Canada markets closed

Anglo American PLC (NGLB.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
28.00-0.04 (-0.14%)
At close: 03:42PM CEST
Time Period:
Jun 08, 2023 - Jun 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202428.3228.3227.9728.0028.00-
Jun 06, 202427.6428.6027.6428.0428.04520
Jun 05, 202428.1228.5027.5627.7727.773,050
Jun 04, 202429.0929.0927.7927.7927.791,683
Jun 03, 202429.1229.1829.1229.1229.12945
May 31, 202429.5629.5629.2829.2829.28180
May 30, 202428.3229.3528.3229.3529.35355
May 29, 202430.2930.2928.4928.4928.49960
May 28, 202430.2830.8630.2830.5130.51605
May 27, 202430.4630.9830.2830.5330.53720
May 24, 202430.6331.0830.6331.0631.06250
May 23, 202431.5131.9230.8630.8630.86555
May 22, 202431.5331.8730.9231.5231.521,687
May 21, 202431.1031.5831.0831.5831.58340
May 20, 202431.3131.6030.8731.4831.48481
May 17, 202430.8831.5030.5731.5031.50402
May 16, 202430.4930.7230.4530.6630.66542
May 15, 202430.3330.7830.2030.4030.40550
May 14, 202431.3531.6130.2630.2630.261,839
May 13, 202432.4832.5031.2431.2431.243,583
May 10, 202432.1132.4932.1132.4932.49265
May 09, 202430.9731.2930.7831.2931.29202
May 08, 202431.3431.3430.7930.8630.86150
May 07, 202431.2231.6430.9731.2331.23540
May 06, 202431.4931.4931.0831.1731.17507
May 03, 202432.2632.2632.0832.0832.08455
May 02, 202430.3230.9630.3230.6930.69739
Apr 30, 202431.9332.5130.7130.8530.855,924
Apr 29, 202431.3932.1731.3631.9031.90960
Apr 26, 202429.4130.9528.5530.8530.853,936
Apr 25, 202426.9030.0026.9029.6029.6048,633
Apr 24, 202424.4125.8624.4025.5325.53747
Apr 23, 202424.8424.8424.0024.6524.653,138
Apr 22, 202425.4925.4924.9224.9224.92600
Apr 19, 202425.0325.4125.0325.4125.41350
Apr 18, 202425.5625.6925.4525.5825.58-
Apr 17, 202424.3725.6124.3725.5125.51353
Apr 16, 202424.8424.9524.4324.4924.491,185
Apr 15, 202426.1326.1325.4925.4925.49-
Apr 12, 202425.3126.0725.3126.0726.07232
Apr 11, 202424.8625.8824.8625.8825.883,220
Apr 10, 202425.7025.8624.8425.3425.345,932
Apr 09, 202425.0525.7325.0525.5925.591,023
Apr 08, 202424.5325.1824.5324.9124.912,860
Apr 05, 202424.2724.2724.2724.2724.27-
Apr 04, 202423.9324.6923.9324.6924.694,980
Apr 03, 202424.0024.0023.5023.9623.961,130
Apr 02, 202422.7423.9422.7423.9423.941,645
Mar 28, 202422.4822.8222.4422.6822.681,561
Mar 27, 202422.4422.6022.0422.6022.60100
Mar 26, 202422.5222.7022.2822.7022.702,500
Mar 25, 202422.5222.8022.5222.8022.80780
Mar 22, 202422.1222.7422.1222.6022.60-
Mar 21, 202421.7022.8221.6822.6222.621,450
Mar 20, 202421.1021.7221.1021.6221.62-
Mar 19, 202421.1621.4421.1621.2221.222,270
Mar 18, 202421.6821.8821.3821.3821.382,500
Mar 15, 202421.4621.8421.2821.7221.72411
Mar 14, 202422.1222.1221.4421.4421.441,196
Mar 14, 20240.41 Dividend
Mar 13, 202421.8022.6221.7422.6222.21750
Mar 12, 202421.8422.1221.6422.0021.60200
Mar 11, 202421.4621.5821.2621.5821.19250
Mar 08, 202421.7021.9421.7021.9021.50-
Mar 07, 202421.4021.7221.2021.6421.25735
Mar 06, 202419.8420.7219.8420.7220.34-
Mar 05, 202419.9820.3419.8719.9219.56188
Mar 04, 202420.7020.7019.9520.2419.87580
Mar 01, 202420.1820.4020.0020.0419.68181
Feb 29, 202420.0820.2019.9620.2019.83395
Feb 28, 202420.5420.5420.0020.1219.76368
Feb 27, 202420.0220.7820.0220.4820.11355
Feb 26, 202421.1221.1220.2220.3019.93247
Feb 23, 202420.8821.2820.8021.2820.89-
Feb 22, 202420.3421.1020.3420.7820.4096
Feb 21, 202420.2420.4820.1020.2619.89500
Feb 20, 202420.7620.7620.2020.4820.11175
Feb 19, 202421.1421.1420.7620.8820.50559
Feb 16, 202420.6621.3620.6621.1020.7250
Feb 15, 202420.4220.6420.3820.6020.231,030
Feb 14, 202420.5420.5419.9720.5420.1760
Feb 13, 202420.4020.8820.4020.4620.0975
Feb 12, 202420.0620.7420.0620.7420.36-
Feb 09, 202420.2220.3019.9220.0219.661,100
Feb 08, 202420.7420.9620.4620.4620.091,075
Feb 07, 202421.5821.5820.9220.9220.5430
Feb 06, 202421.2221.5421.0221.4621.07100
Feb 05, 202421.4021.4021.1221.1220.74750
Feb 02, 202421.9622.0421.5421.5421.1580
Feb 01, 202421.9222.3021.9221.9221.5250
Jan 31, 202421.9422.2821.9422.2821.881,800
Jan 30, 202422.0622.4421.9621.9621.56200
Jan 29, 202422.1422.2421.9422.0821.68-
Jan 26, 202421.0822.3421.0822.3421.94545
Jan 25, 202421.7421.7421.3421.4421.05255
Jan 24, 202421.1421.9021.1421.6221.23200
Jan 23, 202420.5421.1220.5421.1220.74-
Jan 22, 202420.7020.7020.4620.5220.15-
Jan 19, 202420.9221.1020.7020.7020.32-
Jan 18, 202420.5221.0820.5221.0420.66320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...