Frankfurt - Delayed Quote EUR

Anglo American plc (NGLB.F)

Compare
28.78 -0.33 (-1.13%)
As of 8:03:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.78 28.78 28.78 28.78 28.78 299
Jan 9, 2025 28.12 29.37 28.12 29.11 29.11 299
Jan 8, 2025 28.51 28.51 28.51 28.51 28.51 -
Jan 7, 2025 28.73 28.83 28.73 28.83 28.83 90
Jan 6, 2025 28.46 28.47 28.07 28.34 28.34 379
Jan 3, 2025 28.67 28.67 28.67 28.67 28.67 -
Jan 2, 2025 28.00 28.42 28.00 28.42 28.42 650
Dec 30, 2024 28.31 28.31 28.12 28.12 28.12 200
Dec 27, 2024 28.60 28.60 28.18 28.21 28.21 1,500
Dec 23, 2024 27.79 27.83 27.79 27.83 27.83 75
Dec 20, 2024 28.13 28.16 27.90 28.16 28.16 1,230
Dec 19, 2024 28.84 28.84 28.03 28.26 28.26 270
Dec 18, 2024 29.29 29.34 29.29 29.34 29.34 32
Dec 17, 2024 28.93 29.44 28.93 29.44 29.44 812
Dec 16, 2024 29.58 29.58 29.23 29.23 29.23 20
Dec 13, 2024 30.27 30.42 30.10 30.10 30.10 550
Dec 12, 2024 30.64 30.64 30.37 30.37 30.37 750
Dec 11, 2024 30.07 30.83 30.07 30.83 30.83 775
Dec 10, 2024 30.61 30.61 30.61 30.61 30.61 25
Dec 9, 2024 29.60 30.69 29.60 30.69 30.69 2,700
Dec 6, 2024 29.85 29.90 29.77 29.77 29.77 135
Dec 5, 2024 30.13 30.13 30.09 30.09 30.09 120
Dec 4, 2024 30.85 30.88 30.17 30.17 30.17 256
Dec 3, 2024 30.50 30.71 30.50 30.71 30.71 200
Dec 2, 2024 30.13 30.24 30.13 30.24 30.24 35
Nov 29, 2024 28.93 29.90 28.93 29.85 29.85 740
Nov 28, 2024 28.54 28.66 28.52 28.52 28.52 270
Nov 27, 2024 28.61 28.61 28.61 28.61 28.61 -
Nov 26, 2024 28.43 28.43 28.29 28.29 28.29 25
Nov 25, 2024 28.36 28.77 28.36 28.77 28.77 586
Nov 22, 2024 28.26 28.37 28.26 28.37 28.37 2,575
Nov 21, 2024 28.27 28.27 28.06 28.06 28.06 115
Nov 20, 2024 27.57 28.24 27.57 28.24 28.24 100
Nov 19, 2024 27.78 27.78 27.78 27.78 27.78 -
Nov 18, 2024 26.96 26.96 26.96 26.96 26.96 140
Nov 15, 2024 26.44 26.44 26.44 26.44 26.44 -
Nov 14, 2024 26.67 26.89 26.67 26.89 26.89 121
Nov 13, 2024 26.39 27.00 26.39 27.00 27.00 32
Nov 12, 2024 27.88 27.88 26.43 26.43 26.43 595
Nov 11, 2024 28.48 28.66 28.24 28.24 28.24 2,000
Nov 8, 2024 29.94 29.94 29.04 29.04 29.04 75
Nov 7, 2024 28.82 29.56 28.82 29.56 29.56 104
Nov 6, 2024 29.04 29.04 28.60 28.60 28.60 35
Nov 5, 2024 28.45 28.45 28.45 28.45 28.45 -
Nov 4, 2024 28.69 28.90 28.69 28.90 28.90 300
Nov 1, 2024 28.42 28.42 28.42 28.42 28.42 -
Oct 31, 2024 28.34 28.34 28.34 28.34 28.34 -
Oct 30, 2024 29.47 29.47 29.47 29.47 29.47 -
Oct 29, 2024 29.64 29.89 29.64 29.89 29.89 340
Oct 28, 2024 29.25 29.48 29.25 29.48 29.48 438
Oct 25, 2024 29.03 29.09 29.03 29.09 29.09 530
Oct 24, 2024 28.08 29.08 28.08 29.08 29.08 110
Oct 23, 2024 28.76 28.76 28.76 28.76 28.76 -
Oct 22, 2024 28.15 28.78 28.15 28.68 28.68 500
Oct 21, 2024 29.12 29.12 28.48 28.52 28.52 5,571
Oct 18, 2024 28.21 29.00 28.21 29.00 29.00 40
Oct 17, 2024 27.67 28.06 27.67 28.06 28.06 100
Oct 16, 2024 26.56 27.38 26.56 27.38 27.38 750
Oct 15, 2024 27.76 27.86 26.59 26.59 26.59 5,081
Oct 14, 2024 27.60 27.79 27.39 27.39 27.39 1,362
Oct 11, 2024 27.50 27.85 27.50 27.85 27.85 191
Oct 10, 2024 27.39 27.39 27.39 27.39 27.39 -
Oct 9, 2024 26.83 27.52 26.83 27.19 27.19 885
Oct 8, 2024 28.54 28.54 27.55 27.55 27.55 11
Oct 7, 2024 28.64 29.20 28.64 28.92 28.92 42
Oct 4, 2024 28.48 28.48 28.48 28.48 28.48 -
Oct 3, 2024 29.41 29.41 29.41 29.41 29.41 -
Oct 2, 2024 28.92 29.69 28.92 29.69 29.69 400
Oct 1, 2024 28.81 29.49 28.81 29.26 29.26 430
Sep 30, 2024 29.10 29.17 29.10 29.17 29.17 74
Sep 27, 2024 28.93 29.34 28.93 29.27 29.27 208
Sep 26, 2024 27.60 29.35 27.60 29.35 29.35 100
Sep 25, 2024 26.87 26.87 26.87 26.87 26.87 -
Sep 24, 2024 25.76 25.76 25.76 25.76 25.76 -
Sep 23, 2024 25.26 25.54 25.26 25.54 25.54 430
Sep 20, 2024 25.88 25.88 25.88 25.88 25.88 -
Sep 19, 2024 25.46 25.46 25.46 25.46 25.46 -
Sep 18, 2024 25.09 25.09 25.09 25.09 25.09 30
Sep 17, 2024 24.94 24.94 24.94 24.94 24.94 -
Sep 16, 2024 24.70 24.93 24.70 24.93 24.93 280
Sep 13, 2024 24.43 24.43 24.43 24.43 24.43 -
Sep 12, 2024 23.86 24.66 23.86 24.66 24.66 23
Sep 11, 2024 23.90 24.20 23.53 24.20 24.20 853
Sep 10, 2024 23.88 23.88 23.88 23.88 23.88 -
Sep 9, 2024 23.92 24.26 23.92 24.19 24.19 703
Sep 6, 2024 24.82 24.82 24.00 24.18 24.18 1,060
Sep 5, 2024 24.83 24.83 24.75 24.75 24.75 50
Sep 4, 2024 24.77 25.00 24.48 25.00 25.00 1,607
Sep 3, 2024 26.40 26.40 25.92 25.92 25.92 60
Sep 2, 2024 26.22 26.31 26.22 26.31 26.31 200
Aug 30, 2024 26.56 26.56 26.56 26.56 26.56 -
Aug 29, 2024 26.62 26.62 26.62 26.62 26.62 80
Aug 28, 2024 27.07 27.07 27.07 27.07 27.07 -
Aug 27, 2024 26.86 27.30 26.86 27.11 27.11 1,500
Aug 26, 2024 26.45 26.90 26.45 26.90 26.90 187
Aug 23, 2024 26.12 26.52 26.12 26.52 26.52 64
Aug 22, 2024 26.71 26.71 26.71 26.71 26.71 -
Aug 21, 2024 26.35 26.35 26.35 26.35 26.35 -
Aug 20, 2024 25.98 25.98 25.98 25.98 25.98 -
Aug 19, 2024 25.43 25.86 25.43 25.86 25.86 200
Aug 16, 2024 25.37 25.37 25.24 25.24 25.24 300
Aug 15, 2024 0.42 Dividend
Aug 15, 2024 25.32 25.32 25.31 25.31 25.31 100
Aug 14, 2024 25.84 25.84 25.79 25.79 25.37 93
Aug 13, 2024 26.11 26.11 26.11 26.11 25.68 -
Aug 12, 2024 26.08 26.26 26.08 26.26 25.83 50
Aug 9, 2024 25.77 26.64 25.77 26.09 25.67 239
Aug 8, 2024 25.33 25.33 25.00 25.08 24.67 120
Aug 7, 2024 25.79 25.82 25.53 25.53 25.11 90
Aug 6, 2024 25.46 25.46 25.46 25.46 25.05 -
Aug 5, 2024 25.68 25.68 25.08 25.44 25.03 1,157
Aug 2, 2024 26.90 26.90 26.90 26.90 26.46 -
Aug 1, 2024 27.91 27.95 27.91 27.95 27.49 150
Jul 31, 2024 27.28 27.96 27.28 27.96 27.50 70
Jul 30, 2024 27.64 27.64 27.64 27.64 27.19 -
Jul 29, 2024 28.29 28.29 28.20 28.20 27.74 495
Jul 26, 2024 26.66 28.32 26.66 28.32 27.86 600
Jul 25, 2024 25.76 26.25 25.76 26.18 25.75 1,536
Jul 24, 2024 25.54 25.54 25.54 25.54 25.12 -
Jul 23, 2024 26.42 26.42 26.09 26.09 25.67 55
Jul 22, 2024 26.62 26.72 26.24 26.24 25.81 261
Jul 19, 2024 27.09 27.09 27.00 27.00 26.56 200
Jul 18, 2024 27.11 27.34 27.11 27.34 26.89 980
Jul 17, 2024 27.22 27.22 27.22 27.22 26.78 -
Jul 16, 2024 28.06 28.06 27.79 27.79 27.34 387
Jul 15, 2024 28.63 28.63 28.22 28.22 27.76 250
Jul 12, 2024 28.23 28.38 28.23 28.38 27.92 500
Jul 11, 2024 28.11 28.16 28.11 28.16 27.70 12
Jul 10, 2024 27.82 28.40 27.82 28.40 27.94 100
Jul 9, 2024 28.41 28.41 28.35 28.35 27.89 650
Jul 8, 2024 28.41 28.41 28.41 28.41 27.95 -
Jul 5, 2024 28.29 28.29 28.29 28.29 27.83 -
Jul 4, 2024 28.72 28.76 28.66 28.66 28.19 1,181
Jul 3, 2024 28.11 28.58 28.11 28.44 27.98 198
Jul 2, 2024 28.35 28.35 27.97 28.07 27.61 506
Jul 1, 2024 29.48 29.48 28.42 28.66 28.19 890
Jun 28, 2024 29.48 29.48 29.48 29.48 29.00 40
Jun 27, 2024 29.84 29.84 29.84 29.84 29.35 -
Jun 26, 2024 29.83 29.83 29.83 29.83 29.34 -
Jun 25, 2024 29.61 29.61 29.61 29.61 29.13 340
Jun 24, 2024 29.01 29.01 29.01 29.01 28.54 -
Jun 21, 2024 28.79 28.99 28.79 28.99 28.52 30
Jun 20, 2024 28.74 28.74 28.74 28.74 28.27 -
Jun 19, 2024 28.33 28.81 28.33 28.81 28.34 500
Jun 18, 2024 27.89 28.18 27.89 28.18 27.72 105
Jun 17, 2024 28.05 28.05 28.03 28.03 27.57 500
Jun 14, 2024 28.43 28.43 28.40 28.40 27.94 40
Jun 13, 2024 27.90 28.15 27.74 28.15 27.69 1,703
Jun 12, 2024 27.64 28.35 27.64 28.10 27.64 709
Jun 11, 2024 27.44 27.95 27.02 27.60 27.15 1,953
Jun 10, 2024 27.80 28.05 27.50 27.82 27.37 4,663
Jun 7, 2024 28.42 28.42 28.42 28.42 27.96 200
Jun 6, 2024 27.63 28.44 27.63 28.44 27.98 127
Jun 5, 2024 27.91 28.16 27.61 27.68 27.23 1,500
Jun 4, 2024 29.09 29.09 28.42 28.42 27.96 125
Jun 3, 2024 29.11 29.16 29.11 29.16 28.69 45
May 31, 2024 29.57 29.57 29.57 29.57 29.09 -
May 30, 2024 28.31 28.73 28.31 28.73 28.26 139
May 29, 2024 30.26 30.26 28.28 28.60 28.13 1,000
May 28, 2024 30.28 30.85 29.91 29.91 29.42 2,261
May 27, 2024 30.45 31.30 30.30 30.30 29.81 101
May 24, 2024 30.60 31.17 30.60 31.17 30.66 168
May 23, 2024 31.46 31.97 30.58 30.58 30.08 2,047
May 22, 2024 31.52 32.05 30.74 31.78 31.26 1,685
May 21, 2024 31.14 31.14 31.14 31.14 30.63 -
May 20, 2024 31.16 31.62 31.04 31.21 30.70 1,590
May 17, 2024 30.87 31.49 30.79 31.37 30.86 650
May 16, 2024 30.48 30.68 30.42 30.68 30.18 900
May 15, 2024 30.33 30.71 30.33 30.62 30.12 652
May 14, 2024 31.34 31.50 30.38 30.38 29.89 2,183
May 13, 2024 32.23 32.50 31.36 31.48 30.97 2,929
May 10, 2024 31.88 32.45 31.88 32.39 31.86 4,611
May 9, 2024 31.11 31.11 30.93 30.93 30.43 3,850
May 8, 2024 31.34 31.34 31.00 31.00 30.50 100
May 7, 2024 31.21 31.65 31.00 31.29 30.78 1,085
May 6, 2024 31.61 31.71 30.95 31.30 30.79 8,887
May 3, 2024 32.26 32.98 31.93 31.98 31.46 1,790
May 2, 2024 30.31 32.00 30.31 32.00 31.48 948
Apr 30, 2024 31.89 32.59 31.43 31.43 30.92 6,614
Apr 29, 2024 31.37 32.09 31.37 31.70 31.18 7,721
Apr 26, 2024 29.59 31.50 29.15 30.92 30.42 1,945
Apr 25, 2024 27.11 29.75 27.10 29.73 29.25 18,074
Apr 24, 2024 24.50 25.93 24.50 25.93 25.51 1,510
Apr 23, 2024 24.94 24.94 24.32 24.32 23.92 120
Apr 22, 2024 25.60 25.60 25.02 25.02 24.61 200
Apr 19, 2024 25.12 25.42 25.12 25.42 25.01 1,000
Apr 18, 2024 25.66 25.66 25.66 25.66 25.24 -
Apr 17, 2024 24.61 25.59 24.61 25.43 25.02 104
Apr 16, 2024 25.01 25.01 24.59 24.59 24.19 180
Apr 15, 2024 26.23 26.23 25.53 25.53 25.11 500
Apr 12, 2024 25.42 26.02 25.42 26.02 25.60 570
Apr 11, 2024 25.15 25.18 25.01 25.18 24.77 310
Apr 10, 2024 25.96 25.96 24.96 24.96 24.55 1,360
Apr 9, 2024 25.14 25.71 25.14 25.71 25.29 590
Apr 8, 2024 24.65 25.20 24.65 25.20 24.79 3,250
Apr 5, 2024 24.37 24.42 24.30 24.42 24.02 830
Apr 4, 2024 24.04 24.84 24.04 24.84 24.44 1,955
Apr 3, 2024 23.90 23.95 23.88 23.95 23.56 450
Apr 2, 2024 23.00 24.00 23.00 24.00 23.61 777
Mar 28, 2024 22.62 22.72 22.56 22.56 22.19 2,780
Mar 27, 2024 22.54 22.54 22.14 22.14 21.78 300
Mar 26, 2024 22.62 22.62 22.62 22.62 22.25 -
Mar 25, 2024 22.56 22.64 22.50 22.50 22.13 2,643
Mar 22, 2024 22.22 22.62 22.22 22.62 22.25 37
Mar 21, 2024 21.78 21.78 21.78 21.78 21.43 -
Mar 20, 2024 21.20 21.56 21.20 21.50 21.15 430
Mar 19, 2024 21.20 21.38 21.20 21.38 21.03 50
Mar 18, 2024 21.78 21.78 21.38 21.74 21.39 3,195
Mar 15, 2024 21.56 21.56 21.56 21.56 21.21 30
Mar 14, 2024 0.41 Dividend
Mar 14, 2024 22.22 22.22 22.22 22.22 21.86 125
Mar 13, 2024 21.90 22.48 21.80 22.48 21.71 5,600
Mar 12, 2024 21.88 22.14 21.88 22.14 21.38 1,856
Mar 11, 2024 21.50 21.72 21.36 21.70 20.96 5,768
Mar 8, 2024 21.80 21.80 21.80 21.80 21.05 -
Mar 7, 2024 21.04 21.04 21.04 21.04 20.32 -
Mar 6, 2024 19.95 20.40 19.95 20.40 19.70 1,064
Mar 5, 2024 19.67 19.94 19.50 19.94 19.26 850
Mar 4, 2024 20.76 20.76 19.98 20.32 19.62 1,263
Mar 1, 2024 20.30 20.50 20.28 20.50 19.80 3,023
Feb 29, 2024 20.18 20.20 19.90 20.12 19.43 4,368
Feb 28, 2024 20.64 20.64 20.00 20.06 19.37 3,961
Feb 27, 2024 20.12 20.84 20.12 20.72 20.01 2,806
Feb 26, 2024 21.22 21.22 20.02 20.02 19.33 4,070
Feb 23, 2024 20.98 21.06 20.84 20.84 20.13 475
Feb 22, 2024 20.34 20.74 20.34 20.74 20.03 928
Feb 21, 2024 20.34 20.34 20.22 20.26 19.57 1,856
Feb 20, 2024 20.86 20.86 20.18 20.18 19.49 2,814
Feb 19, 2024 21.24 21.24 20.80 20.80 20.09 450
Feb 16, 2024 20.76 21.28 20.76 21.18 20.46 1,840
Feb 15, 2024 20.46 20.62 20.46 20.62 19.91 110
Feb 14, 2024 20.70 20.70 20.40 20.40 19.70 150
Feb 13, 2024 20.50 20.98 20.50 20.98 20.26 5,000
Feb 12, 2024 20.12 20.74 20.12 20.74 20.03 1,542
Feb 9, 2024 20.32 20.36 19.93 19.95 19.27 1,890
Feb 8, 2024 20.82 20.82 20.82 20.82 20.11 -
Feb 7, 2024 21.70 21.70 20.64 20.98 20.26 2,823
Feb 6, 2024 21.34 21.56 21.10 21.52 20.78 2,668
Feb 5, 2024 21.38 21.60 21.04 21.06 20.34 1,068
Feb 2, 2024 22.06 22.06 21.50 21.50 20.76 875
Feb 1, 2024 22.04 22.12 21.90 22.12 21.36 240
Jan 31, 2024 22.04 22.04 22.02 22.02 21.27 221
Jan 30, 2024 22.16 22.28 22.16 22.28 21.52 115
Jan 29, 2024 22.24 22.28 22.24 22.28 21.52 395
Jan 26, 2024 21.20 22.34 21.20 22.34 21.58 1,000
Jan 25, 2024 21.82 21.82 21.38 21.38 20.65 658
Jan 24, 2024 21.24 21.88 21.24 21.88 21.13 1,328
Jan 23, 2024 20.66 21.00 20.66 21.00 20.28 525
Jan 22, 2024 20.80 20.92 20.48 20.48 19.78 905
Jan 19, 2024 21.02 21.02 21.02 21.02 20.30 -
Jan 18, 2024 20.62 21.04 20.62 21.02 20.30 450
Jan 17, 2024 20.84 20.84 20.46 20.66 19.95 1,101
Jan 16, 2024 21.18 21.38 20.96 20.96 20.24 1,700
Jan 15, 2024 21.68 21.68 21.32 21.32 20.59 1,430
Jan 12, 2024 21.60 21.60 21.48 21.50 20.76 1,992
Jan 11, 2024 21.46 21.80 21.40 21.40 20.67 2,950
Jan 10, 2024 21.24 21.24 21.24 21.24 20.51 -

Related Tickers

RIOA.HA Rio Tinto PLC
57.00
0.00%
 
CRA1.F Rio Tinto Group
71.12
+1.60%
 
RTNTF Rio Tinto Group
72.62
0.00%
 
RIO Rio Tinto Group
58.84
+0.36%