Stuttgart - Delayed Quote EUR

Anglo American Platinum Ltd (RPHA.SG)

31.20 +1.00 (+3.31%)
At close: April 26 at 4:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.40 31.40 30.50 31.20 31.20 -
Apr 25, 2024 33.50 33.50 29.40 30.20 30.20 820
Apr 24, 2024 33.90 33.90 32.80 33.20 33.20 275
Apr 23, 2024 35.90 35.90 33.10 33.50 33.50 2,115
Apr 22, 2024 37.90 37.90 35.60 35.60 35.60 -
Apr 19, 2024 38.10 38.10 36.80 37.60 37.60 100
Apr 18, 2024 39.00 39.10 37.60 38.10 38.10 40
Apr 17, 2024 38.60 39.30 38.40 39.30 39.30 -
Apr 16, 2024 39.00 39.00 38.00 38.00 38.00 -
Apr 15, 2024 41.50 41.60 40.30 40.30 40.30 318
Apr 12, 2024 41.20 42.80 41.20 42.50 42.50 675
Apr 11, 2024 39.50 40.70 39.20 40.50 40.50 80
Apr 10, 2024 39.80 40.70 39.00 39.80 39.80 49
Apr 9, 2024 38.80 41.70 38.80 40.60 40.60 2,697
Apr 8, 2024 37.20 39.00 37.20 39.00 39.00 351
Apr 5, 2024 38.70 38.70 37.10 37.20 37.20 -
Apr 4, 2024 38.10 38.70 37.50 37.50 37.50 50
Apr 3, 2024 38.60 38.60 36.30 37.60 37.60 -
Apr 2, 2024 39.00 39.00 37.60 38.00 38.00 580
Mar 28, 2024 37.20 37.20 36.00 37.20 37.20 -
Mar 27, 2024 37.20 37.50 36.80 37.00 37.00 50
Mar 26, 2024 9.30 Dividend
Mar 26, 2024 37.80 38.70 37.60 38.00 38.00 -
Mar 25, 2024 38.30 38.50 37.20 38.50 29.20 900
Mar 22, 2024 36.80 38.80 35.50 38.80 29.43 800
Mar 21, 2024 36.80 37.10 36.80 36.80 27.91 440
Mar 20, 2024 33.50 36.20 33.50 35.80 27.15 440
Mar 19, 2024 33.40 33.90 33.20 33.50 25.41 30
Mar 18, 2024 36.30 36.30 33.60 33.60 25.48 50
Mar 15, 2024 36.80 37.00 36.00 36.60 27.76 1,025
Mar 14, 2024 38.20 38.40 36.00 36.00 27.30 800
Mar 13, 2024 36.10 38.70 36.10 38.70 29.35 -
Mar 12, 2024 36.40 37.20 36.40 37.00 28.06 300
Mar 11, 2024 36.40 36.70 35.70 36.50 27.68 50
Mar 8, 2024 35.70 37.40 35.70 37.40 28.37 140
Mar 7, 2024 34.40 35.60 34.40 35.30 26.77 -
Mar 6, 2024 33.30 34.50 32.80 34.50 26.17 700
Mar 5, 2024 33.20 33.40 32.50 32.50 24.65 -
Mar 4, 2024 35.90 35.90 33.80 33.80 25.64 1,000
Mar 1, 2024 34.60 35.90 34.50 34.50 26.17 -
Feb 29, 2024 34.30 35.50 34.30 35.40 26.85 200
Feb 28, 2024 35.10 35.10 34.40 35.10 26.62 -
Feb 27, 2024 34.30 35.20 34.30 35.10 26.62 -
Feb 26, 2024 34.50 34.90 34.50 34.80 26.39 -
Feb 23, 2024 34.40 35.30 34.30 35.30 26.77 -
Feb 22, 2024 33.10 34.70 33.10 34.70 26.32 -
Feb 21, 2024 35.30 35.30 33.10 33.10 25.10 -
Feb 20, 2024 34.70 35.40 33.90 35.30 26.77 -
Feb 19, 2024 34.80 35.80 34.80 35.30 26.77 -
Feb 16, 2024 34.60 36.40 34.60 35.80 27.15 -
Feb 15, 2024 34.00 35.50 34.00 35.00 26.55 -
Feb 14, 2024 33.50 34.30 33.40 34.30 26.01 -
Feb 13, 2024 33.90 34.80 33.90 34.10 25.86 20
Feb 12, 2024 33.60 33.70 33.00 33.60 25.48 13
Feb 9, 2024 34.60 34.70 33.40 33.40 25.33 500
Feb 8, 2024 37.10 37.10 34.40 34.40 26.09 -
Feb 7, 2024 38.10 38.10 37.20 37.30 28.29 -
Feb 6, 2024 39.00 39.00 38.10 38.30 29.05 50
Feb 5, 2024 39.10 39.10 38.40 38.80 29.43 5
Feb 2, 2024 40.40 40.40 40.10 40.10 30.41 -
Feb 1, 2024 38.30 39.50 37.90 39.10 29.66 200
Jan 31, 2024 38.70 39.20 38.70 38.90 29.50 65
Jan 30, 2024 39.70 40.90 38.20 38.20 28.97 -
Jan 29, 2024 40.70 40.70 39.30 40.00 30.34 350
Jan 26, 2024 40.10 40.50 39.90 40.20 30.49 -
Jan 25, 2024 40.10 40.80 39.90 40.00 30.34 25
Jan 24, 2024 38.90 40.10 38.90 39.90 30.26 -
Jan 23, 2024 37.80 39.90 37.80 39.20 29.73 -
Jan 22, 2024 38.20 38.70 37.30 37.30 28.29 -
Jan 19, 2024 39.20 40.10 38.70 39.30 29.81 1
Jan 18, 2024 38.20 39.40 38.20 38.20 28.97 -
Jan 17, 2024 39.20 39.20 37.70 37.70 28.59 -
Jan 16, 2024 41.30 41.90 39.60 39.60 30.03 -
Jan 15, 2024 41.90 41.90 41.50 41.60 31.55 -
Jan 12, 2024 40.60 41.70 40.60 40.80 30.94 -
Jan 11, 2024 41.70 42.30 41.40 41.70 31.63 120
Jan 10, 2024 41.10 41.70 40.30 40.30 30.57 -
Jan 9, 2024 42.10 42.20 41.50 41.60 31.55 -
Jan 8, 2024 41.60 41.90 41.40 41.70 31.63 60
Jan 5, 2024 41.80 42.30 41.60 42.20 32.01 100
Jan 4, 2024 43.00 43.40 41.50 42.80 32.46 908
Jan 3, 2024 45.30 45.30 43.20 43.20 32.76 30
Jan 2, 2024 46.70 46.90 45.50 45.50 34.51 -
Dec 29, 2023 48.20 48.20 44.90 44.90 34.05 245
Dec 28, 2023 48.20 48.20 45.70 46.00 34.89 245
Dec 27, 2023 46.60 47.20 46.10 47.20 35.80 1,000
Dec 22, 2023 44.70 46.30 44.70 45.40 34.43 120
Dec 21, 2023 45.20 45.30 44.10 44.10 33.45 70
Dec 20, 2023 45.00 46.40 43.50 43.90 33.30 285
Dec 19, 2023 42.60 45.30 38.00 45.00 34.13 940
Dec 18, 2023 41.60 43.70 41.20 43.70 33.14 174
Dec 15, 2023 41.00 41.30 40.90 41.00 31.10 -
Dec 14, 2023 38.50 41.60 38.50 39.90 30.26 581
Dec 13, 2023 36.80 36.80 35.00 35.00 26.55 1,358
Dec 12, 2023 37.30 37.90 36.80 36.80 27.91 -
Dec 11, 2023 36.90 37.70 36.80 37.70 28.59 -
Dec 8, 2023 37.80 38.80 36.90 36.90 27.99 100
Dec 7, 2023 36.50 38.40 36.50 38.40 29.12 150
Dec 6, 2023 35.40 37.00 35.40 36.50 27.68 298
Dec 5, 2023 35.50 35.90 34.10 34.10 25.86 28
Dec 4, 2023 37.80 37.80 35.50 35.50 26.92 160
Dec 1, 2023 37.80 38.70 37.30 38.00 28.82 700
Nov 30, 2023 38.30 39.60 37.50 39.60 30.03 1,735
Nov 29, 2023 40.20 40.20 38.90 39.50 29.96 213
Nov 28, 2023 34.90 39.30 34.90 39.10 29.66 150
Nov 27, 2023 34.90 36.90 34.90 36.90 27.99 1,070
Nov 24, 2023 35.10 35.20 34.50 35.00 26.55 -
Nov 23, 2023 33.90 35.60 33.90 35.50 26.92 -
Nov 22, 2023 32.40 34.00 32.40 34.00 25.79 -
Nov 21, 2023 35.00 35.00 32.20 32.50 24.65 170
Nov 20, 2023 34.80 35.00 34.50 34.60 26.24 -
Nov 17, 2023 35.80 35.80 34.50 34.50 26.17 -
Nov 16, 2023 34.10 35.90 34.10 35.50 26.92 -
Nov 15, 2023 35.50 35.90 35.10 35.20 26.70 204
Nov 14, 2023 32.20 34.80 32.20 34.50 26.17 40
Nov 13, 2023 31.20 32.10 31.20 32.10 24.35 -
Nov 10, 2023 32.50 32.50 31.10 31.40 23.82 768
Nov 9, 2023 32.20 32.90 32.10 32.80 24.88 400
Nov 8, 2023 33.10 33.10 32.30 32.30 24.50 -
Nov 7, 2023 34.50 34.50 33.40 33.40 25.33 -
Nov 6, 2023 33.80 36.20 33.80 36.20 27.46 109
Nov 3, 2023 32.20 33.00 31.70 33.00 25.03 -
Nov 2, 2023 31.60 32.70 31.30 31.30 23.74 676
Nov 1, 2023 31.20 31.60 30.40 31.60 23.97 80
Oct 31, 2023 31.40 32.10 31.00 31.80 24.12 -
Oct 30, 2023 31.40 31.90 31.10 31.60 23.97 -
Oct 27, 2023 31.50 32.10 31.10 31.10 23.59 -
Oct 26, 2023 30.70 30.70 29.70 30.70 23.28 -
Oct 25, 2023 30.80 31.10 30.20 31.10 23.59 100
Oct 24, 2023 32.10 32.10 30.20 30.50 23.13 268
Oct 23, 2023 33.20 33.20 31.70 32.50 24.65 1,150
Oct 20, 2023 32.90 33.60 32.30 33.60 25.48 -
Oct 19, 2023 34.60 35.10 33.40 33.40 25.33 480
Oct 18, 2023 37.20 37.20 35.90 35.90 27.23 130
Oct 17, 2023 37.80 37.80 36.50 37.30 28.29 55
Oct 16, 2023 35.80 38.30 35.80 38.00 28.82 1,515
Oct 13, 2023 34.40 34.70 34.10 34.70 26.32 -
Oct 12, 2023 35.00 37.10 35.00 35.10 26.62 -
Oct 11, 2023 34.80 34.80 33.80 33.80 25.64 -
Oct 10, 2023 32.80 34.80 32.70 34.20 25.94 -
Oct 9, 2023 31.50 32.90 31.20 32.00 24.27 110
Oct 6, 2023 30.40 30.70 29.70 30.70 23.28 -
Oct 5, 2023 31.40 31.40 29.40 30.00 22.75 300
Oct 4, 2023 32.00 32.00 31.00 31.10 23.59 -
Oct 3, 2023 33.10 33.10 31.60 31.70 24.04 -
Oct 2, 2023 35.00 35.00 33.10 33.10 25.10 -
Sep 29, 2023 35.20 35.40 35.00 35.20 26.70 -
Sep 28, 2023 33.90 35.20 33.80 35.20 26.70 320
Sep 27, 2023 33.90 34.00 33.80 34.00 25.79 97
Sep 26, 2023 34.00 34.20 33.30 34.20 25.94 -
Sep 25, 2023 34.30 34.40 34.20 34.20 25.94 -
Sep 22, 2023 34.50 35.20 34.00 34.20 25.94 150
Sep 21, 2023 35.70 35.90 33.10 33.40 25.33 1,300
Sep 20, 2023 34.70 36.40 34.70 36.40 27.61 200
Sep 19, 2023 34.10 34.70 34.10 34.70 26.32 310
Sep 18, 2023 34.90 35.40 34.20 34.20 25.94 50
Sep 15, 2023 32.80 35.10 32.80 35.10 26.62 57
Sep 14, 2023 31.30 34.00 31.20 34.00 25.79 330
Sep 13, 2023 30.10 31.60 30.10 31.30 23.74 351
Sep 12, 2023 30.50 31.50 30.10 30.10 22.83 60
Sep 11, 2023 29.00 31.50 29.00 31.50 23.89 2,320
Sep 8, 2023 28.90 29.20 28.10 29.00 21.99 300
Sep 7, 2023 29.40 29.50 28.90 28.90 21.92 417
Sep 6, 2023 29.40 30.40 28.80 30.40 23.06 400
Sep 5, 2023 29.60 29.90 28.70 29.90 22.68 247
Sep 4, 2023 31.00 31.00 30.00 30.00 22.75 33
Sep 1, 2023 31.90 31.90 30.20 31.60 23.97 -
Aug 31, 2023 33.30 33.30 31.70 31.70 24.04 100
Aug 30, 2023 34.20 34.20 33.40 33.40 25.33 -
Aug 29, 2023 34.80 34.80 34.70 34.70 26.32 -
Aug 28, 2023 33.80 34.80 33.40 34.80 26.39 1,000
Aug 25, 2023 33.00 34.50 33.00 34.20 25.94 499
Aug 24, 2023 34.40 34.50 33.80 33.80 25.64 200
Aug 23, 2023 12.00 Dividend
Aug 23, 2023 32.10 32.70 32.10 32.60 24.73 -
Aug 22, 2023 31.30 33.20 31.30 32.30 15.40 3,375
Aug 21, 2023 31.80 31.80 31.10 31.20 14.87 509
Aug 18, 2023 32.70 32.70 31.20 31.40 14.97 71
Aug 17, 2023 33.00 33.00 31.80 32.10 15.30 300
Aug 16, 2023 33.20 33.60 32.90 33.10 15.78 -
Aug 15, 2023 35.00 35.00 33.10 33.10 15.78 140
Aug 14, 2023 38.00 38.00 34.30 35.60 16.97 950
Aug 11, 2023 37.70 38.10 37.40 38.10 18.16 -
Aug 10, 2023 37.50 38.80 37.40 38.50 18.35 80
Aug 9, 2023 37.30 37.30 36.60 37.30 17.78 -
Aug 8, 2023 39.00 39.00 37.30 37.50 17.88 825
Aug 7, 2023 38.40 39.60 38.40 38.50 18.35 350
Aug 4, 2023 39.20 39.90 38.40 39.90 19.02 20
Aug 3, 2023 40.50 40.50 39.30 39.50 18.83 160
Aug 2, 2023 42.60 42.70 40.60 40.60 19.35 125
Aug 1, 2023 44.50 44.50 43.20 43.20 20.59 3
Jul 31, 2023 45.60 45.60 43.80 44.60 21.26 282
Jul 28, 2023 44.00 45.30 44.00 45.30 21.59 -
Jul 27, 2023 45.10 46.40 44.70 44.70 21.31 99
Jul 26, 2023 45.10 46.20 45.10 45.20 21.55 -
Jul 25, 2023 45.30 46.90 45.30 46.00 21.93 210
Jul 24, 2023 43.20 45.20 43.20 44.60 21.26 -
Jul 21, 2023 44.80 45.00 44.40 44.40 21.16 -
Jul 20, 2023 43.40 46.20 43.40 45.10 21.50 200
Jul 19, 2023 44.20 45.60 44.20 44.80 21.35 -
Jul 18, 2023 44.10 45.80 44.10 45.20 21.55 -
Jul 17, 2023 44.30 44.30 42.40 44.00 20.97 -
Jul 14, 2023 45.10 45.30 43.90 43.90 20.93 -
Jul 13, 2023 43.50 45.80 43.50 45.80 21.83 22
Jul 12, 2023 40.80 43.70 40.80 43.50 20.74 1,022
Jul 11, 2023 39.10 41.80 39.10 41.80 19.92 324
Jul 10, 2023 39.10 39.30 38.60 38.90 18.54 146
Jul 7, 2023 40.00 40.00 39.10 39.10 18.64 294
Jul 6, 2023 41.30 41.90 40.00 40.00 19.07 175
Jul 5, 2023 41.30 42.30 41.30 42.10 20.07 -
Jul 4, 2023 41.50 42.40 41.50 42.10 20.07 -
Jul 3, 2023 41.00 43.40 41.00 42.70 20.35 3,720
Jun 30, 2023 41.50 41.50 40.80 40.80 19.45 440
Jun 29, 2023 41.90 43.20 41.90 42.30 20.16 136
Jun 28, 2023 42.40 42.60 41.60 42.10 20.07 -
Jun 27, 2023 43.20 43.20 42.10 42.30 20.16 400
Jun 26, 2023 43.10 43.90 43.10 43.90 20.93 500
Jun 23, 2023 43.80 43.80 42.70 43.40 20.69 335
Jun 22, 2023 46.10 46.70 45.10 45.20 21.55 2,125
Jun 21, 2023 48.50 49.10 47.40 47.40 22.59 370
Jun 20, 2023 52.60 52.60 48.20 49.60 23.64 926
Jun 19, 2023 52.20 53.80 52.20 53.00 25.26 95
Jun 16, 2023 52.40 53.60 52.40 53.40 25.45 -
Jun 15, 2023 52.60 52.60 52.00 52.00 24.79 50
Jun 14, 2023 53.60 55.20 53.60 53.80 25.64 -
Jun 13, 2023 52.20 53.60 52.20 53.60 25.55 -
Jun 12, 2023 52.80 53.60 52.20 52.20 24.88 30
Jun 9, 2023 54.40 54.80 53.20 54.00 25.74 -
Jun 8, 2023 54.00 55.00 54.00 54.80 26.12 -
Jun 7, 2023 54.00 55.60 53.80 55.60 26.50 400
Jun 6, 2023 54.20 54.20 52.80 53.80 25.64 300
Jun 5, 2023 54.00 54.40 52.80 54.40 25.93 -
Jun 2, 2023 53.60 56.40 53.60 53.60 25.55 555
Jun 1, 2023 53.40 53.40 52.20 52.20 24.88 -
May 31, 2023 51.20 54.80 51.20 54.80 26.12 555
May 30, 2023 51.60 52.20 51.00 52.00 24.79 70
May 29, 2023 51.40 52.00 51.40 52.00 24.79 -
May 26, 2023 50.20 51.00 50.20 50.80 24.21 5
May 25, 2023 52.40 53.20 51.20 53.20 25.36 29
May 24, 2023 52.00 52.00 52.00 52.00 24.79 -
May 23, 2023 52.20 53.40 52.20 53.00 25.26 -
May 22, 2023 53.80 53.80 52.80 52.80 25.17 -
May 19, 2023 52.20 54.80 52.20 54.40 25.93 55
May 18, 2023 53.60 54.60 52.80 54.60 26.03 3,230
May 17, 2023 53.40 54.20 53.40 54.00 25.74 -
May 16, 2023 54.60 55.00 54.00 54.60 26.03 -
May 15, 2023 53.20 55.40 53.20 54.40 25.93 40
May 12, 2023 51.60 54.40 50.80 53.00 25.26 290
May 11, 2023 54.80 54.80 51.80 51.80 24.69 210
May 10, 2023 54.40 56.60 53.40 56.60 26.98 20
May 9, 2023 57.40 57.60 54.80 55.00 26.22 100
May 8, 2023 56.60 57.80 56.40 57.80 27.55 -
May 5, 2023 54.80 56.20 54.80 55.60 26.50 987
May 4, 2023 54.40 55.40 54.40 55.40 26.41 -
May 3, 2023 52.20 54.60 52.20 54.60 26.03 -
May 2, 2023 53.00 53.00 52.20 52.40 24.98 -
Apr 28, 2023 52.80 53.20 52.80 53.20 25.36 -
Apr 27, 2023 52.20 53.40 52.20 53.40 25.45 -
Apr 26, 2023 52.80 52.80 52.40 52.60 25.07 -

Related Tickers

NPH.JO Northam Platinum Holdings Limited
12,450.00
+0.31%
 
IMP.JO Impala Platinum Holdings Limited
8,603.00
-0.22%
 
IMPUY Impala Platinum Holdings Limited
4.6200
-1.07%
 
FRES.L Fresnillo plc
584.00
+0.86%
 
EXK Endeavour Silver Corp.
2.7800
-0.36%
 
HL Hecla Mining Company
5.11
+1.19%