UK markets close in 5 hours 32 minutes

Hess Corp (AHC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
143.70-1.66 (-1.14%)
As of 08:02AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024143.70143.70143.70143.70143.7060
20 May 2024145.36145.36145.36145.36145.36-
17 May 2024144.50144.50144.50144.50144.50-
16 May 2024144.50144.50144.50144.50144.50-
15 May 2024147.62147.62147.62147.62147.62-
14 May 2024148.36148.36148.36148.36148.36-
13 May 2024149.04149.04149.04149.04149.04-
10 May 2024149.44149.44149.44149.44149.44-
09 May 2024147.10147.10147.10147.10147.10-
08 May 2024147.10147.10147.10147.10147.10-
07 May 2024147.94147.94147.94147.94147.94-
06 May 2024147.94147.94147.94147.94147.94-
03 May 2024147.66147.66147.66147.66147.66-
02 May 2024146.76146.76146.76146.76146.76-
30 Apr 2024151.58151.58151.58151.58151.58-
29 Apr 2024150.50151.28150.50151.28151.2860
26 Apr 2024150.50150.50150.50150.50150.50-
25 Apr 2024148.32148.32148.32148.32148.32-
24 Apr 2024146.56146.56146.56146.56146.56-
23 Apr 2024146.36146.36146.36146.36146.36-
22 Apr 2024143.74143.74143.74143.74143.74-
19 Apr 2024144.08144.08144.08144.08144.08-
18 Apr 2024141.30141.30141.30141.30141.30-
17 Apr 2024141.30141.30141.30141.30141.30-
16 Apr 2024143.48143.48143.48143.48143.48-
15 Apr 2024144.36144.36144.36144.36144.36-
12 Apr 2024147.10147.10147.10147.10147.10-
11 Apr 2024146.52146.52146.52146.52146.52-
10 Apr 2024143.70143.70143.70143.70143.70-
09 Apr 2024143.70143.70143.70143.70143.70-
08 Apr 2024143.74143.74143.74143.74143.74-
05 Apr 2024144.28144.28144.28144.28144.28-
04 Apr 2024144.14144.14144.14144.14144.14-
03 Apr 2024144.14144.14144.14144.14144.14-
02 Apr 2024143.98143.98143.98143.98143.98-
28 Mar 2024138.90138.90138.90138.90138.90-
27 Mar 2024138.05138.05138.05138.05138.05-
26 Mar 2024139.10139.10139.10139.10139.10-
25 Mar 2024138.25138.25138.25138.25138.25-
22 Mar 2024137.25137.25137.25137.25137.25-
21 Mar 2024137.25137.25137.25137.25137.25-
20 Mar 2024139.05139.05139.05139.05139.05-
19 Mar 2024138.40138.40138.40138.40138.40-
18 Mar 2024139.00139.00139.00139.00139.00-
15 Mar 2024137.90137.90137.90137.90137.90-
15 Mar 20240.4375 Dividend
14 Mar 2024136.20136.20136.20136.20135.76-
13 Mar 2024134.20134.20134.20134.20133.77-
12 Mar 2024134.20134.20134.20134.20133.77-
11 Mar 2024132.35132.35132.35132.35131.92-
08 Mar 2024132.45132.45132.45132.45132.02-
07 Mar 2024131.60131.60131.60131.60131.18-
06 Mar 2024134.80134.80134.80134.80134.37-
05 Mar 2024133.95133.95133.95133.95133.52-
04 Mar 2024136.50136.50136.50136.50136.06-
01 Mar 2024134.90134.90134.90134.90134.47-
29 Feb 2024133.90133.90133.90133.90133.47-
28 Feb 2024133.90133.90133.90133.90133.47-
27 Feb 2024133.90133.90133.90133.90133.47-
26 Feb 2024137.55137.55137.55137.55137.11-
23 Feb 2024137.55137.55137.55137.55137.11-
22 Feb 2024136.85136.85136.85136.85136.41-
21 Feb 2024136.10136.10136.10136.10135.66-
20 Feb 2024138.25138.25138.25138.25137.81-
19 Feb 2024137.00138.30137.00138.30137.862
16 Feb 2024137.00137.00137.00137.00136.56-
15 Feb 2024133.30133.30133.30133.30132.87-
14 Feb 2024133.30133.30133.30133.30132.87-
13 Feb 2024133.30133.30133.30133.30132.87-
12 Feb 2024132.00132.00132.00132.00131.58-
09 Feb 2024135.05135.05135.05135.05134.62-
08 Feb 2024135.05135.05135.05135.05134.62-
07 Feb 2024135.50135.50135.50135.50135.06-
06 Feb 2024135.50135.50135.50135.50135.06-
05 Feb 2024135.50135.50135.50135.50135.06-
02 Feb 2024130.30130.30130.30130.30129.88-
01 Feb 2024130.70130.70130.70130.70130.28-
31 Jan 2024132.40132.40132.40132.40131.97-
30 Jan 2024132.40132.40132.40132.40131.97-
29 Jan 2024132.90132.90132.90132.90132.47-
26 Jan 2024132.05132.05132.05132.05131.63-
25 Jan 2024128.60128.60128.60128.60128.19-
24 Jan 2024126.25126.25126.25126.25125.84-
23 Jan 2024126.25126.25126.25126.25125.84-
22 Jan 2024125.60125.60125.60125.60125.20-
19 Jan 2024126.80126.80126.80126.80126.39-
18 Jan 2024127.35127.35127.35127.35126.94-
17 Jan 2024127.35127.35127.35127.35126.94-
16 Jan 2024129.25129.25129.25129.25128.83-
15 Jan 2024129.10129.10129.10129.10128.69-
12 Jan 2024129.10129.10129.10129.10128.69-
11 Jan 2024127.75127.75127.75127.75127.34-
10 Jan 2024129.35129.35129.35129.35128.93-
09 Jan 2024131.25131.25131.25131.25130.83-
08 Jan 2024131.25131.25131.25131.25130.83-
05 Jan 2024134.85134.85134.85134.85134.42-
04 Jan 2024135.45135.45135.45135.45135.01-
03 Jan 2024131.70131.70131.70131.70131.28-
02 Jan 2024131.00131.00131.00131.00130.58-
29 Dec 2023131.00131.00131.00131.00130.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...