9980-
Apr 11, 20240.92900.97300.92900.97100.9710-
Apr 10, 20240.92500.96600.92500.96300.9630-
Apr 09, 20240.91000.95900.91000.95900.9590-
Apr 08, 20240.88100.94300.88100.94300.9430-
Apr 05, 20240.88300.88300.88300.88300.8830-
Apr 04, 20240.86900.86900.86900.86900.8690-
Apr 03, 20240.85900.88900.85900.88900.8890-
Apr 02, 20240.83100.83100.83100.83100.8310-
Mar 28, 20240.83900.89600.83900.87900.8790-
Mar 27, 20240.80000.85700.80000.85700.8570-
Mar 26, 20240.80000.81800.80000.81800.8180-
Mar 25, 20240.80000.82300.80000.82300.8230-
Mar 22, 20240.80000.83500.80000.81900.8190-
Mar 21, 20240.76400.82900.76400.82400.8240-
Mar 20, 20240.77000.80600.77000.80100.8010-
Mar 19, 20240.78300.81300.78300.80100.8010-
Mar 18, 20240.80100.83200.80100.82100.8210-
Mar 15, 20240.79600.83200.79600.83200.8320-
Mar 14, 20240.79700.83300.79700.83100.8310-
Mar 13, 20240.80800.83100.80800.83100.8310-
Mar 12, 20240.79500.84200.79500.84200.8420-
Mar 11, 20240.82500.84900.82500.82700.8270-
Mar 08, 20240.81700.86600.81600.86600.8660-
Mar 07, 20240.80600.85000.80600.84900.8490-
Mar 06, 20240.82100.85400.82100.85300.8530-
Mar 05, 20240.81400.85500.81400.85300.8530-
Mar 04, 20240.82400.85900.82400.83400.8340-
Mar 01, 20240.81700.84800.81500.84600.8460-
Feb 29, 20240.81400.84700.81400.84700.8470-
Feb 28, 20240.81500.84600.81500.83600.8360-
Feb 27, 20240.81900.86700.81900.85200.8520-
Feb 26, 20240.81600.83600.81500.83600.8360-
Feb 23, 20240.83500.85800.83500.84500.8450-
Feb 22, 20240.83100.86900.83100.86700.8670-
Feb 21, 20240.84000.87000.84000.86800.8680-
Feb 20, 20240.87700.89200.87700.88300.8830-
Feb 19, 20240.88100.91800.88100.90700.9070-
Feb 16, 20240.87800.93000.87800.91300.9130-
Feb 15, 20240.87500.92300.87500.90800.9080-
Feb 14, 20240.89400.92100.89300.92100.9210-
Feb 13, 20240.93100.95800.93100.95600.9560-
Feb 12, 20240.92200.97200.92200.96400.9640-
Feb 09, 20240.99000.99000.94500.94800.9480225
Feb 08, 20240.99000.99200.99000.99200.9920-
Feb 07, 20240.97001.00400.97000.97700.9770-
Feb 06, 20240.97401.00400.97401.00201.0020-
Feb 05, 20241.05001.05001.05001.05001.05002,400
Feb 02, 20241.00601.00601.00601.00601.0060-
Feb 01, 20241.01001.05001.01001.02201.0220-
Jan 31, 20240.99201.02800.99201.02801.0280-
Jan 30, 20241.01401.05401.01201.02401.0240-
Jan 29, 20241.01001.04801.01001.04601.0460-
Jan 26, 20240.98901.03400.98901.03401.0340-
Jan 25, 20240.98501.02400.98501.02001.0200-
Jan 24, 20240.96101.02000.96101.02001.0200-
Jan 23, 20240.95900.99800.95900.99200.9920-
Jan 22, 20240.96401.00200.96301.00201.0020-
Jan 19, 20240.97501.00600.97501.00601.0060-
Jan 18, 20240.97001.02000.96900.99600.9960-
Jan 17, 20241.04001.04000.99200.99200.9920225
Jan 16, 20241.04001.04401.04001.04401.0440-
Jan 15, 20241.04601.04601.04601.04601.0460-
Jan 12, 20241.01801.04601.01801.04601.0460-
Jan 11, 20241.00001.06801.00001.06801.0680-
Jan 11, 20240.016654 Dividend
Jan 10, 20241.04601.08601.04601.07601.0593-
Jan 09, 20241.09201.11601.09201.09601.0790-
Jan 08, 20241.06601.11401.06601.11401.0968-
Jan 05, 20241.08001.08001.08001.08001.0633-
Jan 04, 20241.06801.06801.06801.06801.0515-
Jan 03, 20241.08601.09201.07401.08401.0672-
Jan 02, 20241.10401.12201.09801.10401.0869-
Dec 29, 20231.09001.12401.09001.12401.1066-
Dec 28, 20231.06601.09601.06601.09601.0790-
Dec 27, 20231.06601.09601.06601.09601.0790-
Dec 22, 20231.06001.09201.06001.09201.0751-
Dec 21, 20231.06801.09401.06801.09001.0731-
Dec 20, 20231.03401.10401.03401.10401.0869-
Dec 19, 20231.01601.07001.01601.06601.0495-
Dec 18, 20230.97601.04600.97601.04201.0259-
Dec 15, 20230.92401.01200.92401.01200.9963-
Dec 14, 20230.89600.97500.89600.94800.9333-
Dec 13, 20230.91500.94800.91500.93100.9166-
Dec 12, 20230.95701.00200.95700.96400.9491-
Dec 11, 20230.95401.00400.95401.00400.9885-
Dec 08, 20230.98301.00800.98300.98600.9707-
Dec 07, 20230.95500.99000.95500.99000.9747-
Dec 06, 20230.95801.00200.95800.98600.9707-
Dec 05, 20230.99201.02200.99201.00200.9865-
Dec 04, 20230.99201.05400.99201.04401.0278-
Dec 01, 20230.98001.03600.97901.03601.0200-
Nov 30, 20230.97701.01400.97701.01000.9944-
Nov 29, 20231.00001.03801.00001.02001.0042-
Nov 28, 20231.01801.03201.01801.03001.0141-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...