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

Dusseldorf - Delayed Quote EUR

Anglo American PLC (NGLB.DU)

Compare
23.51
+0.18
+(0.77%)
At close: April 17 at 7:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.3223.5222.8223.5123.51-
Apr 16, 202523.4323.4323.2123.3323.33-
Apr 15, 202522.8923.9222.8923.9223.92-
Apr 14, 202523.0623.1022.8622.9522.95-
Apr 11, 202521.8423.1821.8423.1823.18-
Apr 10, 202521.8022.5421.5421.5421.54-
Apr 9, 202520.9820.9820.4720.5420.54-
Apr 8, 202521.6421.7421.1321.2821.28-
Apr 7, 202520.4921.4819.5521.4821.48-
Apr 4, 202523.5923.5920.9420.9420.94-
Apr 3, 202524.9424.9423.5923.5923.59-
Apr 2, 202525.3825.5625.3825.5025.50-
Apr 1, 202525.6025.6425.2425.5125.51-
Mar 31, 202526.3626.3625.3925.5225.52-
Mar 28, 202527.4827.5126.6426.6426.64-
Mar 27, 202528.3328.3327.4027.4027.40-
Mar 26, 202528.4928.5028.3828.4228.42-
Mar 25, 202527.3828.4727.3828.4428.44-
Mar 24, 202527.0227.8427.0227.3527.35-
Mar 21, 202527.7927.7927.0027.0027.00-
Mar 20, 202528.1528.2927.7727.7727.77-
Mar 19, 202527.6228.1927.6228.1928.19-
Mar 18, 202527.8228.2827.6227.6227.62-
Mar 17, 202527.1927.7927.1927.7927.79-
Mar 14, 202526.8627.5426.8627.2427.24-
Mar 13, 2025 0.19305 Dividend
Mar 13, 202526.4226.9126.4226.8126.81-
Mar 12, 202526.5827.0026.5826.7426.52-
Mar 11, 202526.9727.0026.7026.7026.48-
Mar 10, 202528.1228.1226.8026.8026.58-
Mar 7, 202528.9428.9428.1628.1627.93-
Mar 6, 202528.4029.1328.4029.0128.77-
Mar 5, 202527.5328.6427.5328.2127.98-
Mar 4, 202528.0228.0227.4627.4627.23-
Mar 3, 202528.2628.8428.0528.4728.24-
Feb 28, 202527.8128.2827.8128.0727.84-
Feb 27, 202528.9028.9028.5428.5428.31-
Feb 26, 202528.0728.8228.0728.8228.58-
Feb 25, 202528.8328.8728.0328.0327.80-
Feb 24, 202529.2829.2828.5828.9728.73-
Feb 21, 202529.3729.6929.2929.3429.10-
Feb 20, 202528.0129.8928.0129.3029.06-
Feb 19, 202529.2029.2028.5228.5228.29-
Feb 18, 202529.3730.0329.2629.2629.02-
Feb 17, 202529.9829.9929.3529.3529.11-
Feb 14, 202529.3530.1329.3029.3329.09-
Feb 13, 202529.3829.5729.3529.3529.11-
Feb 12, 202529.2129.3529.0229.2629.02-
Feb 11, 202529.9329.9328.8929.1428.90-
Feb 10, 202529.3329.9629.3329.9629.71-
Feb 7, 202529.2329.7529.2329.3929.15-
Feb 6, 202528.4829.7428.4829.2429.00-
Feb 5, 202527.9428.5127.6428.5128.28-
Feb 4, 202528.0828.2927.9728.1927.96-
Feb 3, 202527.4528.1527.4527.9227.69-
Jan 31, 202528.3928.5828.0028.0027.77-
Jan 30, 202528.2328.4827.9228.4828.25-
Jan 29, 202528.1628.2427.9428.2428.01-
Jan 28, 202528.5028.5027.9927.9927.7660
Jan 27, 202529.6129.6128.1328.1327.9033
Jan 24, 202529.9130.6729.9130.0029.75-
Jan 23, 202530.0030.0929.4829.9129.66-
Jan 22, 202530.1330.4030.0230.0229.77-
Jan 21, 202530.2930.5530.2930.2930.04-
Jan 20, 202529.9930.9329.9930.7930.54-
Jan 17, 202529.2330.4729.2329.9629.71-
Jan 16, 202529.1329.3729.0129.1328.89-
Jan 15, 202529.0729.0928.7429.0928.85-
Jan 14, 202529.3529.4429.1529.1528.91-
Jan 13, 202528.6429.2728.6429.2429.00-
Jan 10, 202528.7129.4328.7128.9128.67-
Jan 9, 202528.0929.3328.0928.8228.58-
Jan 8, 202528.5128.5128.0328.1327.90-
Jan 7, 202528.6828.6828.4928.5728.33-
Jan 6, 202528.3228.7728.0128.7728.53-
Jan 3, 202528.6228.6228.2228.3528.12-
Jan 2, 202528.1328.5228.1328.4628.23100
Dec 30, 202428.2828.2827.8127.9727.74210
Dec 27, 202428.2028.2728.1228.2728.04-
Dec 23, 202427.7627.9627.7427.7427.51-
Dec 20, 202428.0228.0227.5127.8827.65-
Dec 19, 202428.7428.7428.0628.0627.83-
Dec 18, 202429.2429.2928.9828.9828.74-
Dec 17, 202429.0029.4028.9529.3629.12-
Dec 16, 202429.5629.5629.2129.2729.03-
Dec 13, 202430.2330.2329.6229.6229.38-
Dec 12, 202430.7930.9930.2730.2730.02-
Dec 11, 202430.2130.8630.0730.8630.61-
Dec 10, 202430.2730.2729.7130.2329.98-
Dec 9, 202429.4930.6829.4930.4730.22-
Dec 6, 202429.7929.7929.5929.5929.35-
Dec 5, 202430.0130.2329.6929.6929.45-
Dec 4, 202430.8230.8230.0130.0129.76-
Dec 3, 202430.4731.0330.4730.8230.57-
Dec 2, 202429.8230.7229.8230.6130.36-
Nov 29, 202428.9430.1028.9430.1029.85-
Nov 28, 202428.5428.7328.4328.6128.37-
Nov 27, 202428.4328.9128.4128.4128.18-
Nov 26, 202428.3128.5228.0828.5228.29-
Nov 25, 202428.9728.9728.4228.4228.19-
Nov 22, 202428.0828.4328.0828.2828.05-
Nov 21, 202428.1528.2027.9428.1127.8830
Nov 20, 202427.4728.1627.4728.0127.78-
Nov 19, 202427.6127.9227.2627.2627.04-
Nov 18, 202427.0527.5927.0527.5127.28-
Nov 15, 202426.4527.5526.4527.2427.02-
Nov 14, 202426.5726.7626.3726.3726.15-
Nov 13, 202426.4126.9426.4126.6826.46-
Nov 12, 202427.7127.7126.4926.4926.27-
Nov 11, 202428.1228.5327.5827.5827.35-
Nov 8, 202429.7529.7528.0028.0027.77-
Nov 7, 202428.6829.8028.6829.7829.53-
Nov 6, 202429.1429.1428.2228.2227.99-
Nov 5, 202428.5328.9428.5328.9428.70-
Nov 4, 202428.5628.9028.3328.3328.10-
Nov 1, 202428.2728.7428.2728.4828.25-
Oct 31, 202428.3028.7828.3028.3428.11-
Oct 30, 202429.3329.3328.3728.3728.14-
Oct 29, 202429.5529.8529.2929.5929.35-
Oct 28, 202428.9529.5528.9529.4629.22-
Oct 25, 202428.7329.1828.3629.0228.78-
Oct 24, 202428.1128.9828.1128.7828.54-
Oct 23, 202428.5828.5827.4527.4527.22-
Oct 22, 202428.1228.5628.1228.5628.33-
Oct 21, 202428.6528.7728.0228.0227.79-
Oct 18, 202428.1528.9028.1528.5728.33-
Oct 17, 202427.7128.1827.1328.1827.95-
Oct 16, 202426.4727.1126.4727.1126.89-
Oct 15, 202427.4127.4126.4926.4926.27-
Oct 14, 202427.4827.4827.3727.3727.14-
Oct 11, 202427.4827.5727.4527.4627.23-
Oct 10, 202427.3927.5127.0727.5127.28-
Oct 9, 202426.7927.4926.7927.4927.26-
Oct 8, 202427.3927.4827.0227.0226.80-
Oct 7, 202428.6328.9428.6328.9428.70-
Oct 4, 202428.4828.8828.4828.7128.47-
Oct 3, 202429.4629.4628.5028.5728.33-
Oct 2, 202428.9429.6528.9429.5929.35-
Oct 1, 202428.8229.2428.8228.8828.64-
Sep 30, 202429.1129.6128.9028.9028.66-
Sep 27, 202428.9529.2028.9128.9128.67-
Sep 26, 202427.6128.9427.6128.8428.60-
Sep 25, 202426.8927.5126.8927.3227.1010
Sep 24, 202425.7227.2125.7227.0426.82-
Sep 23, 202425.2925.3425.1625.3425.13-
Sep 20, 202425.9025.9425.3725.3725.16-
Sep 19, 202425.5126.2525.5126.0025.79-
Sep 18, 202425.0525.0724.9225.0724.86-
Sep 17, 202424.9625.3524.9625.1024.89-
Sep 16, 202424.7024.8524.6924.8524.65-
Sep 13, 202424.5324.7224.2624.7224.52-
Sep 12, 202423.8824.5823.8824.4424.24-
Sep 11, 202423.8924.0823.5523.5523.36-
Sep 10, 202423.9224.2423.5823.8323.63-
Sep 9, 202423.9524.1523.9524.0823.88-
Sep 6, 202424.8224.8223.8823.8823.68-
Sep 5, 202424.8625.0524.7924.9824.77-
Sep 4, 202424.6024.9324.6024.8324.63-
Sep 3, 202426.3226.3224.7524.7524.55-
Sep 2, 202426.2326.3825.7526.3626.14-
Aug 30, 202426.4926.6226.0026.0025.79-
Aug 29, 202426.5826.6726.4426.4426.22-
Aug 28, 202427.0127.0126.5126.6026.38-
Aug 27, 202426.7527.0726.7526.8926.67-
Aug 26, 202426.3826.9426.3826.7326.51-
Aug 23, 202426.0526.5426.0526.3226.10-
Aug 22, 202426.6426.6426.0426.0425.83-
Aug 21, 202426.2826.8426.2826.6426.42-
Aug 20, 202425.9226.2625.9226.1425.92-
Aug 19, 202425.3326.1025.3325.9125.70-
Aug 16, 202425.2725.4925.2725.3725.16-
Aug 15, 2024 0.36854997 Dividend
Aug 15, 202425.2625.5925.1425.1524.94-
Aug 14, 202425.7425.7425.4825.5424.91-
Aug 13, 202426.0326.0325.7125.9025.26-
Aug 12, 202425.9726.2325.9726.0125.37-
Aug 9, 202425.7126.5425.7126.1025.46-
Aug 8, 202425.3025.7724.7625.6625.03-
Aug 7, 202425.5825.7225.4525.4524.83-
Aug 6, 202425.7225.7225.3325.4524.83-
Aug 5, 202425.7225.7225.0025.4424.82-
Aug 2, 202426.7827.2026.2626.2625.62-
Aug 1, 202427.8227.8727.1927.1926.52-
Jul 31, 202427.2027.9327.2027.6927.01-
Jul 30, 202427.5527.5526.8726.9326.27-
Jul 29, 202428.0028.2827.5827.5826.90-
Jul 26, 202426.7528.1226.7528.1227.43-
Jul 25, 202425.7326.7525.7326.7526.09-
Jul 24, 202425.4926.4525.4926.1425.50-
Jul 23, 202426.3426.3425.7325.7325.10-
Jul 22, 202426.5026.6926.3326.3325.68-
Jul 19, 202427.0127.0126.4326.4325.78-
Jul 18, 202427.0227.4626.9926.9926.33-
Jul 17, 202427.0827.6127.0827.1126.44-
Jul 16, 202427.9627.9627.4927.4926.82-
Jul 15, 202428.5228.5227.8028.0827.39-
Jul 12, 202428.1428.7128.1428.5827.88-
Jul 11, 202428.0228.4228.0228.1927.50-
Jul 10, 202427.7528.4827.7528.0727.38-
Jul 9, 202428.3328.7228.1628.1727.48-
Jul 8, 202428.3328.4828.2828.2827.59-
Jul 5, 202428.2228.8928.2228.7228.02-
Jul 4, 202428.4728.5628.4328.4327.73-
Jul 3, 202428.0328.5528.0328.4227.72-
Jul 2, 202428.2928.2927.8528.0127.32-
Jul 1, 202429.1829.1828.3928.4127.71-
Jun 28, 202429.2929.6529.0529.0528.34-
Jun 27, 202429.7429.7429.1629.1728.45-
Jun 26, 202429.7530.0429.7530.0429.30-
Jun 25, 202429.5330.0029.4930.0029.2640
Jun 24, 202428.9229.4028.8929.3428.62-
Jun 21, 202428.7029.0928.7029.0528.34-
Jun 20, 202428.6529.1428.6528.8928.18-
Jun 19, 202428.2528.8628.2528.6027.90-
Jun 18, 202427.7828.2527.7828.2427.55-
Jun 17, 202427.9528.0327.6027.6026.92-
Jun 14, 202428.3328.3327.8528.1227.43-
Jun 13, 202427.7328.1627.6028.1627.47-
Jun 12, 202427.5628.0827.5627.5926.91-
Jun 11, 202427.2727.8327.2727.6026.92140
Jun 10, 202427.5627.9227.5627.6626.98-
Jun 7, 202428.2228.2227.6227.6226.94-
Jun 6, 202427.5428.1727.5428.1727.48-
Jun 5, 202428.0128.0127.5627.5626.88-
Jun 4, 202429.0029.0027.8127.8127.13-
Jun 3, 202429.4829.4828.9329.0228.3150
May 31, 202429.4929.4928.9228.9928.28-
May 30, 202428.2229.3928.2229.3928.67-
May 29, 202430.1530.1528.4628.4627.76-
May 28, 202430.1630.3729.9830.0029.26-
May 27, 202430.3630.8030.0030.0029.26-
May 24, 202430.5130.9830.5130.9030.14-
May 23, 202431.3631.6930.6030.6029.85-
May 22, 202431.4231.4731.0331.4730.70-
May 21, 202431.2931.4430.9831.4430.6740
May 20, 202431.1631.4431.0331.0330.27-
May 17, 202430.7831.2830.5131.0430.28-
May 16, 202430.3830.7330.3830.7329.98-
May 15, 202430.2230.6530.1630.1629.42-
May 14, 202431.6031.6030.1930.1929.45-
May 13, 202432.3332.3331.6131.6130.83-
May 10, 202431.9632.4831.9632.3331.54100
May 9, 202430.8931.8430.7631.7030.92-
May 8, 202431.2631.2630.7330.9030.14-
May 7, 202431.1131.3130.9831.2830.51-
May 6, 202431.3831.3830.9330.9330.17-
May 3, 202432.0732.0731.1131.1130.35-
May 2, 202430.3230.8330.1830.6029.85-
Apr 30, 202431.7932.4130.5630.6029.85-
Apr 29, 202431.2831.6631.2531.6630.88-
Apr 26, 202429.5130.8229.4430.6229.87-
Apr 25, 202427.2129.4227.2129.4228.70-
Apr 24, 202424.4725.7224.4725.7225.09-
Apr 23, 202424.8824.8824.1724.3923.79-
Apr 22, 202425.5125.5124.6924.7724.16-
Apr 19, 202425.0725.4525.0725.3824.76-
Apr 18, 202425.5625.5625.2425.2424.62-
Apr 17, 202424.3925.4624.3925.4624.84-