New Zealand markets closed

Antero Resources Corp (7A6.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
31.08-2.82 (-8.30%)
As of 09:01PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202233.6633.6630.9331.0831.08455
22 Sept 202236.0336.4933.9033.9033.90-
21 Sept 202237.0438.1537.0337.3437.34-
20 Sept 202237.1237.3336.7737.1437.14-
19 Sept 202237.0537.2836.1937.2837.28-
16 Sept 202239.1439.4636.4636.9436.94-
15 Sept 202241.7041.7839.8239.8239.82-
14 Sept 202239.5941.8539.5841.6341.63-
13 Sept 202240.5640.7139.9440.1240.12-
12 Sept 202239.3640.3139.0340.2140.21-
09 Sept 202238.7239.9438.7139.9239.92-
08 Sept 202236.6938.8136.6938.8138.81-
07 Sept 202237.7938.3537.2437.6237.62-
06 Sept 202238.8539.8838.7338.7338.73-
05 Sept 202239.9439.9438.9739.0039.00-
02 Sept 202238.5139.4338.5139.3139.31-
01 Sept 202239.3439.6038.8739.3639.36-
31 Aug 202238.7040.0337.4539.9239.92-
30 Aug 202241.6741.8438.5438.5438.54-
29 Aug 202241.7242.8741.6742.0842.08-
26 Aug 202242.0843.2842.0742.3242.32-
25 Aug 202242.7443.0041.9842.4642.46-
24 Aug 202241.9543.1341.8943.0843.08-
23 Aug 202243.5544.9042.1642.1642.16-
22 Aug 202241.3143.4141.0543.4043.40-
19 Aug 202241.6042.5841.0841.6341.63-
18 Aug 202239.1241.6839.1041.6841.68-
17 Aug 202239.2941.1339.0439.3139.31455
16 Aug 202238.4440.2238.4239.7639.76-
15 Aug 202238.8438.8436.8338.1338.13-
12 Aug 202238.7639.1638.4439.1639.16-
11 Aug 202236.4638.8836.3038.8838.88-
10 Aug 202236.1536.8135.5836.5336.53-
09 Aug 202235.0336.6234.9036.4936.49-
08 Aug 202235.6735.8035.0435.3735.37431
05 Aug 202234.4537.0734.4235.9035.90-
04 Aug 202236.7237.3034.8034.8034.80-
03 Aug 202236.6337.2635.9437.2637.26-
02 Aug 202237.7837.9036.8537.0337.03-
01 Aug 202238.2638.4137.2538.0738.07-
29 Jul 202236.5839.7836.5038.6838.68-
28 Jul 202238.9439.2237.9037.9137.91-
27 Jul 202238.6039.2537.9239.2539.25-
26 Jul 202238.0139.0537.9938.7038.70-
25 Jul 202235.6538.0635.2838.0638.0626
22 Jul 202235.6936.4435.6935.8935.89-
21 Jul 202235.7235.7234.4235.7235.72-
20 Jul 202233.7236.0433.4636.0436.04200
19 Jul 202232.8633.9032.6233.9033.90-
18 Jul 202232.4033.9632.3332.9832.98-
15 Jul 202231.4732.2531.4232.2532.25-
14 Jul 202232.5132.5130.8231.6831.68-
13 Jul 202230.2632.8430.2632.7432.74-
12 Jul 202231.0231.0429.8830.4030.40-
11 Jul 202230.0631.2429.7031.2431.24-
08 Jul 202230.8331.2630.1930.1930.19-
07 Jul 202228.0428.6728.0028.6728.67-
06 Jul 202228.0928.6627.1127.8527.85-
05 Jul 202229.8230.5127.7727.7727.77-
04 Jul 202229.6029.6929.5329.6929.69-
01 Jul 202228.6629.9028.6629.4729.47-
30 Jun 202231.3531.5131.0231.0831.08-
29 Jun 202232.9333.4632.3132.3132.31-
28 Jun 202231.9133.3831.9132.5132.51-
27 Jun 202230.2732.0630.2532.0632.06-
24 Jun 202228.6930.9828.6630.9830.98-
23 Jun 202231.0031.5528.5128.9528.95-
22 Jun 202231.7031.7630.8431.4631.46-
21 Jun 202233.1533.2632.5332.8932.89-
20 Jun 202232.7933.0132.7733.0133.01-
17 Jun 202234.8835.2634.8835.0035.00-
16 Jun 202237.3137.3135.4335.8235.82-
15 Jun 202236.6737.6936.4037.6037.60-
14 Jun 202240.8540.8740.4440.8740.87-
13 Jun 202241.9641.9640.6541.0841.08-
10 Jun 202242.9043.4241.7641.8741.87-
09 Jun 202243.3943.7142.6343.6743.671,000
08 Jun 202244.8145.6243.0443.0443.04-
07 Jun 202242.5044.4042.3744.4044.40-
06 Jun 202242.2543.0542.2542.7942.79-
03 Jun 202241.5541.7841.2541.7841.78-
02 Jun 202241.4741.8940.7241.8941.89-
01 Jun 202239.7441.3439.6740.7440.74-
31 May 202240.9542.3740.7841.4741.47-
30 May 202241.5541.6240.9340.9340.93-
27 May 202239.5441.4039.5441.4041.40-
26 May 202238.4239.8938.3839.8939.89-
25 May 202237.0638.5637.0438.5638.56-
24 May 202236.0136.6935.5436.5736.57-
23 May 202234.6534.6533.0933.2133.211,000
20 May 202233.1933.3532.6832.6832.68-
19 May 202232.7232.7231.8831.8831.88-
18 May 202234.2634.5832.7232.7232.72-
17 May 202232.6034.4932.5534.2734.27-
16 May 202230.5233.0630.4733.0633.06-
13 May 202230.7531.6030.6731.6031.60-
12 May 202231.1831.3530.9331.2431.24-
11 May 202230.7632.5230.7231.5831.58-
10 May 202230.9231.2730.1330.1730.17-
09 May 202233.7633.9930.8130.8130.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...