Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Angang Steel Co Ltd (GNV.DU)

Compare
0.1880
+0.0010
+(0.53%)
At close: April 4 at 7:30:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.18600.18800.18600.18800.1880-
Apr 3, 20250.18800.19000.18500.18700.1870-
Apr 2, 20250.20000.20200.20000.20200.2020-
Apr 1, 20250.20600.20600.20200.20400.2040-
Mar 31, 20250.19800.20200.19800.20200.2020-
Mar 28, 20250.20800.20800.20200.20200.2020-
Mar 27, 20250.21200.21400.21200.21200.2120-
Mar 26, 20250.21400.21400.21400.21400.2140-
Mar 25, 20250.21400.21400.21400.21400.2140-
Mar 24, 20250.22200.22600.22200.22400.2240-
Mar 21, 20250.22200.22200.22000.22000.2200-
Mar 20, 20250.22600.22600.22400.22400.2240-
Mar 19, 20250.22400.23000.22400.23000.2300-
Mar 18, 20250.22800.22800.22800.22800.2280-
Mar 17, 20250.22400.22400.22200.22400.2240-
Mar 14, 20250.22000.22000.21800.22000.2200-
Mar 13, 20250.21800.22400.21800.21800.2180-
Mar 12, 20250.21800.22000.21400.21600.2160-
Mar 11, 20250.23000.23000.22200.22200.2220-
Mar 10, 20250.23200.23200.22600.22600.2260-
Mar 7, 20250.23800.24000.23800.24000.2400-
Mar 6, 20250.21600.21600.21400.21400.2140-
Mar 5, 20250.21800.21800.21400.21400.2140-
Mar 4, 20250.21600.21600.21200.21200.2120-
Mar 3, 20250.21200.21600.21200.21200.2120-
Feb 28, 20250.20200.20400.20200.20400.2040-
Feb 27, 20250.20600.21200.20600.21200.2120-
Feb 26, 20250.20200.20200.20000.20000.2000-
Feb 25, 20250.17700.17900.17700.17900.1790-
Feb 24, 20250.18200.18300.18200.18200.1820-
Feb 21, 20250.18300.18400.18100.18100.1810-
Feb 20, 20250.18500.18500.18200.18200.1820-
Feb 19, 20250.18100.18300.18100.18200.1820-
Feb 18, 20250.18200.18200.18200.18200.1820-
Feb 17, 20250.18300.18300.18300.18300.1830-
Feb 14, 20250.18100.18100.18000.18000.1800-
Feb 13, 20250.18100.18100.17900.18000.1800-
Feb 12, 20250.18400.18400.18200.18200.1820-
Feb 11, 20250.18600.18600.18400.18500.1850-
Feb 10, 20250.19100.19200.19100.19200.1920-
Feb 7, 20250.18700.18700.18700.18700.1870-
Feb 6, 20250.18500.18500.18400.18400.1840-
Feb 5, 20250.18500.18500.18400.18500.1850-
Feb 4, 20250.18100.18200.18100.18200.1820-
Feb 3, 20250.17800.18300.17800.18300.1830-
Jan 31, 20250.18400.18400.18400.18400.1840-
Jan 30, 20250.18300.18300.18200.18200.1820-
Jan 29, 20250.18100.18200.18100.18200.1820-
Jan 28, 20250.18000.18100.18000.18100.1810-
Jan 27, 20250.18000.18100.17900.18100.1810-
Jan 24, 20250.18200.18200.18000.18000.1800-
Jan 23, 20250.17400.17600.17400.17600.1760-
Jan 22, 20250.17000.17100.17000.17100.1710-
Jan 21, 20250.17400.17400.17300.17300.1730-
Jan 20, 20250.17300.17300.17000.17100.1710-
Jan 17, 20250.17300.17500.17300.17500.1750-
Jan 16, 20250.17700.17800.17700.17700.1770-
Jan 15, 20250.17300.17500.17200.17500.1750-
Jan 14, 20250.17100.17100.17100.17100.1710-
Jan 13, 20250.16700.16700.16500.16700.1670-
Jan 10, 20250.16600.16700.16500.16600.1660-
Jan 9, 20250.17200.17200.17200.17200.1720-
Jan 8, 20250.16900.17000.16800.16900.1690-
Jan 7, 20250.17500.17700.17500.17700.1770-
Jan 6, 20250.17200.17200.17100.17100.1710-
Jan 3, 20250.17100.17100.16900.17100.1710-
Jan 2, 20250.17100.17200.17000.17000.1700-
Dec 30, 20240.17700.17800.17700.17700.1770-
Dec 27, 20240.17900.18000.17800.17800.1780-
Dec 23, 20240.17700.17800.17700.17800.1780-
Dec 20, 20240.17700.17900.17600.17900.1790-
Dec 19, 20240.18300.18300.17800.17800.1780-
Dec 18, 20240.18200.18200.18200.18200.1820-
Dec 17, 20240.17800.18000.17800.17900.1790-
Dec 16, 20240.17800.18000.17800.17900.1790-
Dec 13, 20240.18500.18500.18300.18300.1830-
Dec 12, 20240.19200.19200.19100.19100.1910-
Dec 11, 20240.19000.19000.19000.19000.1900-
Dec 10, 20240.18200.18300.18200.18200.1820-
Dec 9, 20240.18100.18600.18100.18600.1860-
Dec 6, 20240.18300.18300.18100.18100.1810-
Dec 5, 20240.18000.18000.17900.17900.1790-
Dec 4, 20240.17900.18000.17900.18000.1800-
Dec 3, 20240.17500.18600.17500.18600.1860-
Dec 2, 20240.17200.17200.17200.17200.1720-
Nov 29, 20240.16700.16700.16600.16700.1670-
Nov 28, 20240.16500.16600.16500.16600.1660-
Nov 27, 20240.16600.16700.16600.16600.1660-
Nov 26, 20240.16400.16400.16200.16300.1630-
Nov 25, 20240.16600.16700.16600.16700.1670-
Nov 22, 20240.16900.17100.16900.17100.1710-
Nov 21, 20240.17400.17600.17300.17600.1760-
Nov 20, 20240.17400.17400.17400.17400.1740-
Nov 19, 20240.17400.17500.17400.17500.1750-
Nov 18, 20240.17600.17600.17400.17400.1740-
Nov 15, 20240.16800.16800.16600.16600.1660-
Nov 14, 20240.16900.17000.16800.16800.1680-
Nov 13, 20240.17400.17700.17400.17700.1770-
Nov 12, 20240.17500.17600.17500.17500.1750-
Nov 11, 20240.18000.18300.18000.18200.1820-
Nov 8, 20240.18700.18900.18600.18600.1860-
Nov 7, 20240.19100.19100.18900.18900.1890-
Nov 6, 20240.18600.19100.18600.19100.1910-
Nov 5, 20240.18300.18400.18300.18400.1840-
Nov 4, 20240.17800.17800.17700.17700.1770-
Nov 1, 20240.17700.18000.17700.17900.1790-
Oct 31, 20240.17400.17400.17100.17200.1720-
Oct 30, 20240.17400.17400.17300.17300.1730-
Oct 29, 20240.17700.17700.17600.17600.1760-
Oct 28, 20240.19100.19100.18400.18400.1840-
Oct 25, 20240.17400.17400.17300.17300.1730-
Oct 24, 20240.17200.17200.17100.17100.1710-
Oct 23, 20240.17700.17800.17700.17700.1770-
Oct 22, 20240.17500.17500.17400.17500.1750-
Oct 21, 20240.16700.17200.16700.17200.1720-
Oct 18, 20240.16500.17100.16500.17100.1710-
Oct 17, 20240.16100.16100.15600.15700.1570-
Oct 16, 20240.15800.16600.15800.16600.1660-
Oct 15, 20240.16200.16200.15800.15800.1580-
Oct 14, 20240.16900.17000.16900.17000.1700-
Oct 11, 20240.17200.17200.17200.17200.1720-
Oct 10, 20240.17200.17200.17100.17200.1720-
Oct 9, 20240.16800.16800.16400.16600.1660-
Oct 8, 20240.18300.18300.17700.17700.1770-
Oct 7, 20240.20400.20600.20400.20600.2060-
Oct 4, 20240.18200.18800.18200.18800.1880-
Oct 3, 20240.18100.18100.17700.17700.1770-
Oct 2, 20240.18100.18400.18100.18300.1830-
Oct 1, 20240.17400.17600.17400.17600.1760-
Sep 30, 20240.17400.17400.17200.17300.1730-
Sep 27, 20240.15100.15400.15100.15400.1540-
Sep 26, 20240.14400.14600.14400.14500.1450-
Sep 25, 20240.13600.13600.13400.13400.1340-
Sep 24, 20240.13100.13400.13100.13400.1340-
Sep 23, 20240.12000.12100.12000.12100.1210-
Sep 20, 20240.11900.12000.11900.12000.1200-
Sep 19, 20240.12100.12100.12000.12100.1210-
Sep 18, 20240.11900.11900.11900.11900.1190-
Sep 17, 20240.11800.12000.11800.11900.1190-
Sep 16, 20240.11500.11600.11500.11500.1150-
Sep 13, 20240.11600.11700.11600.11700.1170-
Sep 12, 20240.11600.11600.11500.11600.1160-
Sep 11, 20240.11500.11500.11200.11400.1140-
Sep 10, 20240.11600.11600.11400.11400.1140-
Sep 9, 20240.11700.11800.11700.11800.1180-
Sep 6, 20240.10900.10900.10900.10900.1090-
Sep 5, 20240.12000.12000.11800.11800.1180-
Sep 4, 20240.12000.12000.11500.11500.1150-
Sep 3, 20240.12200.12200.12100.12100.1210-
Sep 2, 20240.12400.12400.12300.12400.1240-
Aug 30, 20240.12800.12800.12600.12600.1260-
Aug 29, 20240.12300.12400.12300.12400.1240-
Aug 28, 20240.12200.12300.12200.12200.1220-
Aug 27, 20240.12800.12800.12600.12600.1260-
Aug 26, 20240.12500.12700.12500.12700.1270-
Aug 23, 20240.12500.12500.12400.12400.1240-
Aug 22, 20240.12500.12600.12500.12600.1260-
Aug 21, 20240.12700.12700.12700.12700.1270-
Aug 20, 20240.12900.12900.12800.12800.1280-
Aug 19, 20240.13200.13200.13200.13200.1320-
Aug 16, 20240.13000.13000.13000.13000.1300-
Aug 15, 20240.12900.13000.12900.13000.1300-
Aug 14, 20240.12900.12900.12800.12900.1290-
Aug 13, 20240.13200.13200.13100.13200.1320-
Aug 12, 20240.13400.13400.13400.13400.1340-
Aug 9, 20240.13400.13500.13400.13500.1350-
Aug 8, 20240.13300.13600.13300.13600.1360-
Aug 7, 20240.13300.13400.13200.13200.1320-
Aug 6, 20240.12900.13200.12900.13200.1320-
Aug 5, 20240.13100.13100.12900.13000.1300-
Aug 2, 20240.13400.13400.13100.13100.1310-
Aug 1, 20240.13700.13800.13600.13600.1360-
Jul 31, 20240.13800.13800.13700.13800.1380-
Jul 30, 20240.13400.13400.13400.13400.1340-
Jul 29, 20240.13500.13500.13500.13500.1350-
Jul 26, 20240.13400.13600.13400.13600.1360-
Jul 25, 20240.13300.13400.13300.13400.1340-
Jul 24, 20240.13600.13600.13500.13600.1360-
Jul 23, 20240.13700.13700.13600.13600.1360-
Jul 22, 20240.13700.13700.13700.13700.1370-
Jul 19, 20240.13700.13700.13500.13500.1350-
Jul 18, 20240.13800.13900.13800.13800.1380-
Jul 17, 20240.14000.14000.13700.13800.1380-
Jul 16, 20240.13900.14100.13900.14100.1410-
Jul 15, 20240.14100.14100.14100.14100.1410-
Jul 12, 20240.14300.14400.14300.14400.1440-
Jul 11, 20240.14100.14200.14100.14200.1420-
Jul 10, 20240.13800.13800.13600.13700.1370-
Jul 9, 20240.14100.14100.13900.14000.1400-
Jul 8, 20240.14000.14000.13900.13900.1390-
Jul 5, 20240.14300.14400.14300.14400.1440-
Jul 4, 20240.14500.14500.14500.14500.1450-
Jul 3, 20240.14700.14700.14600.14600.1460-
Jul 2, 20240.14400.14400.14100.14100.1410-
Jul 1, 20240.14100.14100.14100.14100.1410-
Jun 28, 20240.14300.14300.14100.14100.1410-
Jun 27, 20240.14000.14100.14000.14100.1410-
Jun 26, 20240.14300.14300.14200.14300.1430-
Jun 25, 20240.14300.14300.14200.14200.1420-
Jun 24, 20240.14700.14700.14600.14700.1470-
Jun 21, 20240.15100.15200.15100.15100.1510-
Jun 20, 20240.15400.15400.15300.15400.1540-
Jun 19, 20240.15600.15600.15600.15600.1560-
Jun 18, 20240.15200.15400.15100.15400.1540-
Jun 17, 20240.15200.15200.15100.15200.1520-
Jun 14, 20240.15500.15500.15300.15400.1540-
Jun 13, 20240.15200.15300.15200.15300.1530-
Jun 12, 20240.15100.15100.15000.15000.1500-
Jun 11, 20240.15200.15200.15200.15200.1520-
Jun 10, 20240.15600.15600.15600.15600.1560-
Jun 7, 20240.15300.15500.15300.15500.1550-
Jun 6, 20240.15300.16000.15300.15300.1530-
Jun 5, 20240.15900.15900.15600.15600.1560-
Jun 4, 20240.16100.16100.16000.16100.1610-
Jun 3, 20240.16100.16100.15800.15800.1580-
May 31, 20240.17100.17100.16300.16300.1630-
May 30, 20240.17000.17200.17000.17200.1720-
May 29, 20240.17000.17100.17000.17100.1710-
May 28, 20240.17300.17300.17100.17100.1710-
May 27, 20240.16800.16800.16800.16800.1680-
May 24, 20240.16400.16500.16200.16200.1620-
May 23, 20240.16700.17100.16600.16600.1660-
May 22, 20240.17300.17300.17200.17200.1720-
May 21, 20240.17200.17200.17100.17200.1720-
May 20, 20240.17200.17200.17000.17000.1700-
May 17, 20240.17200.17200.17200.17200.1720-
May 16, 20240.17000.17100.16900.16900.1690-
May 15, 20240.16000.16200.16000.16000.1600-
May 14, 20240.15700.16000.15700.15900.1590-
May 13, 20240.16300.16400.16200.16200.1620-
May 10, 20240.16200.16200.16200.16200.1620-
May 9, 20240.15500.15500.15500.15500.1550-
May 8, 20240.15100.15100.15000.15000.1500-
May 7, 20240.15400.15500.15400.15500.1550-
May 6, 20240.15400.15600.15400.15600.1560-
May 3, 20240.15400.15400.15400.15400.1540-
May 2, 20240.15300.15400.15300.15400.1540-
Apr 30, 20240.15200.15200.14900.14900.1490-
Apr 29, 20240.15800.15900.15800.15800.1580-
Apr 26, 20240.15300.16500.15300.16500.1650-
Apr 25, 20240.14800.14900.14700.14700.1470-
Apr 24, 20240.14800.14800.14800.14800.1480-
Apr 23, 20240.14500.14600.14500.14600.1460-
Apr 22, 20240.14900.14900.14700.14800.1480-
Apr 19, 20240.15100.15100.15000.15100.1510-
Apr 18, 20240.15100.15400.15100.15300.1530-
Apr 17, 20240.15200.15400.15200.15300.1530-
Apr 16, 20240.15200.15200.15000.15100.1510-
Apr 15, 20240.15600.15600.15400.15400.1540-
Apr 12, 20240.15700.15800.15500.15500.1550-
Apr 11, 20240.15900.16500.15900.16500.1650-
Apr 10, 20240.16000.16000.15800.15800.1580-
Apr 9, 20240.15700.16100.15700.16000.1600-
Apr 8, 20240.14800.15100.14800.15000.1500-
Apr 5, 20240.14400.14500.14400.14500.1450-
Apr 4, 20240.15200.15200.15200.15200.1520-