Anglo American (NGLB.DE)
27.60
-1.12 (-3.90%)
At close: Mar 04, 2025, 5:29 PM
NGLB.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.31 | 29.30 | 28.20 | 28.72 | 0.31 | 1.09% | 10,510 |
| Feb 28, 2025 | 28.22 | 28.50 | 27.93 | 28.41 | -0.28 | -0.98% | 16,962 |
| Feb 27, 2025 | 28.95 | 29.02 | 28.58 | 28.69 | -0.48 | -1.65% | 11,688 |
| Feb 26, 2025 | 28.67 | 29.24 | 28.34 | 29.17 | 1.18 | 4.22% | 6,810 |
| Feb 25, 2025 | 28.44 | 28.97 | 27.99 | 27.99 | -1.13 | -3.88% | 29,330 |
| Feb 24, 2025 | 29.22 | 29.22 | 28.47 | 29.12 | -0.41 | -1.39% | 6,918 |
| Feb 21, 2025 | 29.72 | 29.94 | 29.47 | 29.53 | 0.14 | 0.48% | 10,327 |
| Feb 20, 2025 | 29.19 | 30.09 | 29.19 | 29.39 | 0.70 | 2.44% | 21,644 |
| Feb 19, 2025 | 29.32 | 29.32 | 28.54 | 28.69 | -0.86 | -2.91% | 8,681 |
| Feb 18, 2025 | 29.90 | 30.04 | 29.27 | 29.55 | -0.12 | -0.40% | 9,887 |
| Feb 17, 2025 | 29.91 | 30.14 | 29.67 | 29.67 | 0.20 | 0.68% | 9,490 |
| Feb 14, 2025 | 29.87 | 30.41 | 29.41 | 29.47 | -0.11 | -0.37% | 10,192 |
| Feb 13, 2025 | 29.69 | 29.74 | 29.29 | 29.58 | 0.34 | 1.16% | 10,711 |
| Feb 12, 2025 | 29.43 | 29.59 | 28.95 | 29.24 | -0.03 | -0.10% | 4,029 |
| Feb 11, 2025 | 29.76 | 29.76 | 28.91 | 29.27 | -0.80 | -2.66% | 9,063 |
| Feb 10, 2025 | 29.40 | 30.15 | 29.40 | 30.07 | 0.65 | 2.21% | 11,491 |
| Feb 7, 2025 | 29.51 | 29.98 | 29.42 | 29.42 | 0.02 | 0.07% | 16,114 |
| Feb 6, 2025 | 28.97 | 29.91 | 28.97 | 29.40 | 1.67 | 6.02% | 11,324 |
| Feb 5, 2025 | 28.19 | 28.27 | 27.73 | 27.73 | -0.46 | -1.63% | 6,802 |
| Feb 4, 2025 | 28.34 | 28.40 | 28.11 | 28.19 | 0.03 | 0.11% | 15,722 |
| Feb 3, 2025 | 27.78 | 28.33 | 27.74 | 28.16 | 0.02 | 0.07% | 2,820 |
| Jan 31, 2025 | 28.50 | 28.89 | 28.14 | 28.14 | -0.48 | -1.68% | 9,604 |
| Jan 30, 2025 | 28.14 | 28.62 | 27.98 | 28.62 | 0.54 | 1.92% | 10,286 |
| Jan 29, 2025 | 28.21 | 28.34 | 28.04 | 28.08 | 0.01 | 0.04% | 5,869 |
| Jan 28, 2025 | 28.22 | 28.68 | 28.00 | 28.07 | -0.39 | -1.37% | 14,358 |
| Jan 27, 2025 | 28.88 | 28.88 | 28.00 | 28.46 | -1.74 | -5.76% | 23,478 |
| Jan 24, 2025 | 30.67 | 30.84 | 30.11 | 30.20 | 0.18 | 0.60% | 20,464 |
| Jan 23, 2025 | 29.88 | 30.17 | 29.46 | 30.02 | -0.17 | -0.56% | 5,561 |
| Jan 22, 2025 | 30.18 | 30.57 | 30.10 | 30.19 | -0.40 | -1.31% | 9,687 |
| Jan 21, 2025 | 30.53 | 30.61 | 30.35 | 30.59 | -0.30 | -0.97% | 11,610 |
| Jan 20, 2025 | 30.09 | 31.20 | 30.09 | 30.89 | 0.72 | 2.39% | 10,908 |
| Jan 17, 2025 | 29.69 | 30.61 | 29.58 | 30.17 | 0.93 | 3.18% | 12,716 |
| Jan 16, 2025 | 29.31 | 29.53 | 29.10 | 29.24 | 0.14 | 0.48% | 8,817 |
| Jan 15, 2025 | 28.97 | 29.28 | 28.73 | 29.10 | -0.20 | -0.68% | 35,349 |
| Jan 14, 2025 | 29.93 | 29.96 | 29.23 | 29.30 | 0.00 | 0.00% | 1,733 |
| Jan 13, 2025 | 28.98 | 29.37 | 28.83 | 29.30 | 0.23 | 0.79% | 4,741 |
| Jan 10, 2025 | 29.25 | 29.63 | 29.00 | 29.07 | 0.06 | 0.21% | 7,707 |
| Jan 9, 2025 | 28.21 | 29.52 | 28.21 | 29.01 | 0.64 | 2.26% | 10,953 |
| Jan 8, 2025 | 28.67 | 28.70 | 27.75 | 28.37 | -0.39 | -1.36% | 6,771 |
| Jan 7, 2025 | 28.60 | 28.94 | 28.42 | 28.76 | -0.15 | -0.52% | 8,731 |
| Jan 6, 2025 | 28.21 | 29.36 | 28.05 | 28.91 | 0.48 | 1.69% | 5,108 |
| Jan 3, 2025 | 28.36 | 28.64 | 28.28 | 28.43 | -0.41 | -1.42% | 3,431 |
| Jan 2, 2025 | 28.98 | 28.98 | 28.33 | 28.84 | 0.78 | 2.78% | 6,487 |
| Dec 30, 2024 | 27.96 | 28.15 | 27.96 | 28.06 | -0.27 | -0.95% | 12,019 |
| Dec 27, 2024 | 28.24 | 28.36 | 28.17 | 28.33 | 0.53 | 1.91% | 9,515 |
| Dec 23, 2024 | 28.07 | 28.10 | 27.74 | 27.80 | -0.40 | -1.42% | 14,870 |
| Dec 20, 2024 | 27.86 | 28.20 | 27.51 | 28.20 | -0.05 | -0.18% | 30,484 |
| Dec 19, 2024 | 28.53 | 28.87 | 28.09 | 28.25 | -0.98 | -3.35% | 6,020 |
| Dec 18, 2024 | 29.44 | 29.55 | 29.16 | 29.23 | -0.22 | -0.75% | 4,121 |
| Dec 17, 2024 | 29.46 | 29.56 | 28.96 | 29.45 | 0.15 | 0.51% | 7,993 |