U.S. Markets open in 13 mins

Anglo American Platinum Ltd. Re (RPHA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
78.35+2.30 (+3.02%)
As of 2:40PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202178.4579.7078.2079.7079.70175
Sep 22, 202176.7578.3576.7578.3578.35-
Sep 21, 202174.2577.2074.2576.0576.0550
Sep 20, 202177.0077.0073.8575.1575.15755
Sep 17, 202178.6579.7077.8579.2079.20170
Sep 16, 202183.3083.3078.0079.0079.00366
Sep 15, 202179.9583.9079.9583.9083.90310
Sep 14, 202184.7084.7080.4083.7583.75253
Sep 13, 202181.2586.0081.2586.0086.00250
Sep 10, 202183.3583.3580.3081.1081.1040
Sep 09, 202188.4088.4085.0085.0085.0060
Sep 08, 2021------
Sep 07, 202190.3090.3089.9589.9589.9510
Sep 06, 2021------
Sep 03, 202187.1591.6087.1591.6091.60125
Sep 02, 202191.5091.5088.7588.7588.7515
Sep 01, 202194.9594.9592.1592.1592.15-
Aug 31, 202193.5594.9593.2594.9594.95-
Aug 30, 202193.3093.7593.3093.7593.75-
Aug 27, 202190.1594.0590.1594.0594.05135
Aug 26, 202189.0590.0588.8590.0590.0517
Aug 25, 202193.0093.0089.1589.1589.15105
Aug 24, 202190.0591.5090.0591.5091.50-
Aug 23, 202185.2590.6585.2590.6590.65811
Aug 20, 202191.0091.0083.5085.0585.05510
Aug 19, 202193.9593.9586.7089.4589.4550
Aug 18, 202196.1596.1594.6594.6594.65-
Aug 17, 202194.0096.8592.6095.7595.75425
Aug 16, 202194.0596.3592.4096.3596.35500
Aug 13, 202194.0595.8593.5593.5593.557
Aug 12, 202195.6096.0093.9094.8594.85-
Aug 11, 2021104.00104.0095.8097.2097.20518
Aug 11, 2021105 Dividend
Aug 10, 2021106.70107.60104.70104.70-0.30430
Aug 09, 2021105.80107.20105.80107.20-0.319
Aug 06, 2021107.10107.10107.10107.10-0.31-
Aug 05, 2021110.60110.60108.50108.50-0.31145
Aug 04, 2021111.40111.40111.40111.40-0.32-
Aug 03, 2021105.90105.90105.90105.90-0.30-
Aug 02, 2021108.20108.20108.20108.20-0.31-
Jul 30, 2021110.60110.60110.60110.60-0.32-
Jul 29, 2021106.70106.70106.70106.70-0.31-
Jul 28, 2021103.30106.20103.30105.40-0.30100
Jul 27, 2021104.20106.30102.60106.30-0.3025
Jul 26, 202197.45106.2097.45106.20-0.305
Jul 23, 202198.1599.0096.5596.55-0.2812
Jul 22, 202194.95100.0094.9598.10-0.28100
Jul 21, 202195.0096.0595.0095.50-0.2715
Jul 20, 202193.7096.3093.7096.30-0.28-
Jul 19, 202198.8598.8592.6092.60-0.27-
Jul 16, 2021101.00101.50101.00101.50-0.29-
Jul 15, 2021101.70104.80101.70104.80-0.3010
Jul 14, 202199.95100.1099.5099.50-0.29-
Jul 13, 202197.9099.3096.7099.30-0.28-
Jul 12, 2021101.30101.3095.5597.10-0.28165
Jul 09, 202197.2599.7597.2599.75-0.2950
Jul 08, 2021104.70104.7096.3096.65-0.28750
Jul 07, 2021100.70105.40100.70105.40-0.3030
Jul 06, 2021103.40103.40101.50102.40-0.29220
Jul 05, 2021100.40104.9098.25104.90-0.3038
Jul 02, 202198.2598.6098.2598.25-0.2825
Jul 01, 202196.7598.0096.0597.55-0.28300
Jun 30, 202198.0099.1096.0599.10-0.28285
Jun 29, 202195.5597.3094.3594.35-0.2778
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202189.8091.5588.9588.95-0.25512
Jun 18, 202191.6594.1591.6592.25-0.26-
Jun 17, 202195.2595.2591.7093.45-0.27105
Jun 16, 202193.5095.5593.5095.55-0.27-
Jun 15, 202197.2599.4097.2598.55-0.28177
Jun 14, 202196.8099.0096.8099.00-0.281,972
Jun 11, 2021100.40102.5099.1099.10-0.28363
Jun 10, 202198.75100.8098.75100.80-0.293
Jun 09, 202199.35100.3097.15100.30-0.291,608
Jun 08, 2021102.10102.1098.4098.40-0.2865
Jun 07, 2021105.60105.60102.20102.20-0.29544
Jun 04, 2021103.20106.80103.20104.30-0.3095
Jun 03, 2021105.40108.40104.80104.80-0.3015
Jun 02, 2021105.10105.80105.10105.80-0.30-
Jun 01, 2021107.10107.20105.70105.70-0.30105
May 31, 2021103.20107.20103.20106.90-0.3140
May 28, 2021101.30103.20101.30103.20-0.30-
May 27, 2021100.50103.60100.40101.00-0.29-
May 26, 2021100.30100.60100.30100.60-0.29-
May 25, 2021100.00103.00100.00100.50-0.29-
May 21, 2021103.30103.30101.10101.20-0.29-
May 20, 2021102.50102.50100.40100.40-0.29-
May 19, 2021105.10105.10100.10100.10-0.2950
May 18, 2021102.10105.60102.10105.60-0.3010
May 17, 2021103.00103.80102.20102.20-0.29220
May 14, 2021102.60102.60101.20101.20-0.29-
May 13, 2021102.70103.40101.60103.20-0.30250
May 12, 2021106.60107.20105.50105.70-0.30800
May 11, 2021108.30110.30106.70110.30-0.322
May 10, 2021111.40111.40108.40108.40-0.31-
May 07, 2021106.40109.80106.40109.70-0.31150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...