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

Berlin - Delayed Quote EUR

Anglo American PLC (NGLB.BE)

23.89
+0.17
+(0.72%)
As of 8:17:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202523.8923.8923.8923.8923.89-
Apr 22, 202523.5123.9023.3223.7223.72-
Apr 17, 202523.5123.8023.0523.5823.58-
Apr 16, 202523.5523.5523.1023.2023.20-
Apr 15, 202523.0123.9923.0123.9623.96-
Apr 14, 202523.2523.2522.9023.0323.03-
Apr 11, 202521.9023.4621.6523.2123.21-
Apr 10, 202522.3722.7521.5521.7821.78-
Apr 9, 202521.1021.1420.4620.6320.63-
Apr 8, 202521.7721.9721.1521.2021.20-
Apr 7, 202520.0121.8019.9421.6221.622,000
Apr 4, 202523.7423.7421.1121.1721.17-
Apr 3, 202525.0625.0823.6223.6223.62-
Apr 2, 202525.5725.6825.5425.6625.66-
Apr 1, 202525.7425.9325.3825.7125.71-
Mar 31, 202526.5226.5225.5825.7325.73-
Mar 28, 202527.6027.7326.7126.7126.71-
Mar 27, 202528.4228.4227.5227.5727.57-
Mar 26, 202528.6528.7128.4628.5228.52-
Mar 25, 202527.5029.0127.5028.6528.65-
Mar 24, 202527.1728.0227.1727.5427.54-
Mar 21, 202527.9527.9527.1227.1627.16-
Mar 20, 202528.2128.4527.8927.9127.91-
Mar 19, 202527.7328.2927.7328.2928.29-
Mar 18, 202528.0128.5327.7627.7827.78-
Mar 17, 202527.3427.8727.3427.8427.84-
Mar 14, 202527.0027.8426.9027.4827.4820
Mar 13, 2025 0.193226 Dividend
Mar 13, 202526.5727.0126.5726.8626.86-
Mar 12, 202526.7127.3426.7126.8726.65-
Mar 11, 202527.0327.2826.6226.8326.61-
Mar 10, 202528.2128.2426.8526.9026.68-
Mar 7, 202529.0529.0528.0128.3028.07-
Mar 6, 202528.6129.5628.6129.1528.91-
Mar 5, 202527.6528.8927.6528.4228.19-
Mar 4, 202528.1428.1627.4027.4027.18-
Mar 3, 202528.3729.1528.2728.2728.04-
Feb 28, 202527.9728.5127.9728.3028.07-
Feb 27, 202529.0329.0328.2428.2428.01-
Feb 26, 202528.1529.2528.1528.9328.69-
Feb 25, 202528.8929.0028.0628.0927.86-
Feb 24, 202529.4329.4328.7528.9428.70-
Feb 21, 202529.5329.8529.3529.3929.15-
Feb 20, 202528.3029.5128.3029.5129.27-
Feb 19, 202529.3729.3728.5428.6728.44-
Feb 18, 202529.5430.0429.3329.3329.09-
Feb 17, 202530.2730.2729.5429.5529.31-
Feb 14, 202529.5230.2929.4029.4629.22-
Feb 13, 202529.5429.7529.2929.4129.17-
Feb 12, 202529.2829.5629.0629.4629.22-
Feb 11, 202530.0330.0328.9429.2929.05-
Feb 10, 202529.5030.1529.5030.1029.85-
Feb 7, 202529.3429.8429.3429.3829.14-
Feb 6, 202528.7029.8128.7029.3729.13-
Feb 5, 202528.0528.6527.7928.6528.42-
Feb 4, 202528.2428.3928.1228.1327.90-
Feb 3, 202527.8328.3027.7428.1327.90-
Jan 31, 202528.5628.8728.1228.1227.89-
Jan 30, 202528.3628.7028.0128.6528.42-
Jan 29, 202528.3328.3528.0428.2828.05-
Jan 28, 202528.3428.6828.0628.1727.94-
Jan 27, 202529.3929.3928.2228.3528.12-
Jan 24, 202530.0930.7330.0930.1129.86-
Jan 23, 202530.1430.2029.5330.1129.86-
Jan 22, 202530.2830.5630.0430.1029.85-
Jan 21, 202530.5530.6030.2130.2530.00-
Jan 20, 202530.5031.1430.1530.9530.70-
Jan 17, 202529.3630.3129.3630.1429.89-
Jan 16, 202529.3029.4729.0329.2629.02-
Jan 15, 202529.2329.2328.8029.1828.94-
Jan 14, 202529.5229.6229.2029.3229.08-
Jan 13, 202528.7529.4428.7529.4429.20-
Jan 10, 202528.9629.6128.9629.0028.76-
Jan 9, 202528.2529.4328.2529.0228.78-
Jan 8, 202528.6128.6627.8828.3628.13-
Jan 7, 202528.8028.9028.4628.5828.35-
Jan 6, 202528.5429.2328.0728.7328.49-
Jan 3, 202528.7128.7128.2528.4528.22-
Jan 2, 202528.3428.8028.3428.6828.45-
Dec 30, 202428.3828.3828.0328.0727.84-
Dec 27, 202428.3928.4328.2128.4328.20-
Dec 23, 202427.9728.1227.8227.9227.69-
Dec 20, 202428.1828.1927.5627.8127.58-
Dec 19, 202428.8928.8928.1728.2127.98-
Dec 18, 202429.3629.5129.0629.0628.82-
Dec 17, 202429.1629.5829.0229.4529.21-
Dec 16, 202429.7229.7229.2029.2028.96-
Dec 13, 202430.4130.4329.5729.7629.52-
Dec 12, 202430.9431.1430.4030.4030.15-
Dec 11, 202430.3530.9630.2030.9130.66-
Dec 10, 202430.4230.4229.8330.1629.91-
Dec 9, 202430.2230.8130.2230.5030.25-
Dec 6, 202429.9229.9229.5629.7029.46-
Dec 5, 202430.1830.4129.7829.9129.67-
Dec 4, 202431.0031.0030.1530.1929.94-
Dec 3, 202430.9331.1730.8530.9630.71-
Dec 2, 202430.1131.0030.1130.6330.38-
Nov 29, 202429.1330.3829.1330.2229.97-
Nov 28, 202428.6828.8628.5028.7728.53-
Nov 27, 202428.6429.2328.5428.5428.31-
Nov 26, 202428.4928.7128.2428.6228.39-
Nov 25, 202429.2529.2528.5428.6128.38-
Nov 22, 202428.2628.6128.1728.3528.12-
Nov 21, 202428.3128.3227.9128.3028.07-
Nov 20, 202427.6228.3327.6228.3028.07-
Nov 19, 202427.7828.0927.3227.4727.25-
Nov 18, 202427.1927.7927.1927.7027.47-
Nov 15, 202426.5527.7026.5527.3927.17-
Nov 14, 202426.7126.9726.4426.6026.38-
Nov 13, 202426.5027.1726.5026.8226.60-
Nov 12, 202427.8527.8526.5626.6426.42-
Nov 11, 202428.3028.7627.7327.7327.50-
Nov 8, 202429.9429.9428.1728.2127.98-
Nov 7, 202428.8529.9728.8529.9729.72-
Nov 6, 202429.2929.3428.3928.4128.18-
Nov 5, 202428.5029.0528.5028.9328.69-
Nov 4, 202428.7029.0028.4228.4428.21-
Nov 1, 202428.4328.9228.4328.6228.39-
Oct 31, 202428.4729.0228.3928.4228.19-
Oct 30, 202429.4829.4828.4428.4828.25-
Oct 29, 202429.6929.9729.3329.5829.34-
Oct 28, 202429.1729.8529.1729.6829.44-
Oct 25, 202428.8029.3928.3329.0428.80-
Oct 24, 202428.7529.1828.6828.9028.66-
Oct 23, 202428.7528.7527.5627.6627.43-
Oct 22, 202428.2128.8028.2128.8028.56-
Oct 21, 202428.7928.9728.1728.1827.95350
Oct 18, 202428.3029.0128.3028.6828.45-
Oct 17, 202427.9428.3527.2428.3028.07-
Oct 16, 202426.4027.1926.4027.1126.89100
Oct 15, 202427.6027.6026.5826.6226.40-
Oct 14, 202427.5927.6927.3827.4727.25-
Oct 11, 202427.6227.7427.5327.6027.37-
Oct 10, 202427.5927.6827.0927.6827.45-
Oct 9, 202426.9427.6826.9427.6827.45-
Oct 8, 202428.7528.7527.1427.1726.95-
Oct 7, 202428.8129.1628.7729.1628.92-
Oct 4, 202428.6329.0628.6328.8328.59-
Oct 3, 202429.5529.5528.6728.6728.44-
Oct 2, 202429.1229.8729.1229.6329.39-
Oct 1, 202429.0329.5029.0129.1228.88-
Sep 30, 202429.3929.7428.9229.0028.76-
Sep 27, 202429.1029.4728.9328.9928.75-
Sep 26, 202427.7529.3727.7528.9528.71-
Sep 25, 202427.0827.4827.0827.4627.24-
Sep 24, 202425.9025.9025.9025.9025.69-
Sep 23, 202425.4025.4825.1825.4725.26-
Sep 20, 202426.0526.1525.3925.3925.18-
Sep 19, 202425.6626.4425.6626.1225.91-
Sep 18, 202425.1525.4725.0325.4725.26-
Sep 17, 202425.0725.4325.0725.2625.05-
Sep 16, 202424.9025.0124.7725.0124.81-
Sep 13, 202424.6424.9524.3724.9524.75-
Sep 12, 202424.0724.7024.0724.5824.38-
Sep 11, 202423.9524.2523.6824.0123.81-
Sep 10, 202424.0724.3123.6924.0123.81-
Sep 9, 202424.0724.2624.0124.2024.00-
Sep 6, 202424.9824.9823.8823.8823.68-
Sep 5, 202424.9625.1824.8924.9924.79-
Sep 4, 202424.8125.0724.7324.9424.74-
Sep 3, 202426.4026.4024.6524.6524.45-
Sep 2, 202426.3826.4725.8526.4526.23-
Aug 30, 202426.6326.9726.0526.1825.97-
Aug 29, 202426.7526.7926.4726.4726.25-
Aug 28, 202427.1727.1726.5326.7526.53-
Aug 27, 202426.9227.3326.9227.1126.8938
Aug 26, 202426.5327.0626.5326.9226.70-
Aug 23, 202426.2026.6526.2026.5326.31-
Aug 22, 202426.7826.7826.1026.1025.89-
Aug 21, 202426.3926.9726.3926.8126.59-
Aug 20, 202426.0526.4726.0526.3326.11-
Aug 19, 202425.6026.3025.6026.0625.85-
Aug 16, 202425.4225.7325.3125.6025.39-
Aug 15, 2024 0.368886 Dividend
Aug 15, 202425.4225.7325.1425.3325.12-
Aug 14, 202425.9425.9425.5425.6925.06-
Aug 13, 202426.1826.1825.8026.0525.41-
Aug 12, 202426.1026.4326.1026.1425.50-
Aug 9, 202425.8326.8125.8326.2225.58-
Aug 8, 202425.4525.9124.9825.8825.25-
Aug 7, 202425.8825.8825.3625.3824.76-
Aug 6, 202425.9025.9025.2925.4524.83-
Aug 5, 202425.4025.7024.9725.4724.85-
Aug 2, 202426.9027.3626.2726.3625.72-
Aug 1, 202427.9227.9827.2627.2626.59-
Jul 31, 202427.3128.0627.3127.8827.20-
Jul 30, 202427.7227.7226.9327.0926.43-
Jul 29, 202428.2028.3427.7327.7727.09-
Jul 26, 202426.7728.3126.7728.2327.54-
Jul 25, 202425.8426.9325.8426.7826.13-
Jul 24, 202425.6226.7325.6226.0825.44-
Jul 23, 202426.4926.4925.8625.8625.23-
Jul 22, 202426.6926.9226.4226.5525.90-
Jul 19, 202426.9526.9526.5426.5725.92-
Jul 18, 202427.1727.6227.0627.0626.40-
Jul 17, 202427.2527.7327.2227.2226.56-
Jul 16, 202428.1028.1027.5127.5626.89-
Jul 15, 202428.7028.7027.7928.1127.42-
Jul 12, 202428.3028.8028.2128.6627.96-
Jul 11, 202428.2028.7828.2028.2627.57-
Jul 10, 202427.9428.5927.9428.3327.64-
Jul 9, 202428.4628.8228.2128.2627.57-
Jul 8, 202428.5028.7528.4328.4327.74-
Jul 5, 202428.3629.0728.3628.9528.24-
Jul 4, 202428.6328.7528.6228.6427.94-
Jul 3, 202428.1928.7228.1928.6127.91-
Jul 2, 202428.4628.4627.9428.0027.32-
Jul 1, 202429.1829.1828.5028.5727.87-
Jun 28, 202429.4329.8129.1829.2728.56-
Jun 27, 202429.9729.9729.2129.3728.65-
Jun 26, 202429.9330.2429.8930.0529.32-
Jun 25, 202429.6529.8629.3729.8529.12-
Jun 24, 202429.0729.6028.9929.5128.79-
Jun 21, 202428.8929.3928.8929.1528.44-
Jun 20, 202428.8029.3228.8028.9528.24-
Jun 19, 202428.3929.0028.3928.7328.03-
Jun 18, 202427.9428.4227.9428.3327.64-
Jun 17, 202428.1228.1727.7627.9727.29-
Jun 14, 202428.4828.4827.9828.2527.56-
Jun 13, 202427.9028.4527.7128.4527.76-
Jun 12, 202427.6728.3327.6727.7427.06-
Jun 11, 202427.4728.0227.4727.5426.87107
Jun 10, 202427.7228.0827.6727.9527.27500
Jun 7, 202428.3628.3627.8027.8027.12-
Jun 6, 202427.2328.3927.2328.3927.70-
Jun 5, 202428.1828.2627.7027.7027.02-
Jun 4, 202429.1829.1827.9228.0027.32-
Jun 3, 202429.1629.2728.9629.2028.49-
May 31, 202429.6229.6229.0429.1928.48100
May 30, 202428.4529.5628.4529.5428.82-
May 29, 202430.3130.3128.5228.5227.82-
May 28, 202430.4930.7030.0330.1229.38-
May 27, 202430.8831.1030.2830.5229.78200
May 24, 202430.7031.1530.7031.0430.28-
May 23, 202431.1031.9330.7230.7229.9770
May 22, 202431.5531.6931.0131.5030.73-
May 21, 202431.1431.5931.0931.5630.79-
May 20, 202431.3331.6830.8631.1930.43-
May 17, 202430.9331.5230.4831.1130.35-
May 16, 202430.5630.7930.4230.7530.00-
May 15, 202430.4030.7230.2930.4729.73-
May 14, 202431.8431.8430.3530.4029.66-
May 13, 202432.4632.4631.3531.4330.6625
May 10, 202432.1232.5332.1232.5331.74-
May 9, 202431.0131.9230.7831.8531.07-
May 8, 202431.3531.3530.8331.1130.35-
May 7, 202431.2731.7731.0631.3930.6275
May 6, 202431.5331.5331.0431.2530.49-
May 3, 202432.2432.2430.9231.3630.591,250
May 2, 202430.4630.9930.2430.7830.03-
Apr 30, 202431.9932.5630.7430.7730.02200
Apr 29, 202431.6532.1331.2431.9931.21-
Apr 26, 202429.6431.3429.5030.8330.08-
Apr 25, 202427.2029.9527.2029.6928.97933
Apr 24, 202424.6425.8524.6425.4924.87-
Apr 23, 202424.9924.9924.2424.4523.85-

Related Tickers

IBRLF IberAmerican Lithium Corp.
0.0165
0.00%
 
8GC.F Glencore plc
3.0695
+2.37%
 
GSP.V Gensource Potash Corporation
0.0700
-6.67%
 
LZM Lifezone Metals Limited
3.4000
+6.92%
 
UURAF Ucore Rare Metals Inc.
1.1300
-0.88%
 
GLNCY Glencore plc
6.85
+0.15%
 
GLEN.L Glencore plc
256.30
+0.22%
 
BHP BHP Group Limited
47.65
+1.62%
 
VALE Vale S.A.
9.44
+3.51%