New Zealand markets open in 5 hours 13 minutes

Antero Resources Corporation (7A6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.07-0.60 (-1.97%)
As of 09:08AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202430.0730.0730.0730.0730.07541
17 Jun 202430.6730.6730.6730.6730.67-
14 Jun 202431.4831.4831.4831.4831.48-
13 Jun 202431.9031.9031.9031.9031.90-
12 Jun 202432.6332.6332.6332.6332.63-
11 Jun 202432.3432.3432.3432.3432.34-
10 Jun 202431.4831.4831.4831.4831.48-
07 Jun 202431.0231.0231.0231.0231.02-
06 Jun 202431.0131.0131.0131.0131.01-
05 Jun 202430.7530.7530.7530.7530.75-
04 Jun 202431.0731.0731.0731.0731.07-
03 Jun 202432.6032.6032.6032.6032.60-
31 May 202432.1132.1132.1132.1132.11-
30 May 202430.7130.7130.7130.7130.71-
29 May 202431.5331.5331.5331.5331.53-
28 May 202430.3230.3230.3230.3230.32-
27 May 202430.3630.3630.3630.3630.36-
24 May 202430.7230.7230.7230.7230.72-
23 May 202431.5631.5631.5631.5631.56-
22 May 202431.3731.3731.3731.3731.37-
21 May 202432.3332.5132.3332.5132.5130
20 May 202431.8832.2631.8832.2632.26-
17 May 202431.1331.1331.1331.1331.13-
16 May 202430.3830.3830.3830.3830.38-
15 May 202431.1031.1031.1031.1031.10-
14 May 202430.7231.2530.7231.2531.25541
13 May 202430.6530.6530.6530.6530.65-
10 May 202431.7231.7231.7231.7231.72-
09 May 202431.3331.3331.3331.3331.33-
08 May 202431.6731.6731.6731.6731.67-
07 May 202431.3432.2131.3432.2132.21140
06 May 202430.5230.5230.5230.5230.52-
03 May 202429.6730.6529.6730.6530.65324
02 May 202430.1730.2830.1730.2830.28138
30 Apr 202431.7131.7131.7131.7131.71-
29 Apr 202431.3031.3031.3031.3031.30-
26 Apr 202430.8830.8830.8830.8830.88-
25 Apr 202429.0129.0129.0129.0129.01-
24 Apr 202428.7528.7528.7528.7528.75-
23 Apr 202428.0228.0228.0228.0228.02-
22 Apr 202427.3727.3727.3727.3727.37-
19 Apr 202426.6726.6726.6726.6726.67-
18 Apr 202427.5627.5627.5627.5627.56-
17 Apr 202426.4526.4526.4526.4526.45-
16 Apr 202427.2327.2327.2327.2327.23-
15 Apr 202427.5028.0227.5028.0228.02112
12 Apr 202428.0028.0028.0028.0028.00-
11 Apr 202428.1028.1028.1028.1028.10-
10 Apr 202427.5927.5927.5927.5927.59-
09 Apr 202427.3327.3327.3327.3327.33-
08 Apr 202426.7326.7326.7326.7326.73-
05 Apr 202426.5526.6026.5526.6026.60-
04 Apr 202426.9026.9026.9026.9026.90-
03 Apr 202426.9226.9226.9226.9226.92-
02 Apr 202426.8427.4226.8427.4227.4270
28 Mar 202425.9025.9025.9025.9025.90-
27 Mar 202424.7624.7624.7624.7624.76-
26 Mar 202424.8424.8424.8424.8424.84-
25 Mar 202424.4424.4424.4424.4424.44-
22 Mar 202424.3224.3224.3224.3224.32-
21 Mar 202424.3624.3624.3624.3624.36-
20 Mar 202423.5024.4223.5024.4224.42180
19 Mar 202423.0823.0823.0823.0823.08-
18 Mar 202423.1823.1823.1823.1823.18-
15 Mar 202423.5623.5623.5623.5623.56-
14 Mar 202423.2623.2623.2623.2623.26-
13 Mar 202423.3823.3823.3823.3823.38-
12 Mar 202423.5823.5823.5823.5823.58-
11 Mar 202424.0024.0024.0024.0024.00-
08 Mar 202423.9823.9823.9823.9823.98-
07 Mar 202424.3624.3624.3624.3624.36-
06 Mar 202424.5824.5824.5824.5824.58-
05 Mar 202424.3624.3624.3624.3624.36-
04 Mar 202423.6423.6423.6423.6423.64-
01 Mar 202423.5623.5623.5623.5623.56-
29 Feb 202423.2623.2623.2623.2623.26-
28 Feb 202423.2223.6823.2223.6823.68400
27 Feb 202423.1823.1823.1823.1823.18-
26 Feb 202423.0223.0223.0223.0223.02-
23 Feb 202423.5023.5023.5023.5023.50-
22 Feb 202423.5023.5023.5023.5023.50-
21 Feb 202421.4221.4221.4221.4221.42-
20 Feb 202422.0022.0022.0022.0022.00-
19 Feb 202422.0022.0022.0022.0022.00-
16 Feb 202421.6221.6221.6221.6221.62-
15 Feb 202419.9719.9719.9719.9719.97-
14 Feb 202419.4019.5019.3519.3519.35112
13 Feb 202419.7519.7519.7519.7519.75-
12 Feb 202419.3819.3819.3819.3819.38-
09 Feb 202419.8719.8719.8719.8719.87-
08 Feb 202419.6119.6119.6119.6119.61-
07 Feb 202419.8019.8019.7419.7419.7440
06 Feb 202419.4519.4519.4519.4519.45-
05 Feb 202420.0820.0820.0820.0820.08-
02 Feb 202420.2220.2220.2220.2220.22-
01 Feb 202420.4820.4820.4820.4820.48-
31 Jan 202420.9420.9420.9420.9420.94-
30 Jan 202420.6620.6620.6620.6620.66-
29 Jan 202420.6820.6820.6820.6820.68-
26 Jan 202420.8020.8020.8020.8020.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...