Canada markets close in 5 hours 56 minutes

Anglo American plc (NGLB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
31.38-0.33 (-1.04%)
As of 03:48PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202431.1831.5331.0331.3831.3851,056
May 20, 202431.5531.7530.8531.7131.7129,308
May 17, 202430.5431.5230.4631.1431.1424,620
May 16, 202430.8230.8230.3430.4430.4418,194
May 15, 202430.7630.7830.1630.3130.3125,650
May 14, 202431.6431.6530.1830.1830.1857,091
May 13, 202432.3332.6431.3931.8631.8624,765
May 10, 202432.1832.5332.1832.2232.2236,436
May 09, 202430.9831.9630.7831.8831.8821,279
May 08, 202431.1131.1330.7330.9230.9213,485
May 07, 202431.3931.7430.9731.1131.1133,762
May 06, 202431.0631.6531.0131.3231.3219,360
May 03, 202432.1532.4330.9231.1731.1748,908
May 02, 202430.9231.0730.3230.9130.9165,298
Apr 30, 202432.0832.4930.6730.7730.7767,054
Apr 29, 202431.5632.2031.2131.9231.9241,074
Apr 26, 202429.8231.6029.3930.7030.70224,242
Apr 25, 202428.5430.0228.1429.6029.60412,131
Apr 24, 202424.9325.9124.7725.9125.9149,549
Apr 23, 202424.9124.9524.1524.6124.6134,240
Apr 22, 202425.1125.1624.7224.9924.9914,769
Apr 19, 202425.1425.6425.1325.6425.6423,949
Apr 18, 202425.3925.7925.3525.7925.7912,444
Apr 17, 202425.1725.8425.0525.6225.6227,050
Apr 16, 202424.6824.9724.4024.4824.4833,806
Apr 15, 202426.1426.1425.3425.6025.6030,935
Apr 12, 202425.6426.2725.5225.9825.9841,818
Apr 11, 202425.2725.3924.8425.0625.0634,584
Apr 10, 202425.8425.9124.8225.2825.2830,982
Apr 09, 202425.4425.8525.4425.8225.8245,618
Apr 08, 202424.7325.2524.5525.1125.1149,384
Apr 05, 202424.3424.6124.2524.6124.6142,868
Apr 04, 202424.1524.8424.0924.8424.84113,213
Apr 03, 202423.8524.0923.4823.9623.9622,817
Apr 02, 202423.1524.0323.1424.0324.0337,154
Mar 28, 202422.7422.9022.4222.6022.6021,438
Mar 27, 202422.3222.5822.0022.5822.5814,244
Mar 26, 202422.2222.4822.1822.4822.4813,591
Mar 25, 202422.6822.9022.4822.7222.7210,519
Mar 22, 202422.1822.7622.1822.7622.7626,842
Mar 21, 202422.5022.7622.3022.4022.4047,530
Mar 20, 202421.3621.7621.2621.5021.5010,865
Mar 19, 202421.6621.6621.1621.2621.2614,637
Mar 18, 202421.8422.0221.3821.6021.6013,172
Mar 15, 202421.4621.9421.0221.5621.5625,713
Mar 14, 202421.8022.0621.3021.6221.62-
Mar 14, 20240.41 Dividend
Mar 13, 202421.7022.8421.7022.5422.1345,531
Mar 12, 202421.9022.1621.5021.8821.4857,963
Mar 11, 202421.3021.8821.2421.8821.4819,556
Mar 08, 202421.8822.4421.6821.6821.2920,546
Mar 07, 202421.0621.8421.0021.6821.2929,143
Mar 06, 202420.1420.8620.1420.7620.3819,051
Mar 05, 202419.7020.3619.4920.0419.6834,898
Mar 04, 202420.6420.6419.9020.1219.7539,396
Mar 01, 202420.1020.9620.0420.4020.0335,590
Feb 29, 202420.2420.3219.9120.2019.8325,659
Feb 28, 202420.5020.5019.9520.1619.7923,313
Feb 27, 202420.6420.8220.5220.5220.1516,623
Feb 26, 202420.5820.6620.2020.3019.9319,971
Feb 23, 202421.0821.2420.8821.1620.785,990
Feb 22, 202421.0621.4020.5020.8820.5042,629
Feb 21, 202420.2420.8020.0420.2619.8917,357
Feb 20, 202420.4620.6220.1220.1819.8119,865
Feb 19, 202421.0021.0020.7620.8420.467,336
Feb 16, 202421.2221.5621.1421.4021.0114,749
Feb 15, 202420.6220.8220.5220.6420.2610,573
Feb 14, 202420.2020.5819.9020.4020.0341,479
Feb 13, 202420.7621.0220.4020.5620.199,215
Feb 12, 202420.0620.7620.0620.5820.2133,928
Feb 09, 202420.3820.4419.9220.1219.7523,457
Feb 08, 202420.8621.0820.3820.5820.2121,673
Feb 07, 202421.3021.3420.6620.8020.4214,526
Feb 06, 202421.5221.7221.0421.4421.0511,869
Feb 05, 202421.3621.6020.9621.3620.9710,844
Feb 02, 202422.1222.1221.4421.4821.097,740
Feb 01, 202421.8822.3221.8821.9021.5016,297
Jan 31, 202422.1422.5021.9222.4021.9912,417
Jan 30, 202422.4622.5021.9822.0421.6413,548
Jan 29, 202421.9422.3021.9022.1821.786,024
Jan 26, 202421.5422.3021.5022.1621.7627,963
Jan 25, 202421.8021.8221.2621.5021.1113,410
Jan 24, 202421.7621.9821.5621.9821.5820,676
Jan 23, 202421.0621.3420.9420.9420.5616,864
Jan 22, 202420.8420.8420.4420.6420.2614,029
Jan 19, 202421.2821.2820.5620.5620.1933,857
Jan 18, 202420.7421.1220.7421.1220.7424,548
Jan 17, 202420.5420.6820.2420.5220.1537,537
Jan 16, 202421.3821.4820.9020.9420.5619,665
Jan 15, 202421.6221.6221.1021.3620.9716,367
Jan 12, 202421.5821.7221.4221.5821.1919,440
Jan 11, 202421.6221.8621.2421.2420.8544,557
Jan 10, 202421.3421.6421.2621.4021.0126,642
Jan 09, 202421.4821.6021.1621.2020.8149,043
Jan 08, 202421.6421.6821.2021.6821.2946,088
Jan 05, 202421.5821.8821.4821.7821.3816,890
Jan 04, 202421.9422.1821.7421.8621.4642,974
Jan 03, 202422.3622.4421.4621.8021.4059,598
Jan 02, 202423.0023.0022.4422.5622.1518,823
Dec 29, 202323.0824.2022.8024.2023.7615,482
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...