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

XETRA - Delayed Quote EUR

Anglo American plc (NGLB.DE)

23.19
-0.60
(-2.52%)
At close: April 22 at 5:35:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202523.5423.9523.1923.1923.198,913
Apr 17, 202523.5223.7923.0423.7923.794,674
Apr 16, 202523.3423.5623.1023.1823.1813,634
Apr 15, 202523.3523.9423.3523.9423.948,453
Apr 14, 202523.1323.2722.9023.0623.0616,623
Apr 11, 202522.3122.5321.6422.5322.5315,748
Apr 10, 202523.1523.4121.9022.0222.0216,426
Apr 9, 202520.7221.2720.3020.5220.5231,849
Apr 8, 202521.4722.1321.0621.8421.8417,109
Apr 7, 202519.9021.9019.7021.0721.0785,349
Apr 4, 202523.0023.1321.3821.4721.4742,882
Apr 3, 202524.5025.1023.6823.6823.6873,386
Apr 2, 202525.3825.9625.3825.6025.6018,093
Apr 1, 202526.0826.0825.3625.5725.575,051
Mar 31, 202526.2826.3725.5225.6625.6630,051
Mar 28, 202527.7827.7826.7626.7626.7624,425
Mar 27, 202528.5028.5127.4027.5727.576,171
Mar 26, 202528.9628.9628.4028.6628.669,828
Mar 25, 202527.7028.6627.7028.6128.613,883
Mar 24, 202527.0027.0027.0027.0027.00-
Mar 21, 202527.6527.6527.0027.0027.008,179
Mar 20, 202528.6328.6427.8928.1028.102,545
Mar 19, 202527.9828.2627.7528.2628.264,254
Mar 18, 202528.3228.5727.8027.8027.809,196
Mar 17, 202527.5727.9927.5127.5927.594,783
Mar 14, 202526.9427.8326.9427.3227.3224,554
Mar 13, 2025 0.193424 Dividend
Mar 13, 202526.6327.1126.6027.0527.0510,716
Mar 12, 202526.9127.3626.6226.9126.6912,751
Mar 11, 202526.7727.3126.5726.7026.4823,369
Mar 10, 202528.3828.3826.9327.0126.7945,801
Mar 7, 202529.1329.1327.8828.1627.937,166
Mar 6, 202529.1129.7028.8429.4229.1822,255
Mar 5, 202528.5229.1428.2729.1428.9030,290
Mar 4, 202528.0628.1727.6027.6027.3712,632
Mar 3, 202528.3129.3028.2028.7228.4910,510
Feb 28, 202528.2228.5027.9328.4128.1816,962
Feb 27, 202528.9529.0228.5828.6928.4611,688
Feb 26, 202528.6729.2428.3429.1728.936,810
Feb 25, 202528.4428.9727.9927.9927.7629,330
Feb 24, 202529.2229.2228.4729.1228.886,918
Feb 21, 202529.7229.9429.4729.5329.2910,327
Feb 20, 202529.1930.0929.1929.3929.1521,644
Feb 19, 202529.3229.3228.5428.6928.468,681
Feb 18, 202529.9030.0429.2729.5529.319,887
Feb 17, 202529.9130.1429.6729.6729.439,490
Feb 14, 202529.8730.4129.4129.4729.2310,192
Feb 13, 202529.6929.7429.2929.5829.3410,711
Feb 12, 202529.4329.5928.9529.2429.004,029
Feb 11, 202529.7629.7628.9129.2729.039,063
Feb 10, 202529.4229.4229.4229.4229.18-
Feb 7, 202529.5129.9829.4229.4229.1816,114
Feb 6, 202528.9729.9128.9729.4029.1611,324
Feb 5, 202528.1928.2727.7327.7327.506,802
Feb 4, 202528.3428.4028.1128.1927.9615,722
Feb 3, 202527.7828.3327.7428.1627.932,820
Jan 31, 202528.5028.8928.1428.1427.919,604
Jan 30, 202528.1428.6227.9828.6228.3910,286
Jan 29, 202528.2128.3428.0428.0827.855,869
Jan 28, 202528.2228.6828.0028.0727.8414,358
Jan 27, 202528.8828.8828.0028.4628.2323,478
Jan 24, 202530.0230.0230.0230.0229.77-
Jan 23, 202529.8830.1729.4630.0229.775,561
Jan 22, 202530.1830.5730.1030.1929.949,687
Jan 21, 202530.8930.8930.8930.8930.64-
Jan 20, 202530.0931.2030.0930.8930.6410,908
Jan 17, 202529.6930.6129.5830.1729.9212,716
Jan 16, 202529.3129.5329.1029.2429.008,817
Jan 15, 202528.9729.2828.7329.1028.8635,349
Jan 14, 202529.9329.9629.2329.3029.061,733
Jan 13, 202528.9829.3728.8329.3029.064,741
Jan 10, 202529.2529.6329.0029.0728.837,707
Jan 9, 202528.2129.5228.2129.0128.7710,953
Jan 8, 202528.7628.7628.7628.7628.52-
Jan 7, 202528.6028.9428.4228.7628.528,731
Jan 6, 202528.2129.3628.0528.9128.675,108
Jan 3, 202528.3628.6428.2828.4328.203,431
Jan 2, 202528.9828.9828.3328.8428.606,487
Dec 30, 202428.3328.3328.3328.3328.10-
Dec 27, 202428.2428.3628.1728.3328.109,515
Dec 23, 202428.0728.1027.7427.8027.5714,870
Dec 20, 202427.8628.2027.5128.2027.9730,484
Dec 19, 202428.5328.8728.0928.2528.026,020
Dec 18, 202429.4429.5529.1629.2328.994,121
Dec 17, 202429.4629.5628.9629.4529.217,993
Dec 16, 202429.7229.7229.2229.3029.065,264
Dec 13, 202430.1330.1929.5829.7229.4813,159
Dec 12, 202431.2131.2130.5130.7330.4822,615
Dec 11, 202430.1330.9530.0730.9530.707,113
Dec 10, 202430.5730.5730.5730.5730.32-
Dec 9, 202430.1731.1230.1730.5730.3224,658
Dec 6, 202429.8929.9129.5029.7429.5011,035
Dec 5, 202430.1830.4829.8029.8029.564,076
Dec 4, 202430.8530.8530.0730.2129.968,419
Dec 3, 202431.0931.2030.8730.9930.7412,272
Dec 2, 202430.2931.0030.2430.7930.5430,876
Nov 29, 202429.5930.4429.5230.2730.0231,707
Nov 28, 202428.6128.6128.6128.6128.38-
Nov 27, 202428.7629.4028.5928.6128.3811,766
Nov 26, 202428.2528.6928.2028.6928.4612,191
Nov 25, 202428.3928.3928.3928.3928.16-
Nov 22, 202428.3928.5328.1028.3928.168,410
Nov 21, 202428.2628.3528.0228.2728.043,350
Nov 20, 202428.1328.3328.1028.1927.964,181
Nov 19, 202427.9627.9727.3727.3727.156,420
Nov 18, 202427.6527.7927.4427.7927.566,954
Nov 15, 202426.8527.6626.8527.5127.295,056
Nov 14, 202426.6027.0026.3126.6026.3817,837
Nov 13, 202426.9427.2726.7426.7726.558,590
Nov 12, 202427.6327.6326.6626.6626.4421,551
Nov 11, 202428.5328.6728.0828.1027.874,641
Nov 8, 202429.4229.4228.1628.1627.934,981
Nov 7, 202429.2930.0429.2629.5829.3422,289
Nov 6, 202428.4229.4528.4228.6928.4612,473
Nov 5, 202428.7029.0328.7028.9228.6810,425
Nov 4, 202429.0729.0728.4828.4828.257,181
Nov 1, 202428.6229.0728.5928.7028.475,561
Oct 31, 202429.0729.0728.1528.5828.354,896
Oct 30, 202428.9929.0428.4428.4528.2215,847
Oct 29, 202429.3730.0029.1529.8629.6213,163
Oct 28, 202429.4929.8029.3029.8029.568,816
Oct 25, 202428.5529.4028.3229.1928.9510,604
Oct 24, 202428.8829.3028.7829.0328.7916,213
Oct 23, 202428.3828.4027.6227.6227.399,705
Oct 22, 202428.5229.3028.2829.3029.064,255
Oct 21, 202428.6128.9628.3328.3328.1020,444
Oct 18, 202428.5228.9828.5228.6928.465,219
Oct 17, 202427.2128.3227.1628.3228.0917,597
Oct 16, 202426.9227.1926.9227.1226.908,843
Oct 15, 202427.0627.0926.5426.7826.5632,394
Oct 14, 202427.4727.8127.4027.4227.207,558
Oct 11, 202427.4527.7927.4527.5927.3618,225
Oct 10, 202427.3427.5327.1227.5227.303,269
Oct 9, 202427.4527.9127.0727.5227.3027,238
Oct 8, 202427.8527.9727.2727.2727.0510,777
Oct 7, 202428.9929.1728.8029.1328.894,834
Oct 4, 202428.9129.1428.7928.7928.555,283
Oct 3, 202429.0729.1228.6928.6928.4611,637
Oct 2, 202429.8429.9029.4929.7029.4622,723
Oct 1, 202429.2429.5629.0029.2429.0015,289
Sep 30, 202429.7629.8928.8829.2228.9827,413
Sep 27, 202429.5029.5029.1529.1928.958,807
Sep 26, 202428.5229.3628.4229.1628.9225,815
Sep 25, 202427.1827.5827.1827.4827.264,103
Sep 24, 202427.1127.6027.0027.0126.799,761
Sep 23, 202425.4725.4725.2025.4325.223,029
Sep 20, 202426.0826.1525.4125.6125.403,767
Sep 19, 202425.9526.5025.9526.2726.065,867
Sep 18, 202425.2025.4125.0425.4125.2010,891
Sep 17, 202425.0425.5025.0425.4125.203,760
Sep 16, 202424.8425.0024.7424.9524.753,619
Sep 13, 202424.7424.9524.2824.2824.081,609
Sep 12, 202424.3024.7024.1824.5324.335,652
Sep 11, 202424.1424.2623.7523.8023.613,097
Sep 10, 202423.9224.3423.6923.9423.744,293
Sep 9, 202424.2124.3023.9524.1623.9623,792
Sep 6, 202424.8124.8123.8824.0323.8311,609
Sep 5, 202424.6725.2324.6725.1224.918,161
Sep 4, 202424.7825.0724.7224.9824.787,261
Sep 3, 202426.0626.0624.9625.0524.856,237
Sep 2, 202426.0326.5425.8126.5426.3210,710
Aug 30, 202426.6926.9526.1126.1725.967,542
Aug 29, 202426.6726.7826.4926.6926.47837
Aug 28, 202426.7526.7526.5026.6426.423,604
Aug 27, 202427.1327.3526.9427.2126.998,245
Aug 26, 202426.2327.1026.2326.9726.753,225
Aug 23, 202426.6026.6526.2926.5726.352,406
Aug 22, 202426.6726.7426.2226.2226.016,860
Aug 21, 202426.7826.9526.5126.7326.5110,909
Aug 20, 202426.2326.5026.1426.3726.154,282
Aug 19, 202425.7526.3625.7526.0625.853,524
Aug 16, 202425.5025.8725.2525.8725.6610,744
Aug 15, 2024 0.36926398 Dividend
Aug 15, 202425.4225.7825.1625.4225.2110,424
Aug 14, 202425.7425.7925.5225.6325.002,578
Aug 13, 202426.0826.1625.8026.1625.527,985
Aug 12, 202426.3926.4226.1426.2025.565,317
Aug 9, 202426.5726.8326.0726.1525.515,000
Aug 8, 202425.1325.8825.0625.8225.192,205
Aug 7, 202425.7125.9325.5425.8125.188,086
Aug 6, 202425.8025.8025.2925.5224.906,586
Aug 5, 202425.0925.6424.9325.5124.8933,121
Aug 2, 202427.1927.3126.3026.3325.699,423
Aug 1, 202427.9728.0927.3427.4126.749,021
Jul 31, 202427.5928.1127.4827.8727.1915,537
Jul 30, 202427.3527.3526.8726.9126.255,351
Jul 29, 202428.6428.6427.8127.8127.133,388
Jul 26, 202427.2628.4027.2028.1927.5013,845
Jul 25, 202426.3226.9326.1026.9326.2710,672
Jul 24, 202426.0526.7126.0526.3225.6815,196
Jul 23, 202426.1126.2725.9125.9925.3612,170
Jul 22, 202426.7026.9026.4326.4325.788,565
Jul 19, 202427.0627.0626.5826.9526.295,057
Jul 18, 202427.4827.6127.0627.1226.467,034
Jul 17, 202427.1927.7127.1527.3626.697,164
Jul 16, 202427.9727.9727.4627.6126.9413,654
Jul 15, 202428.2728.5027.8028.3527.6611,424
Jul 12, 202428.5628.8228.2528.7628.0619,408
Jul 11, 202428.4528.7028.3528.4227.7313,656
Jul 10, 202428.2028.6028.2028.6027.909,185
Jul 9, 202428.8028.8128.0628.3627.677,298
Jul 8, 202428.6628.7028.4628.5727.877,558
Jul 5, 202428.8629.1128.6428.9028.1916,937
Jul 4, 202428.7228.8128.5828.6127.916,681
Jul 3, 202428.8128.8528.2428.5127.8117,069
Jul 2, 202428.3328.3727.9228.2927.6020,424
Jul 1, 202428.4829.0728.4128.5927.8951,937
Jun 28, 202429.3829.8229.3029.3028.5817,773
Jun 27, 202429.4829.5029.1829.3428.6220,093
Jun 26, 202429.7830.2029.7230.2029.469,388
Jun 25, 202429.5129.7929.4529.6728.953,542
Jun 24, 202429.0329.6228.9129.6028.8811,092
Jun 21, 202429.2729.3728.8529.1928.4824,178
Jun 20, 202428.7729.3128.7729.1528.4416,555
Jun 19, 202428.4229.0928.4228.7428.0419,462
Jun 18, 202428.3428.4827.9928.3227.6314,818
Jun 17, 202427.8728.1827.8728.0327.356,707
Jun 14, 202428.4328.5527.8828.3427.6522,304
Jun 13, 202427.7828.3427.6228.3027.616,696
Jun 12, 202427.7528.4927.7528.0827.3934,786
Jun 11, 202427.6628.1027.4727.9327.2557,133
Jun 10, 202427.9228.1327.7828.0527.3690,248
Jun 7, 202428.0928.2427.9428.2427.5513,543
Jun 6, 202427.9828.3527.9528.3127.6220,864
Jun 5, 202428.1028.2427.5927.7327.0541,234
Jun 4, 202429.2529.2528.1028.1027.4146,006
Jun 3, 202429.6829.7628.9229.2928.5723,695
May 31, 202429.3329.4129.0629.1628.4526,358
May 30, 202428.5629.4928.4529.4928.7729,795
May 29, 202429.5130.0528.2129.1428.4368,979
May 28, 202430.7830.9130.0230.0229.2926,500
May 27, 202432.1032.1030.0030.6529.905,285
May 24, 202430.8331.1730.6930.9830.2220,949
May 23, 202431.6332.1031.0931.0930.3329,045
May 22, 202431.2332.1030.3031.6630.8959,208
May 21, 202431.1831.6231.0331.4730.7060,684
May 20, 202431.5531.7530.8531.7130.9429,308
May 17, 202430.5431.5230.4631.1430.3824,620
May 16, 202430.8230.8230.3430.4429.7018,194
May 15, 202430.7630.7830.1630.3129.5725,650
May 14, 202431.6431.6530.1830.1829.4457,091
May 13, 202432.3332.6431.3931.8631.0824,765
May 10, 202432.1832.5332.1832.2231.4336,436
May 9, 202430.9831.9630.7831.8831.1021,279
May 8, 202431.1131.1330.7330.9230.1613,485
May 7, 202431.3931.7430.9731.1130.3533,762
May 6, 202431.0631.6531.0131.3230.5519,360
May 3, 202432.1532.4330.9231.1730.4148,908
May 2, 202430.9231.0730.3230.9130.1565,298
Apr 30, 202432.0832.4930.6730.7730.0267,054
Apr 29, 202431.5632.2031.2131.9231.1441,074
Apr 26, 202429.8231.6029.3930.7029.95224,242
Apr 25, 202428.5430.0228.1429.6028.88412,131
Apr 24, 202424.9325.9124.7725.9125.2849,549
Apr 23, 202424.9124.9524.1524.6124.0134,240
Apr 22, 202425.1125.1624.7224.9924.3814,769

Related Tickers

ER7.DE ERAMET S.A.
47.28
+2.29%
 
VAND.V Largo Physical Vanadium Corp.
0.6300
0.00%
 
BLSTF Blackstone Minerals Limited
0.0366
0.00%
 
RR1.F Rainbow Rare Earths Limited
0.1280
+21.90%
 
NSRCF NextSource Materials Inc.
0.2200
+12.82%
 
CMRZF Commerce Resources Corp.
0.0500
0.00%
 
VUL.DE Vulcan Energy Resources Ltd
2.4760
+2.82%
 
SVMLF Sovereign Metals Limited
0.4650
-6.06%
 
IBRLF IberAmerican Lithium Corp.
0.0140
0.00%
 
ALI.DE Almonty Industries Inc.
1.6420
-5.09%