Anglo American PLC (NGLB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:46PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 31.22 | 31.64 | 30.97 | 30.97 | 30.97 | 208 |
| 06 May 2024 | 31.49 | 31.49 | 31.08 | 31.17 | 31.17 | 507 |
| 03 May 2024 | 32.26 | 32.26 | 32.08 | 32.08 | 32.08 | 455 |
| 02 May 2024 | 30.32 | 30.96 | 30.32 | 30.69 | 30.69 | 739 |
| 30 Apr 2024 | 31.93 | 32.51 | 30.71 | 30.85 | 30.85 | 5,924 |
| 29 Apr 2024 | 31.39 | 32.17 | 31.36 | 31.90 | 31.90 | 960 |
| 26 Apr 2024 | 29.41 | 30.95 | 28.55 | 30.85 | 30.85 | 3,936 |
| 25 Apr 2024 | 26.90 | 30.00 | 26.90 | 29.60 | 29.60 | 48,633 |
| 24 Apr 2024 | 24.41 | 25.86 | 24.40 | 25.53 | 25.53 | 747 |
| 23 Apr 2024 | 24.84 | 24.84 | 24.00 | 24.65 | 24.65 | 3,138 |
| 22 Apr 2024 | 25.49 | 25.49 | 24.92 | 24.92 | 24.92 | 600 |
| 19 Apr 2024 | 25.03 | 25.41 | 25.03 | 25.41 | 25.41 | 350 |
| 18 Apr 2024 | 25.56 | 25.69 | 25.45 | 25.58 | 25.58 | - |
| 17 Apr 2024 | 24.37 | 25.61 | 24.37 | 25.51 | 25.51 | 353 |
| 16 Apr 2024 | 24.84 | 24.95 | 24.43 | 24.49 | 24.49 | 1,185 |
| 15 Apr 2024 | 26.13 | 26.13 | 25.49 | 25.49 | 25.49 | - |
| 12 Apr 2024 | 25.31 | 26.07 | 25.31 | 26.07 | 26.07 | 232 |
| 11 Apr 2024 | 24.86 | 25.88 | 24.86 | 25.88 | 25.88 | 3,220 |
| 10 Apr 2024 | 25.70 | 25.86 | 24.84 | 25.34 | 25.34 | 5,932 |
| 09 Apr 2024 | 25.05 | 25.73 | 25.05 | 25.59 | 25.59 | 1,023 |
| 08 Apr 2024 | 24.53 | 25.18 | 24.53 | 24.91 | 24.91 | 2,860 |
| 05 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 04 Apr 2024 | 23.93 | 24.69 | 23.93 | 24.69 | 24.69 | 4,980 |
| 03 Apr 2024 | 24.00 | 24.00 | 23.50 | 23.96 | 23.96 | 1,130 |
| 02 Apr 2024 | 22.74 | 23.94 | 22.74 | 23.94 | 23.94 | 1,645 |
| 28 Mar 2024 | 22.48 | 22.82 | 22.44 | 22.68 | 22.68 | 1,561 |
| 27 Mar 2024 | 22.44 | 22.60 | 22.04 | 22.60 | 22.60 | 100 |
| 26 Mar 2024 | 22.52 | 22.70 | 22.28 | 22.70 | 22.70 | 2,500 |
| 25 Mar 2024 | 22.52 | 22.80 | 22.52 | 22.80 | 22.80 | 780 |
| 22 Mar 2024 | 22.12 | 22.74 | 22.12 | 22.60 | 22.60 | - |
| 21 Mar 2024 | 21.70 | 22.82 | 21.68 | 22.62 | 22.62 | 1,450 |
| 20 Mar 2024 | 21.10 | 21.72 | 21.10 | 21.62 | 21.62 | - |
| 19 Mar 2024 | 21.16 | 21.44 | 21.16 | 21.22 | 21.22 | 2,270 |
| 18 Mar 2024 | 21.68 | 21.88 | 21.38 | 21.38 | 21.38 | 2,500 |
| 15 Mar 2024 | 21.46 | 21.84 | 21.28 | 21.72 | 21.72 | 411 |
| 14 Mar 2024 | 22.12 | 22.12 | 21.44 | 21.44 | 21.44 | 1,196 |
| 14 Mar 2024 | 0.41 Dividend | |||||
| 13 Mar 2024 | 21.80 | 22.62 | 21.74 | 22.62 | 22.21 | 750 |
| 12 Mar 2024 | 21.84 | 22.12 | 21.64 | 22.00 | 21.60 | 200 |
| 11 Mar 2024 | 21.46 | 21.58 | 21.26 | 21.58 | 21.19 | 250 |
| 08 Mar 2024 | 21.70 | 21.94 | 21.70 | 21.90 | 21.50 | - |
| 07 Mar 2024 | 21.40 | 21.72 | 21.20 | 21.64 | 21.25 | 735 |
| 06 Mar 2024 | 19.84 | 20.72 | 19.84 | 20.72 | 20.34 | - |
| 05 Mar 2024 | 19.98 | 20.34 | 19.87 | 19.92 | 19.56 | 188 |
| 04 Mar 2024 | 20.70 | 20.70 | 19.95 | 20.24 | 19.87 | 580 |
| 01 Mar 2024 | 20.18 | 20.40 | 20.00 | 20.04 | 19.68 | 181 |
| 29 Feb 2024 | 20.08 | 20.20 | 19.96 | 20.20 | 19.83 | 395 |
| 28 Feb 2024 | 20.54 | 20.54 | 20.00 | 20.12 | 19.76 | 368 |
| 27 Feb 2024 | 20.02 | 20.78 | 20.02 | 20.48 | 20.11 | 355 |
| 26 Feb 2024 | 21.12 | 21.12 | 20.22 | 20.30 | 19.93 | 247 |
| 23 Feb 2024 | 20.88 | 21.28 | 20.80 | 21.28 | 20.89 | - |
| 22 Feb 2024 | 20.34 | 21.10 | 20.34 | 20.78 | 20.40 | 96 |
| 21 Feb 2024 | 20.24 | 20.48 | 20.10 | 20.26 | 19.89 | 500 |
| 20 Feb 2024 | 20.76 | 20.76 | 20.20 | 20.48 | 20.11 | 175 |
| 19 Feb 2024 | 21.14 | 21.14 | 20.76 | 20.88 | 20.50 | 559 |
| 16 Feb 2024 | 20.66 | 21.36 | 20.66 | 21.10 | 20.72 | 50 |
| 15 Feb 2024 | 20.42 | 20.64 | 20.38 | 20.60 | 20.23 | 1,030 |
| 14 Feb 2024 | 20.54 | 20.54 | 19.97 | 20.54 | 20.17 | 60 |
| 13 Feb 2024 | 20.40 | 20.88 | 20.40 | 20.46 | 20.09 | 75 |
| 12 Feb 2024 | 20.06 | 20.74 | 20.06 | 20.74 | 20.36 | - |
| 09 Feb 2024 | 20.22 | 20.30 | 19.92 | 20.02 | 19.66 | 1,100 |
| 08 Feb 2024 | 20.74 | 20.96 | 20.46 | 20.46 | 20.09 | 1,075 |
| 07 Feb 2024 | 21.58 | 21.58 | 20.92 | 20.92 | 20.54 | 30 |
| 06 Feb 2024 | 21.22 | 21.54 | 21.02 | 21.46 | 21.07 | 100 |
| 05 Feb 2024 | 21.40 | 21.40 | 21.12 | 21.12 | 20.74 | 750 |
| 02 Feb 2024 | 21.96 | 22.04 | 21.54 | 21.54 | 21.15 | 80 |
| 01 Feb 2024 | 21.92 | 22.30 | 21.92 | 21.92 | 21.52 | 50 |
| 31 Jan 2024 | 21.94 | 22.28 | 21.94 | 22.28 | 21.88 | 1,800 |
| 30 Jan 2024 | 22.06 | 22.44 | 21.96 | 21.96 | 21.56 | 200 |
| 29 Jan 2024 | 22.14 | 22.24 | 21.94 | 22.08 | 21.68 | - |
| 26 Jan 2024 | 21.08 | 22.34 | 21.08 | 22.34 | 21.94 | 545 |
| 25 Jan 2024 | 21.74 | 21.74 | 21.34 | 21.44 | 21.05 | 255 |
| 24 Jan 2024 | 21.14 | 21.90 | 21.14 | 21.62 | 21.23 | 200 |
| 23 Jan 2024 | 20.54 | 21.12 | 20.54 | 21.12 | 20.74 | - |
| 22 Jan 2024 | 20.70 | 20.70 | 20.46 | 20.52 | 20.15 | - |
| 19 Jan 2024 | 20.92 | 21.10 | 20.70 | 20.70 | 20.32 | - |
| 18 Jan 2024 | 20.52 | 21.08 | 20.52 | 21.04 | 20.66 | 320 |
| 17 Jan 2024 | 20.90 | 20.90 | 20.28 | 20.34 | 19.97 | 600 |
| 16 Jan 2024 | 21.04 | 21.44 | 20.98 | 20.98 | 20.60 | 10 |
| 15 Jan 2024 | 21.34 | 21.36 | 21.26 | 21.28 | 20.89 | 1,530 |
| 12 Jan 2024 | 21.52 | 21.64 | 21.42 | 21.62 | 21.23 | 745 |
| 11 Jan 2024 | 21.36 | 21.76 | 21.36 | 21.70 | 21.31 | 500 |
| 10 Jan 2024 | 21.14 | 21.48 | 21.14 | 21.34 | 20.95 | 71 |
| 09 Jan 2024 | 21.64 | 21.64 | 21.34 | 21.34 | 20.95 | 130 |
| 08 Jan 2024 | 21.68 | 21.70 | 21.22 | 21.22 | 20.84 | - |
| 05 Jan 2024 | 21.62 | 21.90 | 21.54 | 21.90 | 21.50 | 260 |
| 04 Jan 2024 | 21.76 | 22.04 | 21.76 | 22.04 | 21.64 | 225 |
| 03 Jan 2024 | 22.72 | 22.72 | 21.62 | 21.70 | 21.31 | 500 |
| 02 Jan 2024 | 23.00 | 23.00 | 22.46 | 22.52 | 22.11 | 170 |
| 29 Dec 2023 | 22.84 | 23.08 | 22.84 | 22.98 | 22.56 | 4,027 |
| 28 Dec 2023 | 22.90 | 22.90 | 22.70 | 22.70 | 22.29 | 110 |
| 27 Dec 2023 | 22.36 | 23.18 | 22.36 | 23.10 | 22.68 | 1,250 |
| 22 Dec 2023 | 22.16 | 22.50 | 22.16 | 22.34 | 21.94 | 36,500 |
| 21 Dec 2023 | 21.90 | 22.40 | 21.90 | 22.40 | 21.99 | 1,975 |
| 20 Dec 2023 | 22.16 | 22.16 | 21.72 | 22.14 | 21.74 | 36,605 |
| 19 Dec 2023 | 20.84 | 21.88 | 20.84 | 21.86 | 21.46 | 760 |
| 18 Dec 2023 | 21.42 | 21.52 | 21.30 | 21.30 | 20.91 | 198 |
| 15 Dec 2023 | 20.80 | 21.74 | 20.80 | 21.50 | 21.11 | 2,725 |
| 14 Dec 2023 | 19.85 | 20.92 | 19.85 | 20.92 | 20.54 | 500 |
| 13 Dec 2023 | 19.75 | 19.96 | 19.46 | 19.83 | 19.47 | 1,140 |
| *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.