Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

AngloGold Ashanti plc (HT3.F)

35.33
-0.07
(-0.20%)
As of 8:03:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202535.3335.3335.3335.3335.332,755
Apr 23, 202537.1437.1435.1335.4035.402,755
Apr 22, 202537.9139.2437.9138.1138.11501
Apr 17, 202539.7539.7538.9638.9638.961,000
Apr 16, 202538.2841.4538.2839.9439.943,498
Apr 15, 202537.3738.6137.3738.6138.612,620
Apr 14, 202537.2537.6836.9037.3037.301,591
Apr 11, 202534.6537.9034.6537.9037.903,727
Apr 10, 202532.8334.5632.8334.2134.214,244
Apr 9, 202529.7133.2129.7133.2133.211,786
Apr 8, 202530.1231.3230.1131.3231.324,700
Apr 7, 202529.7730.5027.0630.3530.358,480
Apr 4, 202532.9732.9730.5330.5330.53175
Apr 3, 202533.5933.5931.9532.3732.374,310
Apr 2, 202535.2235.4334.2834.2834.283,750
Apr 1, 202534.1335.5034.1335.5035.50731
Mar 31, 202533.9235.0633.9234.4034.402,950
Mar 28, 202533.7034.9033.7034.3634.36710
Mar 27, 202532.8233.3432.8233.3433.341,041
Mar 26, 202532.8132.8132.7532.7532.75583
Mar 25, 202532.0633.0532.0633.0533.05310
Mar 24, 202532.5932.5932.3232.3232.3210
Mar 21, 202533.4833.4832.7532.7532.7554
Mar 20, 202532.4633.5232.4633.5233.52366
Mar 19, 202531.1232.2630.6232.2632.26955
Mar 18, 202529.9531.7629.9531.4131.411,775
Mar 17, 202529.8629.8629.8629.8629.8630
Mar 14, 202529.2429.7229.2429.7229.72100
Mar 13, 202528.6929.8428.6929.8029.8013,750
Mar 12, 202528.8529.0028.6328.6328.633,069
Mar 11, 202528.5028.9028.5028.9028.9070
Mar 10, 202529.1629.1628.8528.8528.85500
Mar 7, 202528.6228.6228.6228.6228.62-
Mar 6, 202528.4528.9028.1728.1728.17317
Mar 5, 202528.3928.8228.3928.8228.82100
Mar 4, 202528.0328.8428.0328.8428.84425
Mar 3, 202528.0028.9028.0028.3528.354,125
Feb 28, 202527.9027.9327.3527.9327.933,276
Feb 27, 202529.1529.1528.8928.8928.89700
Feb 26, 202529.1729.1729.1729.1729.17-
Feb 25, 202529.9729.9729.9729.9729.97-
Feb 24, 202529.8929.9029.8929.9029.90350
Feb 21, 202530.0830.0830.0830.0830.08-
Feb 20, 202529.6331.2529.6331.2431.241,645
Feb 19, 202530.3530.3528.4028.5228.523,505
Feb 18, 202530.0430.8230.0430.8230.822,062
Feb 17, 202530.6730.6729.8830.5230.52810
Feb 14, 202531.7731.8530.7630.7630.761,771
Feb 13, 202531.6631.6631.5531.5531.55180
Feb 12, 202531.9032.0531.4032.0532.05455
Feb 11, 202531.8832.5631.4432.4032.403,705
Feb 10, 202530.7532.3030.7532.3032.302,781
Feb 7, 202530.3830.3830.3830.3830.38-
Feb 6, 202530.4830.4829.8830.3830.381,200
Feb 5, 202529.6530.5729.6530.5730.57375
Feb 4, 202529.8929.9229.4729.9229.921,985
Feb 3, 202528.9930.5828.9930.5830.581,317
Jan 31, 202528.4029.4428.4029.4429.442,180
Jan 30, 202527.2628.3027.2628.3028.30489
Jan 29, 202526.5126.5126.5126.5126.51-
Jan 28, 202526.2726.4126.2726.4126.41200
Jan 27, 202526.0626.5126.0626.5126.511,200
Jan 24, 202527.2027.2926.9026.9026.903,795
Jan 23, 202526.7126.7126.5626.5626.561,209
Jan 22, 202527.0627.3326.8526.8526.851,030
Jan 21, 202526.0826.3226.0826.0926.09290
Jan 20, 202526.3026.3025.7025.7025.70250
Jan 17, 202526.2627.0326.2126.2126.21303
Jan 16, 202525.9526.0225.9526.0226.02200
Jan 15, 202525.3026.1025.3026.1026.103,000
Jan 14, 202524.9725.7124.9725.5625.561,539
Jan 13, 202525.0125.6125.0125.1325.13645
Jan 10, 202524.9425.3024.9425.3025.301,522
Jan 9, 202524.2625.3324.2625.2225.221,020
Jan 8, 202523.1424.2023.1424.2024.20400
Jan 7, 202522.5723.0022.5723.0023.001,565
Jan 6, 202522.7322.7322.7322.7322.73200
Jan 3, 202523.5723.5723.3823.3823.384,000
Jan 2, 202522.1423.5022.1423.3023.3013,181
Dec 30, 202421.9421.9421.9421.9421.94-
Dec 27, 202422.5822.5822.0622.0622.06729
Dec 23, 202422.6322.6322.6322.6322.6325
Dec 20, 202422.3423.0022.0323.0023.004,437
Dec 19, 202422.4822.4822.4822.4822.48-
Dec 18, 202422.6523.2022.6523.2023.20325
Dec 17, 202423.2823.2823.2823.2823.28-
Dec 16, 202423.5323.5823.5323.5823.58300
Dec 13, 202424.4524.4523.5423.5423.54200
Dec 12, 202425.5625.5625.4925.4925.4922
Dec 11, 202424.3525.7124.3525.7125.7190
Dec 10, 202424.0924.4424.0924.4424.44204
Dec 9, 202423.6523.6523.6523.6523.65-
Dec 6, 202424.0824.0824.0824.0824.08-
Dec 5, 202424.2724.2724.1124.1124.111,214
Dec 4, 202424.4424.7024.4424.7024.701,000
Dec 3, 202423.7224.3023.7224.3024.30462
Dec 2, 202423.1923.1923.1923.1923.19-
Nov 29, 202423.5223.6023.5223.6023.60670
Nov 28, 202423.1123.1123.1123.1123.11-
Nov 27, 202424.1124.3224.1124.3224.322,100
Nov 26, 202423.7523.7523.7523.7523.75-
Nov 25, 202424.0624.0624.0624.0624.0637
Nov 22, 202424.5224.9024.5224.9024.9037
Nov 21, 202423.4623.8523.3723.3723.37323
Nov 20, 202423.5223.6423.4723.4723.47175
Nov 19, 202423.3624.1223.3624.1224.12300
Nov 18, 202422.3923.6322.3923.6323.63147
Nov 15, 202422.9522.9522.5922.5922.59660
Nov 14, 202422.6422.6421.9022.3522.354,950
Nov 13, 202422.9623.5822.9623.5823.58240
Nov 12, 202423.3823.4222.8822.8822.88801
Nov 11, 202425.6325.6323.6123.7823.786,500
Nov 8, 202425.3825.5025.2725.5025.502,375
Nov 7, 202424.1925.2324.1925.2325.23690
Nov 6, 202425.0125.0124.0224.2624.263,100
Nov 5, 202424.9424.9424.7924.7924.79342
Nov 4, 202425.2625.2624.9124.9124.91450
Nov 1, 202425.3525.3525.3525.3525.35-
Oct 31, 202426.3026.3026.3026.3026.30200
Oct 30, 202427.0527.0526.3126.3126.31483
Oct 29, 202426.8426.8926.6826.8926.89984
Oct 28, 202427.1427.1427.1427.1427.14-
Oct 25, 202427.4827.5027.2127.2127.212,300
Oct 24, 202427.7928.2027.6227.6227.622,946
Oct 23, 202428.8228.9428.8228.9428.94100
Oct 22, 202428.1328.9428.1328.9428.946,450
Oct 21, 202427.7528.1827.7528.1828.18300
Oct 18, 202427.0127.8227.0127.8227.82790
Oct 17, 202425.5727.0025.5727.0027.003,090
Oct 16, 202425.1325.9025.1325.9025.901,000
Oct 15, 202424.8924.8924.8524.8824.881,300
Oct 14, 202424.6624.6624.6624.6624.66-
Oct 11, 202424.2725.0024.2724.7324.73450
Oct 10, 202423.4223.5523.4223.5523.55270
Oct 9, 202423.1123.1123.1123.1123.11-
Oct 8, 202423.4123.4123.4123.4123.41-
Oct 7, 202423.6923.6923.6923.6923.69-
Oct 4, 202423.7324.2623.7324.0024.00550
Oct 3, 202424.2224.2224.2224.2224.22-
Oct 2, 202424.3524.9124.3524.9124.9160
Oct 1, 202423.7124.3923.7124.3924.39250
Sep 30, 202424.8924.8923.6723.6723.67726
Sep 27, 202425.8625.9625.5025.5025.50600
Sep 26, 202425.4926.2725.4926.2726.272
Sep 25, 202425.4826.0225.4826.0226.02220
Sep 24, 202425.4625.4625.4025.4025.40200
Sep 23, 202424.8926.0024.8926.0026.00200
Sep 20, 202424.4824.4824.4824.4824.48-
Sep 19, 202424.2525.2624.2524.8524.851,150
Sep 18, 202424.6525.0724.6525.0725.078
Sep 17, 202425.2725.2725.0025.0025.00400
Sep 16, 202425.5425.5425.2025.2025.20540
Sep 13, 202425.2025.5025.2025.4625.46650
Sep 12, 202424.6324.6324.1524.1524.15590
Sep 11, 202424.6424.6424.6424.6424.64-
Sep 10, 202425.6725.6724.1824.8224.821,105
Sep 9, 202425.5725.9025.5725.9025.90500
Sep 6, 202425.7925.7925.6325.6325.63445
Sep 5, 202425.5325.5325.5125.5125.51500
Sep 4, 202425.8525.8525.1525.6025.60150
Sep 3, 202426.2426.2426.2426.2426.24-
Sep 2, 202426.6326.6326.5926.5926.59-
Aug 30, 202427.3427.3427.3427.3427.34-
Aug 29, 202426.7027.7526.7027.7527.752,521
Aug 28, 202427.3327.3326.3926.4826.481,874
Aug 27, 202427.8127.8127.8127.8127.81-
Aug 26, 202427.6827.6827.6827.6827.68-
Aug 23, 202427.4927.9927.4927.9927.99358
Aug 22, 202428.8228.8228.5728.5728.57250
Aug 21, 202428.6628.6628.6628.6628.66-
Aug 20, 202428.2628.9628.2628.9628.9670
Aug 19, 202428.2728.2728.2728.2728.27-
Aug 16, 202427.4728.5727.4728.5728.571,090
Aug 15, 202427.8528.0427.8528.0428.041,000
Aug 14, 202427.7928.2827.7928.2828.28260
Aug 13, 202426.8828.1226.4328.1228.121,569
Aug 12, 202427.0927.2327.0927.2327.23383
Aug 9, 202427.0327.0327.0327.0327.031,000
Aug 8, 202425.1126.0025.1126.0026.00100
Aug 7, 202425.3426.2025.3426.2026.20180
Aug 6, 202424.0225.3724.0225.3725.37500
Aug 5, 202424.8024.8023.5524.3924.391,654
Aug 2, 202425.4726.2125.4726.2126.21100
Aug 1, 202425.7126.2425.7126.2426.245
Jul 31, 202425.0225.9525.0225.9525.9540
Jul 30, 202424.8425.2124.8425.2125.21200
Jul 29, 202424.7425.1124.7425.1125.11335
Jul 26, 202424.7624.7624.7624.7624.76-
Jul 25, 202425.3125.3124.8824.8824.88200
Jul 24, 202425.6625.8225.6625.7025.70250
Jul 23, 202425.6625.7525.1925.7525.751,480
Jul 22, 202425.4725.7825.4725.7825.78850
Jul 19, 202426.1026.1025.5525.8725.87301
Jul 18, 202426.2426.2926.2426.2926.291,000
Jul 17, 202427.1327.4526.8526.8526.8517,670
Jul 16, 202426.4027.1726.4027.1727.1730
Jul 15, 202426.5426.8226.5026.8226.82511
Jul 12, 202426.4926.5026.4926.5026.50220
Jul 11, 202426.2926.6826.2926.6826.681,040
Jul 10, 202426.0226.6126.0226.6126.61550
Jul 9, 202425.9025.9025.9025.9025.90150
Jul 8, 202426.0426.1925.8025.8025.802,010
Jul 5, 202423.9425.8023.9425.8025.805,780
Jul 4, 202424.0124.2623.9623.9623.96395
Jul 3, 202423.5524.3023.5524.3024.30625
Jul 2, 202423.1723.8023.1723.8023.80700
Jul 1, 202423.1423.6423.1423.6423.64150
Jun 28, 202423.1623.1623.1623.1623.16-
Jun 27, 202422.7923.2522.7923.2523.25400
Jun 26, 202422.3723.1822.3723.1823.1810
Jun 25, 202422.0222.0222.0222.0222.02-
Jun 24, 202422.1822.1822.1822.1822.18500
Jun 21, 202421.9322.9021.9322.9022.901,000
Jun 20, 202421.0621.9021.0621.9021.901,000
Jun 19, 202421.0621.0621.0621.0621.06-
Jun 18, 202420.9421.3320.9421.3321.33400
Jun 17, 202421.3221.3221.0921.0921.091,000
Jun 14, 202420.8521.6020.8521.6021.60100
Jun 13, 202421.3521.3521.3521.3521.35-
Jun 12, 202420.6220.6320.6220.6320.63300
Jun 11, 202420.7720.7720.6720.6720.67930
Jun 10, 202421.0621.3321.0621.3321.335,400
Jun 7, 202422.3822.3822.3822.3822.38-
Jun 6, 202421.3722.0321.3722.0322.031,200
Jun 5, 202421.4121.4121.4121.4121.41-
Jun 4, 202422.1722.1722.1722.1722.17-
Jun 3, 202422.1022.1022.1022.1022.10-
May 31, 202422.5922.5922.3022.3022.30100
May 30, 202422.1222.1221.9321.9321.93280
May 29, 202422.6922.6922.2922.2922.29150
May 28, 202422.4322.6922.4322.6922.69500
May 27, 202422.2022.2022.2022.2022.20-
May 24, 202421.6722.0021.6722.0022.00100
May 23, 202422.6122.6121.9321.9321.93543
May 22, 202423.1723.1722.7022.7022.70100
May 21, 202423.6023.6623.2823.2823.28385
May 20, 202423.1424.1323.1424.1324.13358
May 17, 202422.4523.3022.4523.3023.30668
May 16, 202422.5823.0822.3622.6922.69740
May 15, 202422.2722.5022.2722.5022.5050
May 14, 202422.2922.5222.2022.5222.523,282
May 13, 202422.8422.8422.8422.8422.8480
May 10, 202422.1123.5322.1123.3123.312,706
May 9, 202421.5422.2021.5422.2022.201,100
May 8, 202421.7321.7321.6621.6621.66920
May 7, 202422.0022.0021.5121.5121.513,340
May 6, 202421.2822.0021.2822.0022.004,433
May 3, 202421.3521.3521.2321.2321.2360
May 2, 202421.6921.6921.6921.6921.69-
Apr 30, 202422.9722.9721.5721.5721.57350
Apr 29, 202422.0222.9322.0222.9122.911,245
Apr 26, 202421.0221.0221.0221.0221.02-
Apr 25, 202420.2621.0020.2621.0021.00435
Apr 24, 202420.4620.8720.4620.8720.8770

Related Tickers

SII.HA Wheaton Precious Metals Corp
71.94
+0.70%
 
ZSV.DU SSR Mining Inc
8.84
-1.10%
 
ELO1.F Eldorado Gold Corporation
16.89
+3.11%
 
KIN2.MU Kinross Gold Corp
12.78
+2.12%
 
FJZB.F Zijin Mining Group Company Limited
36.60
+0.55%
 
WE7.MU Evolution Mining Ltd
4.5010
0.00%
 
CDM1.SG Coeur Mining Inc
5.15
-0.77%
 
5BG.F B2Gold Corp.
2.8100
+0.72%
 
N1EM34.SA Newmont Corporation
303.08
-2.55%
 
ABR.DU Barrick Gold Corp
17.01
+1.75%