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

Hamburg - Delayed Quote EUR

Anglo American PLC (NGLB.HM)

24.30
+0.29
+(1.21%)
At close: May 6 at 5:25:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.000.000.0024.3024.30-
May 5, 202525.2725.2724.0124.0124.01-
May 2, 202524.5925.2024.5925.2025.20-
Apr 30, 202524.6824.6823.7223.7223.72-
Apr 29, 202524.8325.0724.8325.0725.07-
Apr 28, 202525.0425.0424.8724.8724.87-
Apr 25, 202525.1425.1425.0925.0925.09-
Apr 24, 202524.4825.3824.4825.2225.2270
Apr 23, 202523.8624.3623.8624.3624.36-
Apr 22, 202523.3423.9023.3423.9023.90-
Apr 17, 202523.3723.6723.3723.6723.67-
Apr 16, 202523.4923.5123.4923.5123.51-
Apr 15, 202522.9123.9422.9123.9423.94500
Apr 14, 202523.1123.1123.0423.0423.04-
Apr 11, 202521.8522.4821.8522.4822.48-
Apr 10, 202521.9722.4421.9722.0722.0725
Apr 9, 202521.2222.3120.4622.3122.3160
Apr 8, 202521.7221.7221.6021.6021.60-
Apr 7, 202520.5020.8520.5020.8520.85-
Apr 4, 202523.8223.8221.5721.5721.5725
Apr 3, 202524.9424.9423.5323.5323.53-
Apr 2, 202525.4725.5125.4725.5125.51-
Apr 1, 202525.7025.7025.4625.4625.46-
Mar 31, 202526.4426.4425.6225.6225.62-
Mar 28, 202527.6127.6126.7826.7826.78-
Mar 27, 202528.4628.4627.7027.7027.70-
Mar 26, 202528.5628.5628.4128.4128.41-
Mar 25, 202527.4228.2527.4228.2528.25-
Mar 24, 202527.0627.5127.0627.5127.51-
Mar 21, 202527.9327.9327.1227.1227.12-
Mar 20, 202528.2328.2327.7127.7127.71-
Mar 19, 202527.7528.2027.7528.2028.20-
Mar 18, 202527.9228.3927.8427.8427.84230
Mar 17, 202527.3127.6827.3127.6827.68500
Mar 14, 202526.9727.5326.9727.5327.53-
Mar 13, 2025 0.193996 Dividend
Mar 13, 202526.5526.9126.5526.9126.91-
Mar 12, 202526.7227.2526.7226.8326.61150
Mar 11, 202526.9826.9826.5426.5426.32-
Mar 10, 202528.2228.2226.8626.8626.64-
Mar 7, 202528.9728.9728.3228.3228.09-
Mar 6, 202528.4529.2528.4529.2529.01-
Mar 5, 202527.6228.8327.6228.8328.59-
Mar 4, 202528.3028.3027.5927.5927.36-
Mar 3, 202528.3728.7428.3728.7428.50-
Feb 28, 202527.9328.4327.9328.4328.20-
Feb 27, 202529.0229.0228.7528.7528.51-
Feb 26, 202528.1529.1928.1529.1928.95-
Feb 25, 202528.9428.9428.0728.0727.84-
Feb 24, 202529.4829.4828.9928.9928.75-
Feb 21, 202529.4429.5829.4429.5829.34-
Feb 20, 202528.5929.2128.1029.2128.9740
Feb 19, 202529.2929.2928.5328.5328.30-
Feb 18, 202529.4530.0129.4029.4029.161,500
Feb 17, 202529.3229.7829.3229.7829.54-
Feb 14, 202529.3829.4629.3829.4629.22-
Feb 13, 202529.4529.6829.4529.6829.44-
Feb 12, 202529.2929.3129.2929.3129.07-
Feb 11, 202530.0330.0329.2529.2529.01-
Feb 10, 202529.4130.0329.4130.0329.78-
Feb 7, 202529.3429.6129.3429.6129.37-
Feb 6, 202528.5429.4928.5429.4929.25409
Feb 5, 202528.0128.0127.7827.7827.55-
Feb 4, 202528.2128.2428.2128.2428.01-
Feb 3, 202527.4828.1727.4828.1727.94-
Jan 31, 202528.4428.4428.3128.3128.08-
Jan 30, 202528.3028.6028.3028.6028.37-
Jan 29, 202528.2628.2628.0828.0827.85-
Jan 28, 202528.2328.2328.0628.0627.83-
Jan 27, 202529.4429.4428.2928.3528.121
Jan 24, 202529.9730.0629.9730.0629.81-
Jan 23, 202530.0630.1230.0630.1229.87-
Jan 22, 202530.1930.1930.0330.0329.78-
Jan 21, 202530.3930.4730.3230.4730.2265
Jan 20, 202530.0930.9930.0930.9930.74-
Jan 17, 202529.2530.2129.2530.2129.96-
Jan 16, 202529.2029.2029.1529.1528.91-
Jan 15, 202529.1529.2229.1529.2228.98-
Jan 14, 202529.4229.4229.3229.3229.08-
Jan 13, 202528.7429.2528.7429.2529.01-
Jan 10, 202528.8228.9328.8228.9328.69-
Jan 9, 202528.1829.0328.1829.0328.79-
Jan 8, 202528.5828.5828.3228.3228.09-
Jan 7, 202528.7728.7728.6028.6028.37200
Jan 6, 202528.4528.8028.4528.8028.56-
Jan 3, 202528.7428.7428.3328.3328.10-
Jan 2, 202528.1629.0128.1628.7928.5550
Dec 30, 202428.3628.3628.3628.3628.13-
Dec 27, 202428.1128.3728.1128.3228.0950
Dec 23, 202427.8428.1027.8428.0327.8020
Dec 20, 202428.1128.2028.1128.2027.97-
Dec 19, 202428.8428.8428.2128.2127.98-
Dec 18, 202429.4229.4229.2629.2629.02-
Dec 17, 202429.0829.4329.0829.4329.19-
Dec 16, 202429.5629.5629.4529.4529.21-
Dec 13, 202430.3430.3429.5529.5529.31-
Dec 12, 202430.8630.8630.6130.6130.36-
Dec 11, 202430.1830.8830.1830.8830.63-
Dec 10, 202430.3730.3730.3430.3430.09-
Dec 9, 202429.5830.6229.5830.6230.37-
Dec 6, 202429.8529.8529.6329.6329.39-
Dec 5, 202430.1130.1130.1030.1029.85-
Dec 4, 202430.9530.9530.2130.2129.96100
Dec 3, 202430.5330.8730.5330.8730.62-
Dec 2, 202429.9130.8829.9130.8830.63-
Nov 29, 202429.0430.3029.0430.3030.05-
Nov 28, 202428.6028.8828.6028.8828.64-
Nov 27, 202428.5328.7228.5328.7028.4620
Nov 26, 202428.4128.4128.3728.3728.14-
Nov 25, 202428.4129.5028.4128.7628.52100
Nov 22, 202428.1628.3128.1628.3128.08-
Nov 21, 202428.2328.3128.2328.3128.08-
Nov 20, 202427.5828.1727.5828.1727.94-
Nov 19, 202427.7227.7227.6027.6027.37-
Nov 18, 202427.1427.6927.1427.6927.46-
Nov 15, 202426.5327.4826.5327.4827.25-
Nov 14, 202426.6426.9426.6426.9426.72-
Nov 13, 202426.4926.8526.4926.8526.63-
Nov 12, 202427.8027.8026.5026.5026.28-
Nov 11, 202428.2128.2128.1728.1727.94-
Nov 8, 202429.8429.8428.2728.2728.04-
Nov 7, 202428.8230.0128.8230.0129.76-
Nov 6, 202429.0129.0128.6528.6528.42-
Nov 5, 202428.4628.9628.4628.9628.72200
Nov 4, 202428.6528.6528.5728.5728.34-
Nov 1, 202428.3428.6828.3428.6828.44500
Oct 31, 202428.3628.4328.3628.4328.20-
Oct 30, 202429.4529.4528.5928.5928.36-
Oct 29, 202429.6429.8129.6429.8129.57-
Oct 28, 202429.0529.6029.0529.6029.36-
Oct 25, 202428.4429.2728.4429.2729.03-
Oct 24, 202428.0028.6728.0028.6728.43-
Oct 23, 202428.7128.7127.7427.7427.51-
Oct 22, 202428.2128.6228.2128.6228.39-
Oct 21, 202428.7328.7328.2528.2528.02-
Oct 18, 202428.2528.8028.2528.6028.37200
Oct 17, 202428.1728.1728.1028.1027.87-
Oct 16, 202426.5527.0826.5527.0826.86-
Oct 15, 202427.4927.4926.7626.7626.54-
Oct 14, 202427.5827.5827.5127.5127.28-
Oct 11, 202427.5727.5827.5727.5827.35-
Oct 10, 202427.4927.5027.4927.5027.27-
Oct 9, 202426.8727.5426.8727.5427.31-
Oct 8, 202428.9228.9227.1927.1926.97-
Oct 7, 202428.7129.1528.7129.1528.91180
Oct 4, 202428.6029.0328.6029.0328.79-
Oct 3, 202429.4929.4928.6428.6428.41-
Oct 2, 202429.0229.7029.0229.7029.46-
Oct 1, 202428.9029.3028.9029.3029.06-
Sep 30, 202429.1929.1929.1629.1628.92-
Sep 27, 202429.0329.3029.0329.2028.96200
Sep 26, 202427.6929.3227.6929.0728.831
Sep 25, 202427.0127.4627.0127.4627.23-
Sep 24, 202425.7127.1525.7127.1526.93-
Sep 23, 202425.3725.4125.3725.4125.20-
Sep 20, 202425.9625.9625.4425.4425.23-
Sep 19, 202425.6126.2325.6126.2326.01-
Sep 18, 202425.2025.2025.1425.1424.93-
Sep 17, 202425.0325.2725.0325.2725.06-
Sep 16, 202424.8124.8424.8124.8424.64-
Sep 13, 202424.6124.8324.6124.8324.63-
Sep 12, 202423.9624.4523.9624.4524.25-
Sep 11, 202423.9623.9623.6323.6323.44313
Sep 10, 202423.9823.9823.7623.7623.57-
Sep 9, 202424.0024.0023.9623.9623.76-
Sep 6, 202424.9224.9223.8923.8923.69501
Sep 5, 202424.9325.0724.9325.0724.86100
Sep 4, 202424.6824.8424.6824.8424.64-
Sep 3, 202426.4026.4025.0925.0924.88-
Sep 2, 202426.3126.3926.3126.3926.17200
Aug 30, 202426.5626.5626.0826.0825.87-
Aug 29, 202426.6726.6826.6226.6826.46137
Aug 28, 202427.0727.0726.7426.7426.5210
Aug 27, 202426.8627.0826.8627.0826.86-
Aug 26, 202426.4426.6926.4426.6926.47-
Aug 23, 202426.1226.5326.1226.5326.31-
Aug 22, 202426.7126.7126.2826.2826.06-
Aug 21, 202426.3526.3526.3526.3526.13-
Aug 20, 202425.9825.9825.9825.9825.77-
Aug 19, 202425.4425.4425.4425.4425.23-
Aug 16, 202425.3725.3725.3725.3725.16-
Aug 15, 2024 0.370356 Dividend
Aug 15, 202425.3425.3425.3425.3425.13-
Aug 14, 202425.8225.8225.6225.6224.992
Aug 13, 202426.1426.1426.1426.1425.50-
Aug 12, 202426.1026.1026.1026.1025.46-
Aug 9, 202425.7825.7825.7825.7825.15-
Aug 8, 202425.3725.3725.3725.3724.75-
Aug 7, 202425.6725.6725.6725.6725.04-
Aug 6, 202425.5025.5025.5025.5024.88-
Aug 5, 202425.8025.8025.1525.1524.5317
Aug 2, 202426.9227.2326.9227.2326.56100
Aug 1, 202427.9127.9127.9127.9127.23-
Jul 31, 202427.3027.3027.3027.3026.63-
Jul 30, 202427.6527.6527.5127.5126.84500
Jul 29, 202428.1128.1128.1128.1127.42-
Jul 26, 202426.8426.8426.8426.8426.18-
Jul 25, 202425.7625.7625.7625.7625.13-
Jul 24, 202425.5625.5625.5625.5624.93-
Jul 23, 202426.4326.4326.4326.4325.78-
Jul 22, 202426.6426.6426.6426.6425.99-
Jul 19, 202427.0827.0827.0827.0826.42-
Jul 18, 202427.2227.2227.2227.2226.55-
Jul 17, 202427.2027.2027.2027.2026.53-
Jul 16, 202428.0628.0628.0628.0627.37-
Jul 15, 202428.6428.6428.6428.6427.94-
Jul 12, 202428.2328.2328.2328.2327.54-
Jul 11, 202428.1128.1128.1128.1127.42-
Jul 10, 202427.8228.4527.8228.4527.75100
Jul 9, 202428.4128.4128.4128.4127.72-
Jul 8, 202428.4128.4128.4128.4127.72-
Jul 5, 202428.3028.3028.3028.3027.61-
Jul 4, 202428.5528.7028.5528.7028.00100
Jul 3, 202428.1128.1128.1128.1127.42-
Jul 2, 202428.4528.4528.4528.4527.75-
Jul 1, 202428.9928.9928.9928.9928.28-
Jun 28, 202429.3729.3729.3729.3728.65-
Jun 27, 202429.8529.8529.8529.8529.12-
Jun 26, 202429.8629.8629.8629.8629.13-
Jun 25, 202429.6129.7929.5429.7929.06358
Jun 24, 202429.0129.0129.0129.0128.30-
Jun 21, 202428.8128.8128.8128.8128.11-
Jun 20, 202428.7428.7428.7428.7428.04-
Jun 19, 202428.6128.6128.6128.6127.91-
Jun 18, 202427.8627.8627.8627.8627.18-
Jun 17, 202428.0528.0528.0528.0527.36-
Jun 14, 202428.4228.4228.4228.4227.72-
Jun 13, 202427.8227.8227.8227.8227.14-
Jun 12, 202427.4327.4327.4327.4326.76-
Jun 11, 202427.3627.3627.3627.3626.69-
Jun 10, 202427.6527.6527.6527.6526.97-
Jun 7, 202428.3128.3127.9927.9927.3117
Jun 6, 202427.6327.6327.6327.6326.95-
Jun 5, 202428.1228.1228.1228.1227.43-
Jun 4, 202429.0829.0828.1128.1127.421,250
Jun 3, 202429.1129.1129.1129.1128.40-
May 31, 202429.5729.5729.2429.2428.52140
May 30, 202428.3128.3128.3128.3127.62-
May 29, 202430.2630.2630.2630.2629.52-
May 28, 202430.2730.2730.2730.2729.53-
May 27, 202430.6530.6530.6530.6529.90-
May 24, 202430.6030.6030.6030.6029.85-
May 23, 202431.2031.2031.2031.2030.44-
May 22, 202431.5231.5231.5231.5230.75-
May 21, 202431.1631.1631.1631.1630.40-
May 20, 202431.2631.2631.2631.2630.50-
May 17, 202430.8930.8930.8930.8930.13-
May 16, 202430.4930.5130.4930.5129.7665
May 15, 202430.3330.5430.3330.5429.79400
May 14, 202431.7031.7031.7031.7030.92-
May 13, 202432.3732.3731.8231.8231.04105
May 10, 202431.9931.9931.9931.9931.21-
May 9, 202430.9730.9730.9730.9730.21-
May 8, 202431.3431.3431.3431.3430.57-
May 7, 202431.1931.1931.1931.1930.43-
May 6, 202431.6331.6331.6331.6330.86-
Waiting for permission
Allow microphone access to enable voice search

Try again.