Anglo American PLC (NGLB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 27 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 26 Jun 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 25 Jun 2024 | 29.61 | 29.79 | 29.54 | 29.79 | 29.79 | 358 |
| 24 Jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 21 Jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 20 Jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 19 Jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 18 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 17 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 14 Jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 13 Jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Jun 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 11 Jun 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 10 Jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 07 Jun 2024 | 28.31 | 28.31 | 27.99 | 27.99 | 27.99 | 17 |
| 06 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 04 Jun 2024 | 29.08 | 29.08 | 28.11 | 28.11 | 28.11 | 1,250 |
| 03 Jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 31 May 2024 | 29.57 | 29.57 | 29.24 | 29.24 | 29.24 | 140 |
| 30 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 28 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 27 May 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 24 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 23 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 May 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 21 May 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 20 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 17 May 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 16 May 2024 | 30.49 | 30.51 | 30.49 | 30.51 | 30.51 | 65 |
| 15 May 2024 | 30.33 | 30.54 | 30.33 | 30.54 | 30.54 | 400 |
| 14 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 13 May 2024 | 32.37 | 32.37 | 31.82 | 31.82 | 31.82 | 105 |
| 10 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 08 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 07 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 06 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 03 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 30 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 29 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 26 Apr 2024 | 29.59 | 30.88 | 29.59 | 30.88 | 30.88 | 1,000 |
| 25 Apr 2024 | 26.60 | 29.58 | 26.60 | 29.58 | 29.58 | 535 |
| 24 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 23 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 19 Apr 2024 | 25.11 | 25.15 | 25.00 | 25.00 | 25.00 | 1,700 |
| 18 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 17 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 16 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 15 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 12 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 11 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 10 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 08 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 04 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 03 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 Apr 2024 | 23.02 | 23.60 | 23.02 | 23.60 | 23.60 | 50 |
| 28 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 27 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 26 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Mar 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 520 |
| 22 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 21 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 19 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 18 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 15 Mar 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 50 |
| 14 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 14 Mar 2024 | 0.41 Dividend | |||||
| 13 Mar 2024 | 21.90 | 22.78 | 21.90 | 22.78 | 22.37 | 200 |
| 12 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.47 | - |
| 11 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.13 | - |
| 08 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | - |
| 07 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.68 | - |
| 06 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.59 | - |
| 05 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.91 | - |
| 04 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.21 | - |
| 01 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
| 29 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | - |
| 28 Feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.27 | - |
| 27 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
| 26 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
| 23 Feb 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 20.64 | 200 |
| 22 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | - |
| 21 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
| 20 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.48 | - |
| 19 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.86 | - |
| 16 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.74 | - |
| 15 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.11 | - |
| 14 Feb 2024 | 20.70 | 20.70 | 20.14 | 20.14 | 19.78 | 20 |
| 13 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | - |
| 12 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
| 09 Feb 2024 | 20.32 | 20.32 | 20.00 | 20.00 | 19.64 | 150 |
| 08 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
| *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.