Canada markets close in 5 hours 56 minutes

Anglo American PLC (NGLB.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
29.11-0.13 (-0.44%)
As of 08:02AM 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, 202429.1129.1129.1129.1129.11140
May 31, 202429.5729.5729.2429.2429.24140
May 30, 202428.3128.3128.3128.3128.31-
May 29, 202430.2630.2630.2630.2630.26-
May 28, 202430.2730.2730.2730.2730.27-
May 27, 202430.6530.6530.6530.6530.65-
May 24, 202430.6030.6030.6030.6030.60-
May 23, 202431.2031.2031.2031.2031.20-
May 22, 202431.5231.5231.5231.5231.52-
May 21, 202431.1631.1631.1631.1631.16-
May 20, 202431.2631.2631.2631.2631.26-
May 17, 202430.8930.8930.8930.8930.89-
May 16, 202430.4930.5130.4930.5130.5165
May 15, 202430.3330.5430.3330.5430.54400
May 14, 202431.7031.7031.7031.7031.70-
May 13, 202432.3732.3731.8231.8231.82105
May 10, 202431.9931.9931.9931.9931.99-
May 09, 202430.9730.9730.9730.9730.97-
May 08, 202431.3431.3431.3431.3431.34-
May 07, 202431.1931.1931.1931.1931.19-
May 06, 202431.6331.6331.6331.6331.63-
May 03, 202432.2032.2032.2032.2032.20-
May 02, 202430.3130.3130.3130.3130.31-
Apr 30, 202431.9031.9031.9031.9031.90-
Apr 29, 202431.3331.3331.3331.3331.33-
Apr 26, 202429.5930.8829.5930.8830.881,000
Apr 25, 202426.6029.5826.6029.5829.58535
Apr 24, 202424.5124.5124.5124.5124.51-
Apr 23, 202424.9424.9424.9424.9424.94-
Apr 22, 202425.6125.6125.6125.6125.61-
Apr 19, 202425.1125.1525.0025.0025.001,700
Apr 18, 202425.6525.6525.6525.6525.65-
Apr 17, 202424.4724.4724.4724.4724.47-
Apr 16, 202425.0125.0125.0125.0125.01-
Apr 15, 202426.2326.2326.2326.2326.23-
Apr 12, 202425.3925.3925.3925.3925.39-
Apr 11, 202425.0125.0125.0125.0125.01-
Apr 10, 202425.8225.8225.8225.8225.82-
Apr 09, 202425.6325.6325.6325.6325.63-
Apr 08, 202424.6524.6524.6524.6524.65-
Apr 05, 202424.3724.3724.3724.3724.37-
Apr 04, 202424.0424.0424.0424.0424.04-
Apr 03, 202423.8723.8723.8723.8723.87-
Apr 02, 202423.0223.6023.0223.6023.6050
Mar 28, 202422.5822.5822.5822.5822.58-
Mar 27, 202422.5222.5222.5222.5222.52-
Mar 26, 202422.6022.6022.6022.6022.60-
Mar 25, 202422.5622.5822.5622.5822.58520
Mar 22, 202422.2222.2222.2222.2222.22-
Mar 21, 202421.8021.8021.8021.8021.80-
Mar 20, 202421.2021.2021.2021.2021.20-
Mar 19, 202421.2621.2621.2621.2621.26-
Mar 18, 202421.7821.7821.7821.7821.78-
Mar 15, 202421.5421.5421.3621.3621.3650
Mar 14, 202422.2222.2222.2222.2222.22-
Mar 14, 20240.41 Dividend
Mar 13, 202421.9022.7821.9022.7822.37200
Mar 12, 202421.8621.8621.8621.8621.47-
Mar 11, 202421.5221.5221.5221.5221.13-
Mar 08, 202421.8021.8021.8021.8021.41-
Mar 07, 202421.0621.0621.0621.0620.68-
Mar 06, 202419.9519.9519.9519.9519.59-
Mar 05, 202420.2820.2820.2820.2819.91-
Mar 04, 202420.5820.5820.5820.5820.21-
Mar 01, 202420.3020.3020.3020.3019.93-
Feb 29, 202420.2020.2020.2020.2019.84-
Feb 28, 202420.6420.6420.6420.6420.27-
Feb 27, 202420.1220.1220.1220.1219.76-
Feb 26, 202420.8220.8220.8220.8220.45-
Feb 23, 202420.9821.0220.9821.0220.64200
Feb 22, 202420.6020.6020.6020.6020.23-
Feb 21, 202420.3020.3020.3020.3019.93-
Feb 20, 202420.8620.8620.8620.8620.48-
Feb 19, 202421.2421.2421.2421.2420.86-
Feb 16, 202421.1221.1221.1221.1220.74-
Feb 15, 202420.4820.4820.4820.4820.11-
Feb 14, 202420.7020.7020.1420.1419.7820
Feb 13, 202420.5020.5020.5020.5020.13-
Feb 12, 202420.1220.1220.1220.1219.76-
Feb 09, 202420.3220.3220.0020.0019.64150
Feb 08, 202420.8220.8220.8220.8220.45-
Feb 07, 202421.7021.7020.6820.6820.31130
Feb 06, 202421.3221.3221.3221.3220.94-
Feb 05, 202421.3821.3821.3821.3821.00-
Feb 02, 202422.0622.0622.0622.0621.66-
Feb 01, 202422.0422.0422.0422.0421.64-
Jan 31, 202422.0622.0622.0622.0621.66-
Jan 30, 202422.1622.1622.1622.1621.76-
Jan 29, 202422.2222.2222.2222.2221.82100
Jan 26, 202421.1821.8821.1821.8821.49500
Jan 25, 202421.8821.8821.8821.8821.49-
Jan 24, 202421.2621.2621.2621.2620.88-
Jan 23, 202420.6620.6620.6620.6620.29-
Jan 22, 202420.8020.8020.8020.8020.43-
Jan 19, 202421.0221.0221.0221.0220.64-
Jan 18, 202420.6220.8220.6220.8220.45100
Jan 17, 202420.8220.8220.8220.8220.45-
Jan 16, 202421.1621.1621.0621.0620.6810
Jan 15, 202421.5821.5821.5821.5821.19-
Jan 12, 202421.5821.5821.5821.5821.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...