UK markets closed

Hess Corporation (AHC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
133.18-1.84 (-1.36%)
At close: 08:09AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024133.18133.18133.18133.18133.18-
14 Jun 20240.4375 Dividend
13 Jun 2024134.78135.02134.78135.02134.58110
12 Jun 2024137.92137.92136.90136.90136.46200
11 Jun 2024136.84136.84136.84136.84136.40-
10 Jun 2024136.82137.90136.82137.90137.4520
07 Jun 2024135.58135.58135.58135.58135.14-
06 Jun 2024134.66134.66134.66134.66134.22-
05 Jun 2024135.82136.60135.82136.60136.1649
04 Jun 2024135.74135.74135.74135.74135.30-
03 Jun 2024141.24141.24141.24141.24140.78-
31 May 2024138.28138.28138.28138.28137.83-
30 May 2024137.02137.02137.02137.02136.58-
29 May 2024139.34139.34139.34139.34138.89-
28 May 2024139.92139.92139.92139.92139.47-
27 May 2024139.10139.10139.10139.10138.65-
24 May 2024138.62138.62138.62138.62138.17-
23 May 2024138.82140.02138.82140.02139.57100
22 May 2024141.42141.42141.42141.42140.96-
21 May 2024143.08143.08143.08143.08142.62-
20 May 2024145.02145.02145.02145.02144.55-
17 May 2024143.48143.48143.48143.48143.02-
16 May 2024143.72143.72143.72143.72143.25-
15 May 2024146.62146.62146.62146.62146.14-
14 May 2024147.54147.54147.54147.54147.06-
13 May 2024148.14148.14148.14148.14147.66-
10 May 2024148.94148.94148.94148.94148.4640
09 May 2024146.16146.16146.16146.16145.69-
08 May 2024147.08147.08147.08147.08146.6040
07 May 2024147.70147.70147.70147.70147.22-
06 May 2024147.26147.26147.26147.26146.78-
03 May 2024147.54147.54147.54147.54147.06-
02 May 2024146.34146.34146.34146.34145.87-
30 Apr 2024151.96151.96151.96151.96151.47-
29 Apr 2024150.54150.54150.54150.54150.05-
26 Apr 2024150.58150.58150.58150.58150.09-
25 Apr 2024148.02148.02148.02148.02147.54-
24 Apr 2024146.64146.64146.64146.64146.16-
23 Apr 2024146.24146.24146.24146.24145.77-
22 Apr 2024143.70143.70143.70143.70143.23-
19 Apr 2024143.60143.60143.60143.60143.13-
18 Apr 2024141.10141.10141.10141.10140.64-
17 Apr 2024140.12141.96140.12141.96141.5035
16 Apr 2024142.24142.24142.24142.24141.78-
15 Apr 2024143.72143.72143.72143.72143.25-
12 Apr 2024146.74146.74146.74146.74146.26-
11 Apr 2024146.60146.60146.60146.60146.12-
10 Apr 2024143.66143.66143.66143.66143.19-
09 Apr 2024143.96143.96143.96143.96143.4920
08 Apr 2024143.24145.28143.24145.28144.8151
05 Apr 2024143.92143.92143.92143.92143.45-
04 Apr 2024143.82143.82143.82143.82143.35-
03 Apr 2024143.78143.78143.78143.78143.31-
02 Apr 2024143.72144.86143.72144.86144.3940
28 Mar 2024138.80138.80138.80138.80138.35-
27 Mar 2024137.40137.40137.40137.40136.95-
26 Mar 2024138.90138.90138.35138.35137.907
25 Mar 2024137.65137.65137.65137.65137.20-
22 Mar 2024136.95136.95136.95136.95136.51-
21 Mar 2024136.55136.55136.55136.55136.11-
20 Mar 2024139.30139.30139.30139.30138.85-
19 Mar 2024137.65137.65137.65137.65137.20-
18 Mar 2024138.35138.40138.35138.40137.95100
15 Mar 2024137.95137.95137.95137.95137.50-
15 Mar 20240.4375 Dividend
14 Mar 2024135.95135.95135.95135.95135.07-
13 Mar 2024133.80133.80133.80133.80132.94-
12 Mar 2024134.30134.30134.30134.30133.43-
11 Mar 2024131.90131.90131.90131.90131.05-
08 Mar 2024132.25132.25132.25132.25131.40-
07 Mar 2024130.55130.55130.55130.55129.71-
06 Mar 2024134.45135.20134.45135.20134.3336
05 Mar 2024133.45133.45133.45133.45132.59-
04 Mar 2024136.10136.90136.10136.90136.028
01 Mar 2024134.60134.60134.60134.60133.73-
29 Feb 2024133.75133.75133.75133.75132.89-
28 Feb 2024133.80133.80133.80133.80132.94-
27 Feb 2024133.70133.70133.70133.70132.84-
26 Feb 2024137.15137.15137.15137.15136.27-
23 Feb 2024137.80137.80137.80137.80136.9150
22 Feb 2024137.30139.40137.30139.40138.502
21 Feb 2024135.20135.20135.20135.20134.33-
20 Feb 2024137.15137.15137.15137.15136.27-
19 Feb 2024136.60136.60136.60136.60135.72-
16 Feb 2024137.05137.05137.05137.05136.17-
15 Feb 2024132.65132.65132.65132.65131.79-
14 Feb 2024133.40133.40133.40133.40132.54-
13 Feb 2024132.75133.45132.75133.45132.5940
12 Feb 2024131.20132.05131.20132.05131.2095
09 Feb 2024135.25135.25135.25135.25134.38-
08 Feb 2024134.20134.20134.20134.20133.33-
07 Feb 2024135.15135.15134.15134.15133.286
06 Feb 2024134.90134.90134.90134.90134.03-
05 Feb 2024135.25135.25135.25135.25134.38-
02 Feb 2024130.10130.10129.60129.60128.7610
01 Feb 2024129.80129.80129.80129.80128.96-
31 Jan 2024131.85131.85131.85131.85131.00-
30 Jan 2024131.70131.70131.70131.70130.85-
29 Jan 2024132.55132.60132.55132.60131.7450
26 Jan 2024132.35132.35132.20132.20131.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...