Canada markets close in 5 hours 32 minutes

Anglo American PLC (NGLB.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
28.93-0.06 (-0.21%)
As of 12:32PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202429.4829.4828.9328.9328.9350
May 31, 202429.4929.4928.9228.9928.99-
May 30, 202428.2229.3928.2229.3929.39-
May 29, 202430.1530.1528.4628.4628.46-
May 28, 202430.1630.3729.9830.0030.00-
May 27, 202430.3630.8030.0030.0030.00-
May 24, 202430.5130.9830.5130.9030.90-
May 23, 202431.3631.6930.6030.6030.60-
May 22, 202431.4231.4731.0331.4731.47-
May 21, 202431.2931.4430.9831.4431.4440
May 20, 202431.1631.4431.0331.0331.03-
May 17, 202430.7831.2830.5131.0431.04-
May 16, 202430.3830.7330.3830.7330.73-
May 15, 202430.2230.6530.1630.1630.16-
May 14, 202431.6031.6030.1930.1930.19-
May 13, 202432.3332.3331.6131.6131.61-
May 10, 202431.9632.4831.9632.3332.33100
May 09, 202430.8931.8430.7631.7031.70-
May 08, 202431.2631.2630.7330.9030.90-
May 07, 202431.1131.3130.9831.2831.28-
May 06, 202431.3831.3830.9330.9330.93-
May 03, 202432.0732.0731.1131.1131.11-
May 02, 202430.3230.8330.1830.6030.60-
Apr 30, 202431.7932.4130.5630.6030.60-
Apr 29, 202431.2831.6631.2531.6631.66-
Apr 26, 202429.5130.8229.4430.6230.62-
Apr 25, 202427.2129.4227.2129.4229.42-
Apr 24, 202424.4725.7224.4725.7225.72-
Apr 23, 202424.8824.8824.1724.3924.39-
Apr 22, 202425.5125.5124.6924.7724.77-
Apr 19, 202425.0725.4525.0725.3825.38-
Apr 18, 202425.5625.5625.2425.2425.24-
Apr 17, 202424.3925.4624.3925.4625.46-
Apr 16, 202424.9324.9324.3224.3224.32-
Apr 15, 202426.1526.1525.0525.0525.05-
Apr 12, 202425.3325.9825.3325.6125.61-
Apr 11, 202424.8725.1824.8625.0425.04-
Apr 10, 202425.7425.7424.8924.8924.89-
Apr 09, 202425.0725.5525.0725.5025.50-
Apr 08, 202424.5524.9524.5224.9524.95-
Apr 05, 202424.2924.4424.2324.4024.40-
Apr 04, 202423.9924.6423.9924.6424.64-
Apr 03, 202423.8423.9423.3923.9423.94-
Apr 02, 202422.8523.8922.8523.8923.89-
Mar 28, 202422.5022.7422.3822.7022.70-
Mar 27, 202422.4622.4622.0222.4622.46-
Mar 26, 202422.5222.5222.1622.4622.46-
Mar 25, 202422.4622.5222.4422.5222.52-
Mar 22, 202422.1422.6422.1422.6422.64-
Mar 21, 202421.7022.5821.7022.1422.14-
Mar 20, 202421.1421.5421.1421.4821.48-
Mar 19, 202421.1821.3821.1221.1221.12-
Mar 18, 202421.7021.8821.2021.2021.20-
Mar 15, 202421.5021.6820.9421.5821.58-
Mar 14, 202422.1422.1421.3021.4621.46-
Mar 14, 20240.41 Dividend
Mar 13, 202421.8422.5621.6422.4222.01-
Mar 12, 202421.8621.9421.5821.8221.42-
Mar 11, 202421.4421.6821.2821.6821.28-
Mar 08, 202421.7021.8421.4821.4821.09-
Mar 07, 202420.9821.6820.9821.5821.19-
Mar 06, 202419.8920.8219.8920.8220.44-
Mar 05, 202420.0020.0419.5119.8819.52-
Mar 04, 202420.7420.7419.9320.1619.79-
Mar 01, 202420.2220.6020.2220.5220.14-
Feb 29, 202420.1420.1419.8920.0219.65-
Feb 28, 202420.5620.5619.9520.0619.69250
Feb 27, 202420.0620.7220.0620.5020.13-
Feb 26, 202420.8620.8620.0220.0219.65-
Feb 23, 202420.8821.1420.7221.1420.75-
Feb 22, 202420.4621.1820.4620.7020.32-
Feb 21, 202420.2420.2420.0620.1419.77-
Feb 20, 202420.7820.7820.1020.1019.73-
Feb 19, 202421.1621.1620.7620.8220.44250
Feb 16, 202420.7021.3220.7020.8220.44-
Feb 15, 202420.3820.7220.3820.6020.22-
Feb 14, 202420.5620.5619.9720.3419.97-
Feb 13, 202420.4220.7420.4220.4820.11-
Feb 12, 202420.0820.5020.0820.4620.09-
Feb 09, 202420.2420.2419.8920.0019.63-
Feb 08, 202420.7620.7820.2820.2819.91-
Feb 07, 202421.6221.6220.6420.6420.26-
Feb 06, 202421.2421.5221.0021.5221.1330
Feb 05, 202421.3221.4820.9621.1620.77-
Feb 02, 202422.0222.0221.4221.4221.03-
Feb 01, 202421.9622.2221.8821.9021.50-
Jan 31, 202422.0222.3422.0222.1021.70-
Jan 30, 202422.1022.3421.9421.9621.56-
Jan 29, 202422.2222.2221.9022.1021.70-
Jan 26, 202421.1622.1221.1622.0821.68-
Jan 25, 202421.8021.8021.2021.2020.81-
Jan 24, 202421.2021.7421.2021.6821.28-
Jan 23, 202420.6221.1620.6220.9420.56-
Jan 22, 202420.7620.7620.5020.5020.13-
Jan 19, 202420.9821.0420.5820.6020.22-
Jan 18, 202420.6020.9820.6020.8220.44-
Jan 17, 202420.7420.7420.3220.4620.09-
Jan 16, 202421.0821.3020.8220.8220.44-
Jan 15, 202421.6221.6220.9821.1420.75-
Jan 12, 202421.5221.5621.4421.4421.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...