UK markets closed

Antofagasta plc (FG1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.23-0.06 (-0.24%)
At close: 12:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.9325.2324.9325.2325.23400
02 May 202425.2925.2925.2925.2925.29-
30 Apr 202426.5426.5426.5426.5426.54-
29 Apr 202426.3426.3426.3426.3426.34-
26 Apr 202426.0326.0326.0326.0326.03-
25 Apr 202425.2225.2225.2225.2225.22-
24 Apr 202425.0125.0125.0125.0125.01-
23 Apr 202425.5525.5524.6524.6524.65620
22 Apr 202426.0626.0626.0626.0626.06-
19 Apr 202425.8725.8725.8725.8725.87-
18 Apr 202425.3025.3025.3025.3025.30-
18 Apr 20240.243 Dividend
17 Apr 202425.8625.8825.8525.8825.64600
16 Apr 202426.7526.7526.7526.7526.5050
15 Apr 202426.6226.6226.6226.6226.37-
12 Apr 202426.3326.3326.3326.3326.08-
11 Apr 202426.1326.1326.1326.1325.88480
10 Apr 202426.4926.4925.9626.1525.90450
09 Apr 202425.7825.7825.7825.7825.54-
08 Apr 202425.4126.0025.4126.0025.76200
05 Apr 202425.1625.1625.1625.1624.92-
04 Apr 202424.4325.1324.4325.1324.89400
03 Apr 202424.0524.0524.0524.0523.82-
02 Apr 202423.8123.8123.8123.8123.5960
28 Mar 202423.2524.2223.2524.2223.99762
27 Mar 202422.9122.9122.9122.9122.69-
26 Mar 202423.0723.0723.0723.0722.85-
25 Mar 202423.3623.3623.3623.3623.14-
22 Mar 202423.1223.1223.1223.1222.90-
21 Mar 202422.6523.1122.6523.1122.89250
20 Mar 202422.3322.3322.3322.3322.12-
19 Mar 202422.5522.5522.5522.5522.34-
18 Mar 202422.6822.6822.6822.6822.47-
15 Mar 202422.2522.2522.2522.2522.04-
14 Mar 202422.3422.3422.3422.3422.13-
13 Mar 202421.2122.0621.2122.0621.85700
12 Mar 202421.3621.8421.3621.8421.63200
11 Mar 202421.0021.0021.0021.0020.80500
08 Mar 202420.9420.9420.9420.9420.74-
07 Mar 202420.2920.2920.2920.2920.10-
06 Mar 202420.6720.6720.6720.6720.48-
05 Mar 202421.3221.3221.3221.3221.12-
04 Mar 202421.1221.1221.1221.1220.92-
01 Mar 202421.2421.5021.2421.5021.30200
29 Feb 202420.6120.6120.6120.6120.42-
28 Feb 202420.9720.9720.9720.9720.77-
27 Feb 202420.7020.7020.7020.7020.51-
26 Feb 202420.9320.9320.9320.9320.73-
23 Feb 202420.7921.0020.7920.9520.75500
22 Feb 202420.6920.6920.6920.6920.50-
21 Feb 202420.7120.7120.7120.7120.52-
20 Feb 202420.6920.7820.6920.7820.581
19 Feb 202420.7721.0720.5921.0720.87589
16 Feb 202419.7719.7719.7719.7719.58-
15 Feb 202419.5619.5619.5619.5619.37-
14 Feb 202419.4719.4719.4019.4019.2275
13 Feb 202419.5819.5819.5819.5819.39-
12 Feb 202419.2419.2419.2419.2419.05-
09 Feb 202419.2719.2719.2719.2719.092,000
08 Feb 202419.8519.8519.2219.2219.0375
07 Feb 202420.6820.6820.6820.6820.49-
06 Feb 202420.0820.0820.0820.0819.89-
05 Feb 202420.2620.2620.2620.2620.07-
02 Feb 202420.4720.4720.4720.4720.28-
01 Feb 202420.2920.2920.2920.2920.10-
31 Jan 202419.9219.9219.9219.9219.74-
30 Jan 202419.9519.9519.9519.9519.77-
29 Jan 202419.8319.8319.8319.8319.64-
26 Jan 202419.5719.5719.5719.5719.38-
25 Jan 202419.6119.6119.6119.6119.43-
24 Jan 202418.6819.0018.6819.0018.82100
23 Jan 202418.2118.2118.2118.2118.04-
22 Jan 202418.4318.4318.4318.4318.26-
19 Jan 202418.5618.5618.3418.3418.17350
18 Jan 202418.4718.4718.4718.4718.29-
17 Jan 202418.6918.6918.6918.6918.52-
16 Jan 202418.7718.7718.7718.7718.59-
15 Jan 202418.5018.5018.5018.5018.33-
12 Jan 202418.5018.5018.5018.5018.33-
11 Jan 202418.6218.7518.6218.7518.57107
10 Jan 202418.4718.4718.4718.4718.30-
09 Jan 202418.6518.6518.6518.6518.47-
08 Jan 202418.7618.7618.7618.7618.58-
05 Jan 202418.4718.4718.4718.4718.30-
04 Jan 202418.4418.4418.4418.4418.27-
03 Jan 202418.9218.9218.9218.9218.75-
02 Jan 202419.4219.4218.9118.9118.73300
29 Dec 202319.5819.5819.5819.5819.39-
28 Dec 202319.6019.6019.6019.6019.42-
27 Dec 202319.5519.5519.5519.5519.36-
22 Dec 202319.6019.6019.6019.6019.42-
21 Dec 202319.4419.4419.4419.4419.26-
20 Dec 202319.4019.4019.4019.4019.22-
19 Dec 202318.9718.9718.9718.9718.79-
18 Dec 202318.9718.9718.9718.9718.7954
15 Dec 202318.9319.5818.9319.5819.39400
14 Dec 202318.2419.1818.2419.1819.00300
13 Dec 202317.8518.2417.8518.2418.071,000
12 Dec 202317.9217.9217.8917.8917.72400
11 Dec 202317.6018.3317.6018.3318.16650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...