Australia markets open in 9 hours 5 minutes

Hess Corp (AHC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
139.72+0.38 (+0.27%)
As of 03:32PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 2024139.64140.32139.72139.72139.72-
25 June 2024139.64139.64139.34139.34139.34-
24 June 2024136.34136.50136.34136.46136.46-
21 June 2024136.76137.24136.76136.78136.78-
20 June 2024132.94133.40132.94133.40133.40-
19 June 2024133.18133.18132.98132.98132.98-
18 June 2024133.32133.32133.32133.32133.32-
17 June 2024133.30133.92133.30133.92133.92-
14 June 2024133.20133.20133.20133.20133.20-
14 June 20240.4375 Dividend
13 June 2024134.54134.74133.64134.74134.30-
12 June 2024138.34138.58138.34138.58138.13-
11 June 2024136.58137.16136.58137.16136.71-
10 June 2024136.94137.84136.94137.84137.39-
07 June 2024135.64136.66134.24136.66136.22-
06 June 2024135.28135.32134.86135.32134.88-
05 June 2024135.62136.18135.62136.18135.74-
04 June 2024135.64136.50134.82136.50136.0654
03 June 2024141.02141.94141.02141.94141.486
31 May 2024138.24139.56138.10139.56139.11-
30 May 2024137.70137.70137.70137.70137.25-
29 May 2024139.74139.74137.70137.90137.45-
28 May 2024140.16140.16139.38139.38138.93-
27 May 2024139.60140.00139.42140.00139.55-
24 May 2024138.64139.72138.24139.72139.27-
23 May 2024138.88139.26138.72138.90138.45-
22 May 2024141.18141.66140.00140.00139.55-
21 May 2024143.00143.00142.22142.22141.76-
20 May 2024145.42145.42145.42145.42144.95-
17 May 2024143.86145.20143.86145.20144.7350
16 May 2024143.76143.76143.56143.68143.21-
15 May 2024146.84146.84143.38143.38142.91-
14 May 2024147.58147.58145.94145.94145.47-
13 May 2024148.26148.62147.14147.14146.66-
10 May 2024149.44149.44149.44149.44148.95-
09 May 2024146.66146.66146.66146.66146.18-
08 May 2024146.30146.84146.30146.84146.36-
07 May 2024147.78147.78147.66147.66147.1844
06 May 2024147.92149.02147.92148.44147.9633
03 May 2024147.64147.64144.72144.72144.2533
02 May 2024146.26148.04146.26148.04147.5611
30 Apr 2024151.56151.84148.04148.04147.56-
29 Apr 2024150.42152.26150.42151.86151.37-
26 Apr 2024150.50150.50149.94149.94149.45-
25 Apr 2024148.28148.28147.76148.28147.80-
24 Apr 2024146.60148.12146.18147.72147.24-
23 Apr 2024146.46146.62144.66146.62146.14-
22 Apr 2024143.12143.12143.12143.12142.66-
19 Apr 2024144.08144.32142.12144.32143.85-
18 Apr 2024140.94142.50140.48142.50142.04-
17 Apr 2024140.70141.38140.40141.38140.92-
16 Apr 2024142.62142.62140.90141.50141.04-
15 Apr 2024143.46143.46142.84142.84142.38-
12 Apr 2024147.10147.10147.10147.10146.62-
11 Apr 2024146.52146.52145.94145.94145.47-
10 Apr 2024143.66145.78143.66145.78145.31-
09 Apr 2024143.00144.42143.00143.30142.83173
08 Apr 2024143.12144.90143.12144.90144.4331
05 Apr 2024144.22144.22144.22144.22143.75-
04 Apr 2024143.84144.92143.16144.92144.45185
03 Apr 2024144.02144.08144.02144.08143.61-
02 Apr 2024144.22144.22144.22144.22143.75-
28 Mar 2024138.85140.30138.85140.30139.84-
27 Mar 2024137.35137.35137.35137.35136.90-
26 Mar 2024139.10139.10139.10139.10138.65-
25 Mar 2024138.25138.70138.00138.00137.55-
22 Mar 2024137.25138.55137.25138.55138.10-
21 Mar 2024136.75137.40136.75137.40136.95-
20 Mar 2024139.00139.00137.90137.90137.45-
19 Mar 2024137.90139.55137.90139.55139.10-
18 Mar 2024138.90138.90137.80137.80137.3525
15 Mar 2024137.90137.90137.10137.10136.65-
15 Mar 20240.4375 Dividend
14 Mar 2024136.25136.25136.25136.25135.37-
13 Mar 2024133.90135.95133.90135.85134.97-
12 Mar 2024134.25135.00134.10134.65133.78-
11 Mar 2024131.85132.70131.85132.70131.84-
08 Mar 2024132.50132.50131.15132.15131.30-
07 Mar 2024131.00132.45131.00131.90131.05-
06 Mar 2024134.80135.95131.70131.70130.85-
05 Mar 2024133.20135.65132.75134.85133.98-
04 Mar 2024136.30136.30133.30134.10133.24-
01 Mar 2024134.95135.90134.95135.90135.02-
29 Feb 2024133.85133.85133.85133.85132.99-
28 Feb 2024133.50135.50133.10135.50134.63-
27 Feb 2024133.30133.35132.70133.30132.44-
26 Feb 2024136.95136.95136.05136.90136.02-
23 Feb 2024137.55137.55136.45136.65135.77-
22 Feb 2024136.90137.75136.45137.75136.86-
21 Feb 2024135.40135.40134.75135.10134.23-
20 Feb 2024137.60137.60136.25136.30135.42-
19 Feb 2024136.70137.55136.60137.55136.66-
16 Feb 2024137.05138.30137.05138.30137.41-
15 Feb 2024132.60132.60132.60132.60131.75-
14 Feb 2024133.05133.05133.05133.05132.19-
13 Feb 2024133.30133.30133.30133.30132.44-
12 Feb 2024131.25131.25131.25131.25130.40-
09 Feb 2024135.10135.10132.60132.60131.75-
08 Feb 2024134.45135.90134.45135.90135.02-
07 Feb 2024135.30135.50134.55134.60133.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...