Anglo American PLC (NGLB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 28.48 | 28.88 | 28.48 | 28.71 | 28.71 | - |
| 03 Oct 2024 | 29.46 | 29.46 | 28.50 | 28.57 | 28.57 | - |
| 02 Oct 2024 | 28.94 | 29.65 | 28.94 | 29.59 | 29.59 | - |
| 01 Oct 2024 | 28.82 | 29.24 | 28.82 | 28.88 | 28.88 | - |
| 30 Sept 2024 | 29.11 | 29.61 | 28.90 | 28.90 | 28.90 | - |
| 27 Sept 2024 | 28.95 | 29.20 | 28.91 | 28.91 | 28.91 | - |
| 26 Sept 2024 | 27.61 | 28.94 | 27.61 | 28.84 | 28.84 | - |
| 25 Sept 2024 | 26.89 | 27.51 | 26.89 | 27.32 | 27.32 | 10 |
| 24 Sept 2024 | 25.72 | 27.21 | 25.72 | 27.04 | 27.04 | - |
| 23 Sept 2024 | 25.29 | 25.34 | 25.16 | 25.34 | 25.34 | - |
| 20 Sept 2024 | 25.90 | 25.94 | 25.37 | 25.37 | 25.37 | - |
| 19 Sept 2024 | 25.51 | 26.25 | 25.51 | 26.00 | 26.00 | - |
| 18 Sept 2024 | 25.05 | 25.07 | 24.92 | 25.07 | 25.07 | - |
| 17 Sept 2024 | 24.96 | 25.35 | 24.96 | 25.10 | 25.10 | - |
| 16 Sept 2024 | 24.70 | 24.85 | 24.69 | 24.85 | 24.85 | - |
| 13 Sept 2024 | 24.53 | 24.72 | 24.26 | 24.72 | 24.72 | - |
| 12 Sept 2024 | 23.88 | 24.58 | 23.88 | 24.44 | 24.44 | - |
| 11 Sept 2024 | 23.89 | 24.08 | 23.55 | 23.55 | 23.55 | - |
| 10 Sept 2024 | 23.92 | 24.24 | 23.58 | 23.83 | 23.83 | - |
| 09 Sept 2024 | 23.95 | 24.15 | 23.95 | 24.08 | 24.08 | - |
| 06 Sept 2024 | 24.82 | 24.82 | 23.88 | 23.88 | 23.88 | - |
| 05 Sept 2024 | 24.86 | 25.05 | 24.79 | 24.98 | 24.98 | - |
| 04 Sept 2024 | 24.60 | 24.93 | 24.60 | 24.83 | 24.83 | - |
| 03 Sept 2024 | 26.32 | 26.32 | 24.75 | 24.75 | 24.75 | - |
| 02 Sept 2024 | 26.23 | 26.38 | 25.75 | 26.36 | 26.36 | - |
| 30 Aug 2024 | 26.49 | 26.62 | 26.00 | 26.00 | 26.00 | - |
| 29 Aug 2024 | 26.58 | 26.67 | 26.44 | 26.44 | 26.44 | - |
| 28 Aug 2024 | 27.01 | 27.01 | 26.51 | 26.60 | 26.60 | - |
| 27 Aug 2024 | 26.75 | 27.07 | 26.75 | 26.89 | 26.89 | - |
| 26 Aug 2024 | 26.38 | 26.94 | 26.38 | 26.73 | 26.73 | - |
| 23 Aug 2024 | 26.05 | 26.54 | 26.05 | 26.32 | 26.32 | - |
| 22 Aug 2024 | 26.64 | 26.64 | 26.04 | 26.04 | 26.04 | - |
| 21 Aug 2024 | 26.28 | 26.84 | 26.28 | 26.64 | 26.64 | - |
| 20 Aug 2024 | 25.92 | 26.26 | 25.92 | 26.14 | 26.14 | - |
| 19 Aug 2024 | 25.33 | 26.10 | 25.33 | 25.91 | 25.91 | - |
| 16 Aug 2024 | 25.27 | 25.49 | 25.27 | 25.37 | 25.37 | - |
| 15 Aug 2024 | 25.26 | 25.59 | 25.14 | 25.15 | 25.15 | - |
| 15 Aug 2024 | 0.42 Dividend | |||||
| 14 Aug 2024 | 25.74 | 25.74 | 25.48 | 25.54 | 25.12 | - |
| 13 Aug 2024 | 26.03 | 26.03 | 25.71 | 25.90 | 25.47 | - |
| 12 Aug 2024 | 25.97 | 26.23 | 25.97 | 26.01 | 25.58 | - |
| 09 Aug 2024 | 25.71 | 26.54 | 25.71 | 26.10 | 25.67 | - |
| 08 Aug 2024 | 25.30 | 25.77 | 24.76 | 25.66 | 25.24 | - |
| 07 Aug 2024 | 25.58 | 25.72 | 25.45 | 25.45 | 25.03 | - |
| 06 Aug 2024 | 25.72 | 25.72 | 25.33 | 25.45 | 25.03 | - |
| 05 Aug 2024 | 25.72 | 25.72 | 25.00 | 25.44 | 25.02 | - |
| 02 Aug 2024 | 26.78 | 27.20 | 26.26 | 26.26 | 25.83 | - |
| 01 Aug 2024 | 27.82 | 27.87 | 27.19 | 27.19 | 26.74 | - |
| 31 Jul 2024 | 27.20 | 27.93 | 27.20 | 27.69 | 27.23 | - |
| 30 Jul 2024 | 27.55 | 27.55 | 26.87 | 26.93 | 26.49 | - |
| 29 Jul 2024 | 28.00 | 28.28 | 27.58 | 27.58 | 27.13 | - |
| 26 Jul 2024 | 26.75 | 28.12 | 26.75 | 28.12 | 27.66 | - |
| 25 Jul 2024 | 25.73 | 26.75 | 25.73 | 26.75 | 26.31 | - |
| 24 Jul 2024 | 25.49 | 26.45 | 25.49 | 26.14 | 25.71 | - |
| 23 Jul 2024 | 26.34 | 26.34 | 25.73 | 25.73 | 25.31 | - |
| 22 Jul 2024 | 26.50 | 26.69 | 26.33 | 26.33 | 25.90 | - |
| 19 Jul 2024 | 27.01 | 27.01 | 26.43 | 26.43 | 26.00 | - |
| 18 Jul 2024 | 27.02 | 27.46 | 26.99 | 26.99 | 26.55 | - |
| 17 Jul 2024 | 27.08 | 27.61 | 27.08 | 27.11 | 26.66 | - |
| 16 Jul 2024 | 27.96 | 27.96 | 27.49 | 27.49 | 27.04 | - |
| 15 Jul 2024 | 28.52 | 28.52 | 27.80 | 28.08 | 27.62 | - |
| 12 Jul 2024 | 28.14 | 28.71 | 28.14 | 28.58 | 28.11 | - |
| 11 Jul 2024 | 28.02 | 28.42 | 28.02 | 28.19 | 27.73 | - |
| 10 Jul 2024 | 27.75 | 28.48 | 27.75 | 28.07 | 27.61 | - |
| 09 Jul 2024 | 28.33 | 28.72 | 28.16 | 28.17 | 27.71 | - |
| 08 Jul 2024 | 28.33 | 28.48 | 28.28 | 28.28 | 27.81 | - |
| 05 Jul 2024 | 28.22 | 28.89 | 28.22 | 28.72 | 28.25 | - |
| 04 Jul 2024 | 28.47 | 28.56 | 28.43 | 28.43 | 27.96 | - |
| 03 Jul 2024 | 28.03 | 28.55 | 28.03 | 28.42 | 27.95 | - |
| 02 Jul 2024 | 28.29 | 28.29 | 27.85 | 28.01 | 27.55 | - |
| 01 Jul 2024 | 29.18 | 29.18 | 28.39 | 28.41 | 27.94 | - |
| 28 Jun 2024 | 29.29 | 29.65 | 29.05 | 29.05 | 28.57 | - |
| 27 Jun 2024 | 29.74 | 29.74 | 29.16 | 29.17 | 28.69 | - |
| 26 Jun 2024 | 29.75 | 30.04 | 29.75 | 30.04 | 29.55 | - |
| 25 Jun 2024 | 29.53 | 30.00 | 29.49 | 30.00 | 29.51 | 40 |
| 24 Jun 2024 | 28.92 | 29.40 | 28.89 | 29.34 | 28.86 | - |
| 21 Jun 2024 | 28.70 | 29.09 | 28.70 | 29.05 | 28.57 | - |
| 20 Jun 2024 | 28.65 | 29.14 | 28.65 | 28.89 | 28.41 | - |
| 19 Jun 2024 | 28.25 | 28.86 | 28.25 | 28.60 | 28.13 | - |
| 18 Jun 2024 | 27.78 | 28.25 | 27.78 | 28.24 | 27.78 | - |
| 17 Jun 2024 | 27.95 | 28.03 | 27.60 | 27.60 | 27.15 | - |
| 14 Jun 2024 | 28.33 | 28.33 | 27.85 | 28.12 | 27.66 | - |
| 13 Jun 2024 | 27.73 | 28.16 | 27.60 | 28.16 | 27.70 | - |
| 12 Jun 2024 | 27.56 | 28.08 | 27.56 | 27.59 | 27.14 | - |
| 11 Jun 2024 | 27.27 | 27.83 | 27.27 | 27.60 | 27.15 | 140 |
| 10 Jun 2024 | 27.56 | 27.92 | 27.56 | 27.66 | 27.21 | - |
| 07 Jun 2024 | 28.22 | 28.22 | 27.62 | 27.62 | 27.17 | - |
| 06 Jun 2024 | 27.54 | 28.17 | 27.54 | 28.17 | 27.71 | - |
| 05 Jun 2024 | 28.01 | 28.01 | 27.56 | 27.56 | 27.11 | - |
| 04 Jun 2024 | 29.00 | 29.00 | 27.81 | 27.81 | 27.35 | - |
| 03 Jun 2024 | 29.48 | 29.48 | 28.93 | 29.02 | 28.54 | 50 |
| 31 May 2024 | 29.49 | 29.49 | 28.92 | 28.99 | 28.51 | - |
| 30 May 2024 | 28.22 | 29.39 | 28.22 | 29.39 | 28.91 | - |
| 29 May 2024 | 30.15 | 30.15 | 28.46 | 28.46 | 27.99 | - |
| 28 May 2024 | 30.16 | 30.37 | 29.98 | 30.00 | 29.51 | - |
| 27 May 2024 | 30.36 | 30.80 | 30.00 | 30.00 | 29.51 | - |
| 24 May 2024 | 30.51 | 30.98 | 30.51 | 30.90 | 30.39 | - |
| 23 May 2024 | 31.36 | 31.69 | 30.60 | 30.60 | 30.10 | - |
| 22 May 2024 | 31.42 | 31.47 | 31.03 | 31.47 | 30.95 | - |
| 21 May 2024 | 31.29 | 31.44 | 30.98 | 31.44 | 30.92 | 40 |
| *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.