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

Frankfurt - Delayed Quote EUR

Darling Ingredients Inc. (43D.F)

Compare
26.50
+0.26
+(0.99%)
As of 3:41:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.3226.5026.3226.5026.5065
Apr 16, 202525.5426.2425.5426.2426.24-
Apr 15, 202525.6326.1225.6326.1226.12-
Apr 14, 202525.5825.5825.4725.4725.47-
Apr 11, 202525.6925.6925.6525.6525.65-
Apr 10, 202527.0327.0325.8925.8925.89-
Apr 9, 202524.6924.6924.6924.6924.69-
Apr 8, 202526.5026.5226.5026.5226.52-
Apr 7, 202525.2126.0625.2126.0626.0665
Apr 4, 202528.2128.2126.0026.0026.00-
Apr 3, 202529.2229.2228.4228.4228.42-
Apr 2, 202529.6929.6929.5629.5629.56-
Apr 1, 202528.6529.7828.0829.7829.78-
Mar 31, 202528.8928.9128.8928.9128.9175
Mar 28, 202529.3629.7429.3629.7429.74-
Mar 27, 202528.1828.1828.1828.1828.18-
Mar 26, 202527.2927.7627.2927.7627.76-
Mar 25, 202527.5127.8627.5127.8627.86-
Mar 24, 202527.5627.9027.5627.9027.90-
Mar 21, 202527.9827.9827.7927.7927.79-
Mar 20, 202527.7027.7027.4627.4627.46-
Mar 19, 202526.9326.9326.6726.6726.67-
Mar 18, 202526.9226.9226.7926.7926.79-
Mar 17, 202526.8326.8326.8326.8326.83-
Mar 14, 202526.3227.0626.3227.0627.06100
Mar 13, 202526.8626.8626.8626.8626.86-
Mar 12, 202528.1528.6028.1528.6028.60350
Mar 11, 202527.8728.0127.8728.0128.01100
Mar 10, 202529.4229.4229.3429.3429.34-
Mar 7, 202530.2130.4229.9629.9629.96200
Mar 6, 202530.8330.8329.8830.2230.2230
Mar 5, 202531.3431.3430.9030.9030.90130
Mar 4, 202532.7432.7431.3831.3831.3854
Mar 3, 202534.7134.7132.7632.7632.76-
Feb 28, 202535.3335.5334.6134.6134.61-
Feb 27, 202535.0835.6734.9935.3835.38-
Feb 26, 202536.6536.6534.9434.9434.94100
Feb 25, 202537.2237.2236.4136.4136.41-
Feb 24, 202537.2837.7637.2837.7637.76-
Feb 21, 202537.5137.5136.9936.9936.99-
Feb 20, 202536.5337.7336.5337.7337.73-
Feb 19, 202539.8539.8539.8539.8539.85-
Feb 18, 202539.0739.0739.0739.0739.07-
Feb 17, 202538.8738.8738.8738.8738.8770
Feb 14, 202538.5538.8738.5538.8738.87-
Feb 13, 202538.3538.6138.3538.6138.61-
Feb 12, 202538.8538.8538.6038.6038.60-
Feb 11, 202538.1539.3138.1539.3139.31100
Feb 10, 202538.4338.9538.4338.9538.95-
Feb 7, 202536.8938.8236.8938.3438.34-
Feb 6, 202534.7037.2634.7037.0437.04-
Feb 5, 202534.5734.8134.2034.6234.62-
Feb 4, 202535.0535.2733.7234.9634.96-
Feb 3, 202536.0936.0935.0435.2035.2035
Jan 31, 202535.1936.6335.1936.1536.15-
Jan 30, 202533.2735.2733.2735.0835.08-
Jan 29, 202533.7533.9133.2633.2633.26-
Jan 28, 202534.0234.0233.1933.5733.57-
Jan 27, 202533.8334.4933.7333.9033.90-
Jan 24, 202534.2934.4133.7534.2134.21-
Jan 23, 202533.1734.8033.1734.6534.65-
Jan 22, 202533.9333.9333.3333.3333.33-
Jan 21, 202535.2035.2033.6333.9533.95-
Jan 20, 202535.3735.3735.1235.1235.12-
Jan 17, 202535.9035.9035.3635.6935.69-
Jan 16, 202535.8735.9535.2435.9535.95-
Jan 15, 202534.8836.2834.8035.8235.82-
Jan 14, 202535.8635.8634.7334.9134.91-
Jan 13, 202535.0936.2035.0935.9835.98-
Jan 10, 202532.4535.8032.4535.2835.28-
Jan 9, 202532.4532.4632.4132.4332.43-
Jan 8, 202533.3233.3232.3932.7432.74-
Jan 7, 202533.0233.5933.0233.3433.34-
Jan 6, 202533.4933.5932.9932.9932.99-
Jan 3, 202533.2733.7133.2733.6133.61-
Jan 2, 202532.4333.5032.4333.3033.305
Dec 30, 202431.8331.8331.6931.6931.69-
Dec 27, 202431.8432.3131.8432.0332.03-
Dec 23, 202431.6632.0831.4032.0832.08150
Dec 20, 202432.2232.8031.8431.8431.84-
Dec 19, 202432.2933.0932.2932.4432.44-
Dec 18, 202433.4833.5532.5732.5732.57326
Dec 17, 202432.0633.6131.2833.6133.61-
Dec 16, 202433.2333.2332.0032.0032.00-
Dec 13, 202433.7933.7932.5933.2733.27-
Dec 12, 202435.2335.2333.7033.7033.70-
Dec 11, 202434.9935.4234.9935.4235.42-
Dec 10, 202434.1235.9334.1234.9034.90100
Dec 9, 202434.0135.2734.0134.4134.41-
Dec 6, 202433.4633.9232.9033.9233.92-
Dec 5, 202434.5535.0233.6033.6033.60-
Dec 4, 202435.5035.5033.6434.8134.81-
Dec 3, 202437.6938.0735.1535.6235.62-
Dec 2, 202438.4638.4637.3238.0238.02-
Nov 29, 202438.2338.2538.0638.1738.17-
Nov 28, 202438.1838.2438.1838.2038.20-
Nov 27, 202439.0339.3238.0838.0838.08-
Nov 26, 202438.0339.1637.8539.1639.16-
Nov 25, 202438.2538.8237.8937.8937.89-
Nov 22, 202439.1339.1338.4738.4738.47100
Nov 21, 202439.3539.3539.0339.1039.10-
Nov 20, 202439.3739.5939.0239.5939.59-
Nov 19, 202439.9539.9538.6439.2939.29-
Nov 18, 202440.6640.6640.0040.0040.00-
Nov 15, 202438.5540.7538.5540.7540.75-
Nov 14, 202439.5639.7638.7839.0339.0325
Nov 13, 202439.9040.0239.5639.6639.66-
Nov 12, 202439.9240.2139.5240.2140.21-
Nov 11, 202437.8440.0937.8440.0940.09-
Nov 8, 202437.2837.9237.0237.9237.92-
Nov 7, 202436.5037.1735.8637.1737.17-
Nov 6, 202437.7737.7734.7536.6836.6890
Nov 5, 202436.4436.5035.9536.4936.49-
Nov 4, 202436.0936.6936.0936.4936.49-
Nov 1, 202435.8236.7135.8136.1436.14-
Oct 31, 202436.3036.3035.7535.7535.75-
Oct 30, 202435.9137.3535.9136.4936.49-
Oct 29, 202436.3336.5535.9135.9135.91-
Oct 28, 202436.2336.8236.2236.2936.29-
Oct 25, 202434.7236.2734.7236.0836.08-
Oct 24, 202435.3335.3334.2134.7534.75-
Oct 23, 202435.4735.4735.4735.4735.47-
Oct 22, 202435.0435.6235.0435.6235.62-
Oct 21, 202435.1135.1135.1135.1135.11-
Oct 18, 202434.1634.1634.1634.1634.16-
Oct 17, 202433.1934.1433.1934.1434.14-
Oct 16, 202432.1133.2332.1133.2333.23-
Oct 15, 202433.5933.5932.2332.2332.23-
Oct 14, 202433.6733.6733.6733.6733.67-
Oct 11, 202432.7833.7032.7833.7033.70-
Oct 10, 202432.9332.9332.7732.7732.77-
Oct 9, 202433.1033.4632.9732.9932.99-
Oct 8, 202433.9433.9433.1333.2733.27-
Oct 7, 202433.4734.0132.5434.0134.0130
Oct 4, 202432.3533.5332.3533.4933.49-
Oct 3, 202432.6832.6832.0632.0632.06-
Oct 2, 202432.8532.8532.8532.8532.85-
Oct 1, 202433.1633.1632.8532.8532.85-
Sep 30, 202433.6433.6433.0833.0833.08-
Sep 27, 202432.5433.5732.5433.5733.57-
Sep 26, 202432.4232.4232.4132.4132.41-
Sep 25, 202432.7432.7432.1032.1832.18-
Sep 24, 202432.7832.9432.7832.7832.78-
Sep 23, 202432.8232.8232.1932.1932.19-
Sep 20, 202432.9832.9832.5432.5432.54-
Sep 19, 202432.4332.9032.4332.9032.90-
Sep 18, 202431.7531.8231.7531.8231.82-
Sep 17, 202431.6031.8631.6031.7331.73-
Sep 16, 202431.5431.6331.5431.6331.63-
Sep 13, 202430.7330.9030.7330.9030.90-
Sep 12, 202431.1531.1530.8530.9430.94-
Sep 11, 202430.5030.5029.9429.9429.94-
Sep 10, 202431.6931.6930.7530.7530.75-
Sep 9, 202433.1333.1332.8132.8132.81-
Sep 6, 202434.8434.8432.9332.9332.93-
Sep 5, 202435.1035.3135.1035.2635.26-
Sep 4, 202436.1236.1336.1236.1336.13-
Sep 3, 202437.5137.5136.3936.3936.3920
Sep 2, 202437.4037.4037.4037.4037.40-
Aug 30, 202437.6537.6537.5137.5137.51-
Aug 29, 202437.0537.4537.0537.4537.45-
Aug 28, 202437.0537.0536.5836.5836.58-
Aug 27, 202435.6935.6935.4535.4535.45-
Aug 26, 202435.8436.2435.8436.2436.24-
Aug 23, 202435.0335.4135.0335.4135.41-
Aug 22, 202434.6335.1034.6335.1035.10-
Aug 21, 202434.9835.0634.5834.5834.58-
Aug 20, 202436.0136.0136.0136.0136.01-
Aug 19, 202435.9236.2635.9236.2636.26-
Aug 16, 202437.1737.1736.0136.0136.01-
Aug 15, 202436.6237.2336.6237.1837.18-
Aug 14, 202436.9536.9536.5336.5336.53-
Aug 13, 202432.1832.1832.1832.1832.18-
Aug 12, 202432.3032.3031.9731.9731.97-
Aug 9, 202433.2033.2032.7132.7132.71-
Aug 8, 202432.5032.9232.5032.9232.92-
Aug 7, 202432.6133.3132.6133.3133.31-
Aug 6, 202432.9432.9432.8032.8032.80100
Aug 5, 202433.2633.2633.2633.2633.26-
Aug 2, 202435.5135.5135.5135.5135.51-
Aug 1, 202436.6736.8136.6736.8136.8180
Jul 31, 202436.3336.3336.3336.3336.33-
Jul 30, 202435.2635.2635.2635.2635.26-
Jul 29, 202435.7735.7735.7735.7735.77-
Jul 26, 202436.4536.4536.4536.4536.45-
Jul 25, 202433.9033.9033.9033.9033.90-
Jul 24, 202433.8733.8733.8333.8333.83-
Jul 23, 202434.1134.1734.1134.1734.17-
Jul 22, 202434.2934.2934.2934.2934.29-
Jul 19, 202434.6834.6834.0734.0734.07-
Jul 18, 202434.6434.6434.4034.4034.40-
Jul 17, 202434.1734.9934.1734.9934.99-
Jul 16, 202434.0734.1034.0734.1034.10-
Jul 15, 202434.7934.7934.0934.0934.09-
Jul 12, 202434.8034.8034.7734.7734.77-
Jul 11, 202433.9034.6433.9034.6434.64-
Jul 10, 202433.3633.3633.3133.3133.31-
Jul 9, 202433.1833.1832.6832.6832.68-
Jul 8, 202433.1633.1833.0233.1833.18500
Jul 5, 202433.9033.9033.9033.9033.90-
Jul 4, 202433.9733.9733.9733.9733.97-
Jul 3, 202434.4534.4534.4434.4434.44-
Jul 2, 202433.3033.5733.3033.5733.57-
Jul 1, 202434.0734.0733.9633.9633.96-
Jun 28, 202434.0234.6434.0234.6434.64-
Jun 27, 202433.2433.3733.2433.3733.37-
Jun 26, 202433.7133.7133.0933.0933.09-
Jun 25, 202434.0434.1334.0434.1334.13-
Jun 24, 202433.2533.3033.2533.3033.30-
Jun 21, 202432.2232.2232.2232.2232.22-
Jun 20, 202432.0632.8532.0632.8532.8585
Jun 19, 202431.8831.8831.8831.8831.88-
Jun 18, 202432.6932.6932.6932.6932.69-
Jun 17, 202433.0233.0233.0233.0233.02-
Jun 14, 202434.0534.3834.0534.3834.38100
Jun 13, 202433.8033.8033.0333.7533.75100
Jun 12, 202434.6135.6134.6135.6135.61-
Jun 11, 202435.0035.0034.3034.3034.30-
Jun 10, 202434.2834.2834.2834.2834.28-
Jun 7, 202434.6734.6734.6734.6734.67-
Jun 6, 202434.6134.6134.6134.6134.61-
Jun 5, 202434.9735.2834.9735.2835.2850
Jun 4, 202436.4036.4036.4036.4036.40-
Jun 3, 202437.1437.1437.1437.1437.14-
May 31, 202436.9336.9336.7936.7936.79-
May 30, 202436.5636.5636.5636.5636.56-
May 29, 202438.2038.2037.3237.3237.32-
May 28, 202437.3837.6737.3837.6737.67-
May 27, 202437.3637.3637.3637.3637.36-
May 24, 202437.4037.4037.4037.4037.40-
May 23, 202438.7938.7937.0037.0037.00100
May 22, 202439.3139.3139.3139.3139.31-
May 21, 202439.2639.2639.2639.2639.26-
May 20, 202439.7639.7639.7639.7639.76-
May 17, 202440.5040.5040.5040.5040.50-
May 16, 202439.8339.8339.8339.8339.83-
May 15, 202441.2041.2041.2041.2041.20-
May 14, 202443.0243.0243.0243.0243.02-
May 13, 202442.8842.8842.8842.8842.88-
May 10, 202442.5942.5942.5942.5942.59-
May 9, 202440.9640.9640.7440.7440.74-
May 8, 202441.2641.2640.8040.8040.80-
May 7, 202440.0640.4640.0640.4640.46-
May 6, 202439.6340.0339.6340.0340.03-
May 3, 202439.6239.7239.6239.7239.72-
May 2, 202438.9539.8638.9539.8639.8650
Apr 30, 202441.0941.0941.0941.0941.09-
Apr 29, 202441.9541.9541.2041.2041.20100
Apr 26, 202442.2942.2941.8141.8141.81-
Apr 25, 202439.7942.2039.3542.2042.20-
Apr 24, 202440.2340.2339.6539.6539.65-
Apr 23, 202440.0540.1540.0540.1540.15-
Apr 22, 202439.9440.0939.9340.0940.09-
Apr 19, 202438.2739.6838.2139.6839.68-
Apr 18, 202439.0339.0338.4938.5338.53-
Apr 17, 202439.6639.9039.6639.9039.90-