Anglo American

AAL
🏛️ germany →
32.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.00 36.40 36.00 36.20 0.0M
2021-12-29 36.60 36.60 35.80 36.00 0.0M
2021-12-28 36.00 36.60 35.80 36.60 0.0M
2021-12-27 35.20 36.40 35.20 36.00 0.0M
2021-12-23 35.20 35.80 35.20 35.40 0.0M
2021-12-22 34.80 35.20 34.60 35.20 0.0M
2021-12-21 34.80 35.20 34.80 35.00 0.0M
2021-12-20 33.80 34.60 33.80 34.60 0.0M
2021-12-17 34.40 35.00 34.40 35.00 0.0M
2021-12-16 34.60 34.80 34.00 34.80 0.0M
2021-12-15 34.00 34.20 33.60 33.80 0.0M
2021-12-14 34.40 34.40 34.00 34.20 0.0M
2021-12-13 35.20 35.20 33.80 34.00 0.0M
2021-12-10 35.00 35.20 34.20 34.80 0.0M
2021-12-09 35.20 35.20 34.20 35.00 0.0M
2021-12-08 35.40 35.60 34.60 34.60 0.0M
2021-12-07 34.20 35.40 34.00 35.20 0.0M
2021-12-06 32.20 33.60 32.00 33.60 0.0M
2021-12-03 33.20 33.20 31.80 32.00 0.0M
2021-12-02 33.00 33.60 32.80 33.40 0.0M
2021-12-01 33.40 34.40 33.40 33.60 0.0M
2021-11-30 31.80 33.20 31.80 32.60 0.0M
2021-11-29 32.00 32.60 31.60 32.00 0.0M
2021-11-26 32.20 32.40 31.20 31.40 0.0M
2021-11-25 34.40 34.40 33.60 34.00 0.0M
2021-11-24 34.60 34.80 34.20 34.60 0.0M
2021-11-23 35.20 35.20 34.20 34.60 0.0M
2021-11-22 34.00 34.80 33.80 34.60 0.0M
2021-11-19 34.60 34.60 33.60 34.00 0.0M
2021-11-18 34.20 34.40 33.40 33.60 0.0M
2021-11-17 34.60 34.60 34.40 34.40 0.0M
2021-11-16 34.00 34.20 33.80 34.20 0.0M
2021-11-15 34.00 34.00 33.40 33.60 0.0M
2021-11-12 34.00 34.20 33.80 34.20 0.0M
2021-11-11 33.00 34.20 33.00 34.20 0.0M
2021-11-10 32.00 32.60 31.80 32.60 0.0M
2021-11-09 32.80 33.20 31.80 31.80 0.0M
2021-11-08 31.80 33.00 31.60 33.00 0.0M
2021-11-05 32.40 32.40 31.80 32.40 0.0M
2021-11-04 33.00 33.00 32.40 32.60 0.0M
2021-11-03 32.60 33.20 32.60 33.00 0.0M
2021-11-02 32.60 32.60 31.80 32.20 0.0M
2021-11-01 33.20 33.60 33.00 33.00 0.0M
2021-10-29 32.80 33.60 32.80 33.60 0.0M
2021-10-28 32.80 33.20 32.60 32.80 0.0M
2021-10-27 33.20 33.20 32.60 33.20 0.0M
2021-10-26 33.60 34.20 33.60 34.00 0.0M
2021-10-25 33.20 33.60 32.80 33.40 0.0M
2021-10-22 33.00 33.20 32.40 32.40 0.0M
2021-10-21 32.80 33.20 32.20 33.00 0.0M
2021-10-20 33.20 34.20 33.00 34.00 0.0M
2021-10-19 34.00 34.20 33.40 34.00 0.0M
2021-10-18 35.40 35.40 33.40 33.60 0.0M
2021-10-15 34.60 35.20 34.40 35.00 0.0M
2021-10-14 34.00 34.40 33.60 34.40 0.0M
2021-10-13 32.80 33.20 32.60 33.20 0.0M
2021-10-12 32.80 33.40 32.60 33.40 0.0M
2021-10-11 32.60 33.80 32.60 33.20 0.0M
2021-10-08 31.80 32.40 31.60 32.20 0.0M
2021-10-07 31.00 32.00 30.60 31.60 0.0M
2021-10-06 30.40 30.60 29.80 30.00 0.0M
2021-10-05 30.60 31.00 30.40 31.00 0.0M
2021-10-04 30.40 31.00 30.20 30.80 0.0M
2021-10-01 30.40 31.00 30.20 30.80 0.0M
2021-09-30 30.00 30.80 30.00 30.80 0.0M
2021-09-29 29.40 30.00 29.00 29.80 0.0M
2021-09-28 29.80 30.20 28.80 29.60 0.0M
2021-09-27 30.80 31.00 29.60 30.60 0.0M
2021-09-24 30.40 30.80 30.20 30.80 0.0M
2021-09-23 30.20 30.80 29.80 30.60 0.0M
2021-09-22 30.00 30.60 30.00 30.20 0.0M
2021-09-21 29.80 30.00 29.20 29.40 0.0M
2021-09-20 29.40 29.40 28.00 29.20 0.0M
2021-09-17 32.80 33.00 30.40 30.60 0.0M
2021-09-16 34.60 34.80 33.00 33.20 0.0M
2021-09-15 35.20 35.60 35.00 35.20 0.0M
2021-09-14 36.00 36.20 35.20 35.60 0.0M
2021-09-13 36.80 36.80 36.40 36.80 0.0M
2021-09-10 36.00 36.60 35.80 36.40 0.0M
2021-09-09 35.40 36.00 35.40 35.40 0.0M
2021-09-08 36.20 36.20 36.00 36.00 0.0M
2021-09-07 36.20 36.80 36.20 36.80 0.0M
2021-09-06 36.80 36.80 36.20 36.40 0.0M
2021-09-03 36.60 36.60 36.20 36.60 0.0M
2021-09-02 36.20 36.80 36.00 36.80 0.0M
2021-09-01 36.40 36.40 35.60 36.20 0.0M
2021-08-31 36.80 37.00 36.00 36.20 0.0M
2021-08-30 37.40 37.40 36.40 37.00 0.0M
2021-08-27 36.00 36.60 36.00 36.40 0.0M
2021-08-26 35.60 35.60 35.20 35.60 0.0M
2021-08-25 35.20 35.80 34.80 35.80 0.0M
2021-08-24 34.40 35.60 34.40 35.20 0.0M
2021-08-23 34.20 34.60 33.80 34.40 0.0M
2021-08-20 34.80 34.80 33.60 33.80 0.0M
2021-08-19 34.60 34.80 33.60 34.60 0.0M
2021-08-18 39.00 39.60 38.00 38.40 0.0M
2021-08-17 39.40 39.80 39.00 39.00 0.0M
2021-08-16 39.80 39.80 39.00 39.80 0.0M
2021-08-13 40.60 40.60 39.80 40.20 0.0M
2021-08-12 40.40 40.60 40.20 40.40 0.0M
2021-08-11 40.20 40.80 39.80 40.80 0.0M
2021-08-10 39.40 40.00 38.80 39.80 0.0M
2021-08-09 39.00 39.80 39.00 39.80 0.0M
2021-08-06 39.20 39.60 38.60 39.40 0.0M
2021-08-05 40.40 40.40 38.80 39.20 0.0M
2021-08-04 41.00 41.00 40.20 40.80 0.0M
2021-08-03 39.20 40.40 39.20 40.40 0.0M
2021-08-02 38.40 39.80 38.40 39.20 0.0M
2021-07-30 38.40 38.60 37.80 38.00 0.0M
2021-07-29 38.60 39.40 38.40 39.00 0.0M
2021-07-28 36.40 37.60 36.20 37.40 0.0M
2021-07-27 35.80 37.00 35.60 37.00 0.0M
2021-07-26 35.40 36.40 35.40 36.40 0.0M
2021-07-23 35.00 35.40 34.80 34.80 0.0M
2021-07-22 34.80 35.00 34.20 34.40 0.0M
2021-07-21 32.80 34.20 32.60 34.20 0.0M
2021-07-20 33.20 33.20 32.20 33.20 0.0M
2021-07-19 33.40 33.40 32.20 32.80 0.0M
2021-07-16 35.20 35.20 33.80 34.40 0.0M
2021-07-15 35.60 35.60 34.60 35.20 0.0M
2021-07-14 35.00 35.80 35.00 35.40 0.0M
2021-07-13 35.20 35.40 34.60 34.80 0.0M
2021-07-12 34.60 35.40 34.20 35.20 0.0M
2021-07-09 34.00 35.20 34.00 35.00 0.0M
2021-07-08 34.20 34.40 33.20 34.20 0.0M
2021-07-07 34.60 35.40 34.60 35.40 0.0M
2021-07-06 35.20 35.40 34.00 35.00 0.0M
2021-07-05 35.20 36.20 34.80 36.20 0.0M
2021-07-02 34.00 34.80 34.00 34.00 0.0M
2021-07-01 34.20 34.60 33.60 34.20 0.0M
2021-06-30 34.00 34.20 33.20 34.20 0.0M
2021-06-29 34.20 34.40 33.40 34.20 0.0M
2021-06-28 35.00 35.00 33.80 33.80 0.0M
2021-06-25 34.40 35.40 34.40 34.60 0.0M
2021-06-24 33.60 34.20 33.40 34.20 0.0M
2021-06-23 33.80 33.80 33.00 33.00 0.0M
2021-06-22 33.20 34.00 32.60 34.00 0.0M
2021-06-21 32.00 34.00 31.60 34.00 0.0M
2021-06-18 33.80 33.80 32.20 33.00 0.0M
2021-06-17 34.40 34.40 33.80 34.00 0.0M
2021-06-16 34.80 35.00 34.20 35.00 0.0M
2021-06-15 36.20 36.40 35.00 35.60 0.0M
2021-06-14 37.40 37.40 36.20 37.40 0.0M
2021-06-11 36.40 37.60 36.40 37.20 0.0M
2021-06-10 36.40 37.00 36.20 36.20 0.0M
2021-06-09 36.80 37.00 36.20 37.00 0.0M
2021-06-08 36.80 37.60 36.60 37.00 0.0M
2021-06-07 37.20 37.60 36.80 37.40 0.0M
2021-06-04 37.80 38.20 37.40 37.60 0.0M
2021-06-03 38.40 38.40 37.40 37.80 0.0M
2021-06-02 38.40 38.60 37.80 38.60 0.0M
2021-06-01 37.40 38.40 37.40 38.20 0.0M
2021-05-31 37.80 37.80 36.40 36.40 0.0M
2021-05-28 37.20 37.60 36.60 37.00 0.0M
2021-05-27 36.20 37.40 36.20 37.40 0.0M
2021-05-26 36.00 36.20 35.60 35.80 0.0M
2021-05-25 37.60 37.60 36.00 36.40 0.0M
2021-05-21 37.20 37.40 36.80 36.80 0.0M
2021-05-20 37.80 37.80 36.80 37.40 0.0M
2021-05-19 38.20 38.20 36.40 37.20 0.0M
2021-05-18 40.00 40.00 39.00 39.20 0.0M
2021-05-17 38.80 39.20 38.00 39.20 0.0M
2021-05-14 38.20 38.40 37.80 38.40 0.0M
2021-05-13 39.20 39.20 37.80 38.60 0.0M
2021-05-12 40.40 40.80 40.00 40.20 0.0M
2021-05-11 39.80 40.00 39.00 40.00 0.0M
2021-05-10 40.40 40.60 39.80 40.20 0.0M
2021-05-07 38.60 40.00 38.40 40.00 0.0M
2021-05-06 38.80 38.80 37.80 38.20 0.0M
2021-05-05 37.00 38.60 36.80 38.60 0.0M
2021-05-04 36.40 36.80 35.80 36.40 0.0M
2021-05-03 38.00 38.00 35.20 36.40 0.0M
2021-04-30 36.40 36.40 35.60 35.80 0.0M
2021-04-29 37.40 37.40 36.20 36.40 0.0M
2021-04-28 36.80 37.40 36.80 37.20 0.0M
2021-04-27 37.40 37.40 36.40 36.80 0.0M
2021-04-26 36.20 37.60 36.20 37.60 0.0M
2021-04-23 35.80 36.60 35.80 36.60 0.0M
2021-04-22 36.20 36.40 35.40 36.40 0.0M
2021-04-21 36.20 36.40 35.20 35.80 0.0M
2021-04-20 37.20 37.60 35.80 36.20 0.0M
2021-04-19 37.60 38.20 37.00 38.20 0.0M
2021-04-16 36.80 37.60 36.80 37.40 0.0M
2021-04-15 37.00 37.20 36.40 36.80 0.0M
2021-04-14 36.00 36.60 36.00 36.40 0.0M
2021-04-13 35.60 35.60 35.20 35.40 0.0M
2021-04-12 35.60 35.80 35.00 35.20 0.0M
2021-04-09 35.80 36.20 35.40 36.00 0.0M
2021-04-08 35.60 36.20 35.20 36.00 0.0M
2021-04-07 35.00 35.20 34.80 35.00 0.0M
2021-04-06 35.20 35.80 35.00 35.00 0.0M
2021-04-01 34.00 34.40 33.80 34.20 0.0M
2021-03-31 33.96 33.96 33.70 33.73 0.0M
2021-03-30 33.43 33.83 33.13 33.77 0.0M
2021-03-29 33.33 33.54 32.85 33.15 0.0M
2021-03-26 33.22 33.61 32.99 33.57 0.0M
2021-03-25 32.10 32.35 31.45 31.99 0.0M
2021-03-24 31.56 32.69 31.56 32.58 0.0M
2021-03-23 32.44 32.44 31.81 31.81 0.0M
2021-03-22 32.72 33.11 32.37 32.53 0.0M
2021-03-19 33.46 33.66 32.77 33.10 0.0M
2021-03-18 33.86 34.10 33.57 34.08 0.0M
2021-03-17 35.14 35.14 33.91 34.00 0.0M
2021-03-16 34.90 35.22 34.02 35.22 0.0M
2021-03-15 35.50 35.83 34.80 35.12 0.0M
2021-03-12 34.95 35.57 34.95 35.46 0.0M
2021-03-11 34.45 35.16 34.25 35.08 0.0M
2021-03-10 33.44 34.38 33.41 33.67 0.0M
2021-03-09 34.76 35.22 33.36 34.05 0.0M
2021-03-08 34.49 35.48 34.20 35.29 0.0M
2021-03-05 33.61 34.90 33.30 33.91 0.0M
2021-03-04 34.25 34.25 33.35 34.14 0.0M
2021-03-03 34.90 35.10 33.88 33.95 0.0M
2021-03-02 33.55 34.76 33.50 34.41 0.0M
2021-03-01 33.43 34.06 33.17 33.65 0.0M
2021-02-26 33.77 33.77 32.13 32.31 0.0M
2021-02-25 34.38 35.09 34.32 34.50 0.0M
2021-02-24 32.94 33.83 32.91 33.47 0.0M
2021-02-23 33.34 33.34 32.04 32.62 0.0M
2021-02-22 33.72 33.75 32.31 32.65 0.0M
2021-02-19 32.20 33.60 32.10 33.32 0.0M
2021-02-18 32.52 33.08 31.85 31.93 0.0M
2021-02-17 32.64 32.97 31.95 31.95 0.0M
2021-02-16 32.42 32.74 32.09 32.47 0.0M
2021-02-15 31.36 32.23 31.36 31.95 0.0M
2021-02-12 30.00 30.40 30.00 30.34 0.0M
2021-02-11 31.06 31.06 30.20 30.46 0.0M
2021-02-10 30.00 31.19 29.89 31.04 0.0M
2021-02-09 29.30 29.60 29.15 29.56 0.0M
2021-02-08 29.30 29.69 29.22 29.53 0.0M
2021-02-05 27.97 28.55 27.92 28.41 0.0M
2021-02-04 27.95 27.95 27.49 27.60 0.0M
2021-02-03 27.75 27.87 27.40 27.68 0.0M
2021-02-02 28.25 28.27 27.40 27.62 0.0M
2021-02-01 28.06 28.87 27.90 28.31 0.0M
2021-01-29 27.15 27.71 27.13 27.25 0.0M
2021-01-28 26.73 27.99 26.60 27.71 0.0M
2021-01-27 28.02 28.02 26.44 26.86 0.0M
2021-01-26 28.08 28.74 28.08 28.44 0.0M
2021-01-25 29.91 29.91 28.28 28.47 0.0M
2021-01-22 29.58 29.71 29.21 29.52 0.0M
2021-01-21 30.44 30.94 30.18 30.18 0.0M
2021-01-20 29.91 30.56 29.85 30.13 0.0M
2021-01-19 30.44 30.52 29.42 29.42 0.0M
2021-01-18 30.14 30.53 29.85 30.53 0.0M
2021-01-15 31.16 31.28 29.68 30.06 0.0M
2021-01-14 30.99 31.71 30.94 31.69 0.0M
2021-01-13 30.57 30.82 30.57 30.60 0.0M
2021-01-12 31.07 31.23 30.49 30.70 0.0M
2021-01-11 31.12 31.29 30.27 30.66 0.0M
2021-01-08 31.61 31.61 31.20 31.34 0.0M
2021-01-07 30.83 31.37 30.49 31.24 0.0M
2021-01-06 29.30 30.60 28.91 30.60 0.0M
2021-01-05 28.53 28.84 28.24 28.70 0.0M
2021-01-04 27.94 28.80 27.94 28.58 0.0M