UK markets closed

Anglo American PLC (NGLB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
29.15+0.20 (+0.69%)
At close: 09:52PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202428.8929.3928.8929.1529.15-
20 Jun 202428.8029.3228.8028.9528.95-
19 Jun 202428.3929.0028.3928.7328.73-
18 Jun 202427.9428.4227.9428.3328.33-
17 Jun 202428.1228.1727.7627.9727.97-
14 Jun 202428.4828.4827.9828.2528.25-
13 Jun 202427.9028.4527.7128.4528.45-
12 Jun 202427.6728.3327.6727.7427.74-
11 Jun 202427.4728.0227.4727.5427.54107
10 Jun 202427.7228.0827.6727.9527.95500
07 Jun 202428.3628.3627.8027.8027.80-
06 Jun 202427.2328.3927.2328.3928.39-
05 Jun 202428.1828.2627.7027.7027.70-
04 Jun 202429.1829.1827.9228.0028.00-
03 Jun 202429.1629.2728.9629.2029.20-
31 May 202429.6229.6229.0429.1929.19100
30 May 202428.4529.5628.4529.5429.54-
29 May 202430.3130.3128.5228.5228.52-
28 May 202430.4930.7030.0330.1230.12-
27 May 202430.8831.1030.2830.5230.52200
24 May 202430.7031.1530.7031.0431.04-
23 May 202431.1031.9330.7230.7230.7270
22 May 202431.5531.6931.0131.5031.50-
21 May 202431.1431.5931.0931.5631.56-
20 May 202431.3331.6830.8631.1931.19-
17 May 202430.9331.5230.4831.1131.11-
16 May 202430.5630.7930.4230.7530.75-
15 May 202430.4030.7230.2930.4730.47-
14 May 202431.8431.8430.3530.4030.40-
13 May 202432.4632.4631.3531.4331.4325
10 May 202432.1232.5332.1232.5332.53-
09 May 202431.0131.9230.7831.8531.85-
08 May 202431.3531.3530.8331.1131.11-
07 May 202431.2731.7731.0631.3931.3975
06 May 202431.5331.5331.0431.2531.25-
03 May 202432.2432.2430.9231.3631.361,250
02 May 202430.4630.9930.2430.7830.78-
30 Apr 202431.9932.5630.7430.7730.77200
29 Apr 202431.6532.1331.2431.9931.99-
26 Apr 202429.6431.3429.5030.8330.83-
25 Apr 202427.2029.9527.2029.6929.69933
24 Apr 202424.6425.8524.6425.4925.49-
23 Apr 202424.9924.9924.2424.4524.45-
22 Apr 202425.6925.6924.7025.0025.00-
19 Apr 202425.2525.6525.1525.4725.47-
18 Apr 202425.6625.7225.3325.4225.42-
17 Apr 202424.5025.6324.5025.5425.54-
16 Apr 202425.0925.0924.4024.5324.53-
15 Apr 202426.1526.1525.1925.1925.19-
12 Apr 202425.4826.1725.4825.7325.73-
11 Apr 202425.0225.4124.8425.4125.41-
10 Apr 202425.8925.9224.9825.0225.02-
09 Apr 202425.2125.8525.2125.7525.75-
08 Apr 202424.6525.1624.6225.1025.10-
05 Apr 202424.4524.6024.3024.5024.50-
04 Apr 202424.0824.7224.0824.4324.43-
03 Apr 202423.9024.0423.4824.0424.04-
02 Apr 202423.1224.0323.1223.9423.94-
28 Mar 202422.6022.9222.4822.9222.92-
27 Mar 202422.6022.6622.0222.6622.66-
26 Mar 202422.6422.6422.2822.6222.62-
25 Mar 202422.6622.8822.5222.6222.62-
22 Mar 202422.2622.8222.2622.7222.72250
21 Mar 202421.8222.7421.8222.2622.2645
20 Mar 202421.2421.8021.2421.7421.74-
19 Mar 202421.4821.4821.1821.3021.30-
18 Mar 202421.8221.9821.3021.3021.30-
15 Mar 202421.6421.7821.0621.7421.74-
14 Mar 202422.2622.2621.4221.6221.62-
14 Mar 20240.41 Dividend
13 Mar 202421.9422.8021.7422.5422.13-
12 Mar 202421.9822.2021.6221.9621.5650
11 Mar 202421.5221.8221.2421.8221.42-
08 Mar 202421.8222.1421.6221.6421.25-
07 Mar 202421.1021.8621.1021.8621.4678
06 Mar 202419.9921.0219.9921.0220.64-
05 Mar 202420.1620.3019.6319.9519.59-
04 Mar 202420.7820.7819.9820.2219.85-
01 Mar 202420.3420.7420.2020.7420.36-
29 Feb 202420.2620.2619.9820.2619.89-
28 Feb 202420.6820.6820.0020.2219.85-
27 Feb 202420.1820.7820.1820.6420.26-
26 Feb 202420.9820.9820.2020.2019.83-
23 Feb 202421.0221.2420.8221.2420.85-
22 Feb 202420.6221.2420.6221.0420.66-
21 Feb 202420.3620.5020.0820.3820.01-
20 Feb 202420.9020.9020.2020.3219.95-
19 Feb 202421.3021.3020.7620.9420.56-
16 Feb 202420.8221.5220.8221.0020.62-
15 Feb 202420.5020.8220.5020.7820.401,000
14 Feb 202420.6820.6819.8920.5020.13-
13 Feb 202420.5420.9420.5220.6220.24-
12 Feb 202420.2020.5820.2020.5420.17-
09 Feb 202420.3220.3619.9920.0819.71-
08 Feb 202420.9221.0620.3420.3619.99-
07 Feb 202421.7621.7620.7020.9220.54-
06 Feb 202421.3621.7621.0421.7621.36-
05 Feb 202421.4221.5821.0821.3220.93-
02 Feb 202422.1022.1021.5421.6621.27-
01 Feb 202422.0622.3221.9222.0821.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...