Antero Resources Corp (7A6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.88 | 31.50 | 30.83 | 31.29 | 31.29 | 100 |
| 25 Apr 2024 | 29.00 | 30.62 | 28.99 | 30.62 | 30.62 | - |
| 24 Apr 2024 | 28.74 | 29.44 | 28.72 | 29.44 | 29.44 | - |
| 23 Apr 2024 | 28.23 | 29.02 | 28.16 | 29.02 | 29.02 | - |
| 22 Apr 2024 | 27.37 | 28.51 | 27.37 | 28.51 | 28.51 | - |
| 19 Apr 2024 | 26.72 | 27.26 | 26.69 | 27.21 | 27.21 | - |
| 18 Apr 2024 | 27.56 | 27.56 | 27.09 | 27.28 | 27.28 | - |
| 17 Apr 2024 | 27.13 | 27.47 | 27.12 | 27.37 | 27.37 | - |
| 16 Apr 2024 | 26.99 | 27.04 | 26.34 | 26.89 | 26.89 | - |
| 15 Apr 2024 | 27.77 | 27.79 | 27.13 | 27.13 | 27.13 | - |
| 12 Apr 2024 | 27.92 | 28.36 | 27.87 | 27.87 | 27.87 | - |
| 11 Apr 2024 | 28.08 | 28.10 | 27.73 | 27.73 | 27.73 | - |
| 10 Apr 2024 | 27.58 | 28.05 | 27.44 | 27.83 | 27.83 | - |
| 09 Apr 2024 | 27.33 | 27.64 | 27.17 | 27.17 | 27.17 | - |
| 08 Apr 2024 | 26.74 | 27.39 | 26.74 | 27.39 | 27.39 | - |
| 05 Apr 2024 | 26.50 | 26.86 | 26.48 | 26.86 | 26.86 | - |
| 04 Apr 2024 | 26.89 | 27.03 | 26.73 | 26.73 | 26.73 | - |
| 03 Apr 2024 | 27.06 | 27.09 | 26.93 | 26.93 | 26.93 | - |
| 02 Apr 2024 | 27.08 | 27.19 | 27.05 | 27.05 | 27.05 | - |
| 28 Mar 2024 | 26.38 | 26.96 | 26.38 | 26.96 | 26.96 | - |
| 27 Mar 2024 | 25.14 | 26.04 | 25.14 | 26.04 | 26.04 | - |
| 26 Mar 2024 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | - |
| 25 Mar 2024 | 24.80 | 25.44 | 24.78 | 25.44 | 25.44 | - |
| 22 Mar 2024 | 24.64 | 24.82 | 24.64 | 24.82 | 24.82 | - |
| 21 Mar 2024 | 24.34 | 24.70 | 24.30 | 24.54 | 24.54 | - |
| 20 Mar 2024 | 23.84 | 24.40 | 23.84 | 24.36 | 24.36 | - |
| 19 Mar 2024 | 23.44 | 23.92 | 23.44 | 23.84 | 23.84 | - |
| 18 Mar 2024 | 23.58 | 23.68 | 23.46 | 23.46 | 23.46 | - |
| 15 Mar 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - |
| 14 Mar 2024 | 23.72 | 23.76 | 23.60 | 23.64 | 23.64 | - |
| 13 Mar 2024 | 23.84 | 24.06 | 23.84 | 24.06 | 24.06 | - |
| 12 Mar 2024 | 23.94 | 24.00 | 23.88 | 23.88 | 23.88 | - |
| 11 Mar 2024 | 24.08 | 24.08 | 23.86 | 23.86 | 23.86 | - |
| 08 Mar 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 24.28 | - |
| 07 Mar 2024 | 24.36 | 24.56 | 24.14 | 24.36 | 24.36 | - |
| 06 Mar 2024 | 24.56 | 24.68 | 24.36 | 24.46 | 24.46 | - |
| 05 Mar 2024 | 24.32 | 24.86 | 24.32 | 24.86 | 24.86 | - |
| 04 Mar 2024 | 23.60 | 24.62 | 23.58 | 24.52 | 24.52 | - |
| 01 Mar 2024 | 23.56 | 24.14 | 23.50 | 23.76 | 23.76 | - |
| 29 Feb 2024 | 23.22 | 23.66 | 23.18 | 23.66 | 23.66 | - |
| 28 Feb 2024 | 23.20 | 23.54 | 23.20 | 23.48 | 23.48 | - |
| 27 Feb 2024 | 23.18 | 23.60 | 22.98 | 23.60 | 23.60 | - |
| 26 Feb 2024 | 23.02 | 23.62 | 23.02 | 23.50 | 23.50 | - |
| 23 Feb 2024 | 23.50 | 23.50 | 22.96 | 23.26 | 23.26 | - |
| 22 Feb 2024 | 23.46 | 23.76 | 22.98 | 23.76 | 23.76 | - |
| 21 Feb 2024 | 21.42 | 24.02 | 21.40 | 24.00 | 24.00 | - |
| 20 Feb 2024 | 21.96 | 21.96 | 21.64 | 21.64 | 21.64 | - |
| 19 Feb 2024 | 22.02 | 22.06 | 22.00 | 22.00 | 22.00 | - |
| 16 Feb 2024 | 21.60 | 22.14 | 21.58 | 22.14 | 22.14 | - |
| 15 Feb 2024 | 20.26 | 21.66 | 20.26 | 21.66 | 21.66 | - |
| 14 Feb 2024 | 19.41 | 19.65 | 19.24 | 19.65 | 19.65 | - |
| 13 Feb 2024 | 19.75 | 19.75 | 19.29 | 19.63 | 19.63 | - |
| 12 Feb 2024 | 19.39 | 20.28 | 19.39 | 20.10 | 20.10 | - |
| 09 Feb 2024 | 19.85 | 20.14 | 19.57 | 19.57 | 19.57 | - |
| 08 Feb 2024 | 19.61 | 20.06 | 19.61 | 19.90 | 19.90 | - |
| 07 Feb 2024 | 19.81 | 19.81 | 19.76 | 19.76 | 19.76 | - |
| 06 Feb 2024 | 19.44 | 20.10 | 19.44 | 20.10 | 20.10 | - |
| 05 Feb 2024 | 20.06 | 20.10 | 19.83 | 19.86 | 19.86 | - |
| 02 Feb 2024 | 20.18 | 20.30 | 20.14 | 20.24 | 20.24 | - |
| 01 Feb 2024 | 20.48 | 20.50 | 20.26 | 20.26 | 20.26 | - |
| 31 Jan 2024 | 20.98 | 21.00 | 20.82 | 20.82 | 20.82 | - |
| 30 Jan 2024 | 20.62 | 20.90 | 20.46 | 20.90 | 20.90 | - |
| 29 Jan 2024 | 20.66 | 20.70 | 20.44 | 20.44 | 20.44 | - |
| 26 Jan 2024 | 20.76 | 20.82 | 20.56 | 20.56 | 20.56 | - |
| 25 Jan 2024 | 20.54 | 20.66 | 20.52 | 20.66 | 20.66 | - |
| 24 Jan 2024 | 19.99 | 20.50 | 19.94 | 20.50 | 20.50 | - |
| 23 Jan 2024 | 19.62 | 20.06 | 19.62 | 19.99 | 19.99 | - |
| 22 Jan 2024 | 19.89 | 19.97 | 19.78 | 19.87 | 19.87 | - |
| 19 Jan 2024 | 19.91 | 19.97 | 19.67 | 19.86 | 19.86 | - |
| 18 Jan 2024 | 20.06 | 20.12 | 19.93 | 19.93 | 19.93 | - |
| 17 Jan 2024 | 19.99 | 20.42 | 19.84 | 20.30 | 20.30 | - |
| 16 Jan 2024 | 21.34 | 21.34 | 20.38 | 20.60 | 20.60 | - |
| 15 Jan 2024 | 21.16 | 21.36 | 21.16 | 21.32 | 21.32 | - |
| 12 Jan 2024 | 20.50 | 21.20 | 20.50 | 20.94 | 20.94 | - |
| 11 Jan 2024 | 20.66 | 20.98 | 20.66 | 20.98 | 20.98 | - |
| 10 Jan 2024 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | - |
| 09 Jan 2024 | 20.76 | 21.34 | 20.76 | 21.34 | 21.34 | - |
| 08 Jan 2024 | 20.96 | 21.02 | 20.28 | 20.72 | 20.72 | - |
| 05 Jan 2024 | 20.26 | 20.80 | 20.24 | 20.64 | 20.64 | - |
| 04 Jan 2024 | 20.62 | 20.76 | 20.40 | 20.40 | 20.40 | - |
| 03 Jan 2024 | 20.40 | 20.88 | 20.36 | 20.88 | 20.88 | - |
| 02 Jan 2024 | 20.36 | 21.04 | 20.36 | 20.84 | 20.84 | - |
| 29 Dec 2023 | 20.50 | 20.52 | 20.40 | 20.40 | 20.40 | - |
| 28 Dec 2023 | 20.30 | 20.72 | 20.18 | 20.72 | 20.72 | - |
| 27 Dec 2023 | 20.58 | 20.76 | 20.52 | 20.64 | 20.64 | - |
| 22 Dec 2023 | 20.42 | 20.68 | 20.38 | 20.68 | 20.68 | - |
| 21 Dec 2023 | 19.68 | 20.34 | 19.68 | 20.34 | 20.34 | - |
| 20 Dec 2023 | 20.32 | 20.36 | 20.28 | 20.34 | 20.34 | - |
| 19 Dec 2023 | 20.26 | 20.28 | 19.86 | 20.02 | 20.02 | - |
| 18 Dec 2023 | 19.98 | 20.60 | 19.80 | 20.60 | 20.60 | - |
| 15 Dec 2023 | 19.86 | 20.20 | 19.67 | 20.20 | 20.20 | - |
| 14 Dec 2023 | 19.17 | 19.73 | 19.13 | 19.64 | 19.64 | - |
| 13 Dec 2023 | 18.72 | 19.06 | 18.72 | 18.93 | 18.93 | - |
| 12 Dec 2023 | 19.47 | 19.47 | 18.67 | 18.67 | 18.67 | - |
| 11 Dec 2023 | 19.28 | 19.48 | 18.98 | 19.48 | 19.48 | - |
| 08 Dec 2023 | 19.31 | 19.53 | 19.29 | 19.34 | 19.34 | - |
| 07 Dec 2023 | 20.00 | 20.12 | 19.43 | 19.43 | 19.43 | - |
| 06 Dec 2023 | 20.72 | 20.80 | 20.48 | 20.48 | 20.48 | - |
| 05 Dec 2023 | 21.00 | 21.26 | 20.96 | 20.96 | 20.96 | - |
| 04 Dec 2023 | 21.62 | 21.62 | 21.16 | 21.16 | 21.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.