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

Stuttgart - Delayed Quote EUR

Darling Ingredients Inc (43D.SG)

28.45
-0.19
(-0.66%)
As of 8:03:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202528.4528.4528.4528.4528.45-
May 2, 202528.7828.7828.6428.6428.64-
Apr 30, 202528.0528.2427.8028.2428.24-
Apr 29, 202527.8928.2027.8828.1328.13946
Apr 28, 202527.7027.7027.7027.7027.70-
Apr 25, 202526.8627.8726.8627.8727.87-
Apr 24, 202526.5726.7925.6426.7926.79-
Apr 23, 202527.2727.2726.4126.4126.41-
Apr 22, 202526.0726.5626.0726.5626.56-
Apr 17, 202526.3426.9626.3426.9626.96-
Apr 16, 202525.4325.6125.4325.6125.61-
Apr 15, 202525.6226.0325.6226.0326.03-
Apr 14, 202525.6025.7725.6025.7725.77-
Apr 11, 202525.6225.6224.8025.3125.31-
Apr 10, 202527.2727.2726.6526.6526.65255
Apr 9, 202524.7024.7024.7024.7024.70-
Apr 8, 202526.5126.5126.5126.5126.51-
Apr 7, 202525.2025.3424.4725.3425.34135
Apr 4, 202528.2228.2228.2228.2228.22-
Apr 3, 202529.2329.2328.1028.1028.10-
Apr 2, 202529.6930.3329.6930.2830.28-
Apr 1, 202528.6629.3328.1029.3129.31-
Mar 31, 202528.9028.9028.3928.7328.73-
Mar 28, 202529.3829.3829.3829.3829.38-
Mar 27, 202528.1728.1728.1728.1728.17-
Mar 26, 202527.3027.3027.3027.3027.30-
Mar 25, 202527.5127.5127.5127.5127.51-
Mar 24, 202527.5827.5827.5827.5827.58-
Mar 21, 202527.9927.9927.9927.9927.99-
Mar 20, 202527.7027.7027.7027.7027.70-
Mar 19, 202526.9326.9326.9326.9326.93-
Mar 18, 202526.9326.9326.9326.9326.93-
Mar 17, 202526.8726.8726.8726.8726.87-
Mar 14, 202526.3326.8626.3326.8326.83-
Mar 13, 202526.9226.9225.5925.7825.78-
Mar 12, 202527.8928.1627.4127.6027.60-
Mar 11, 202527.8927.9527.8327.9527.95-
Mar 10, 202529.4329.4327.9727.9727.97-
Mar 7, 202530.1930.1930.1930.1930.19-
Mar 6, 202530.8430.8429.6030.0530.05-
Mar 5, 202531.3831.3830.8330.8330.83-
Mar 4, 202532.7632.7631.2531.2531.25-
Mar 3, 202534.7334.7332.6032.6032.60-
Feb 28, 202535.3235.3235.3235.3235.32-
Feb 27, 202535.0935.2535.0935.2535.25-
Feb 26, 202537.2537.2536.2136.6936.69-
Feb 25, 202537.2537.2536.2136.2136.21-
Feb 24, 202537.2937.4337.2937.4337.43-
Feb 21, 202537.5237.5237.1237.1837.18-
Feb 20, 202536.5537.2936.1137.2937.29-
Feb 19, 202539.8639.8639.8639.8639.86-
Feb 18, 202539.1040.0039.1039.7739.775
Feb 17, 202538.9238.9638.9238.9638.96-
Feb 14, 202538.5938.5938.5938.5938.59-
Feb 13, 202538.3538.5838.3238.4738.47-
Feb 12, 202538.9038.9038.1938.1938.19-
Feb 11, 202538.1338.6938.1338.6938.69-
Feb 10, 202538.4438.4438.2438.2438.24-
Feb 7, 202536.9038.6636.9038.2638.26-
Feb 6, 202534.7134.7134.7134.7134.71-
Feb 5, 202534.5834.5834.1734.4334.43-
Feb 4, 202535.0735.1034.7734.7734.77-
Feb 3, 202535.7435.7434.9035.0835.08-
Jan 31, 202535.2335.9435.2335.9435.94150
Jan 30, 202533.2834.6133.2834.6134.61-
Jan 29, 202533.7633.7633.1133.1133.11-
Jan 28, 202533.8034.0433.3333.3333.33-
Jan 27, 202533.8033.8133.8033.8133.81-
Jan 24, 202534.3134.3134.2434.2434.24-
Jan 23, 202533.3734.6033.3734.3034.30-
Jan 22, 202533.9433.9433.3433.3433.34-
Jan 21, 202535.2035.2033.6433.6533.65-
Jan 20, 202535.3835.3835.1135.1335.13-
Jan 17, 202535.9235.9235.2835.2835.28-
Jan 16, 202535.8635.8635.0435.3035.30-
Jan 15, 202534.8935.6334.7235.6335.63-
Jan 14, 202535.9236.2934.6434.6534.65445
Jan 13, 202535.0935.8935.0935.8835.88-
Jan 10, 202532.4632.4632.4632.4632.46-
Jan 9, 202532.4732.4732.4732.4732.47-
Jan 8, 202533.3333.3333.3333.3333.33-
Jan 7, 202533.0233.0233.0233.0233.02-
Jan 6, 202533.5233.5233.5233.5233.52-
Jan 3, 202533.3333.5833.3333.5833.58-
Jan 2, 202532.4433.1732.4433.1733.17-
Dec 30, 202431.8431.8431.8431.8431.84-
Dec 27, 202431.8531.8531.8531.8531.85-
Dec 23, 202431.7031.7031.6531.6531.65-
Dec 20, 202432.2132.2132.2132.2132.21-
Dec 19, 202432.2732.2732.2732.2732.27-
Dec 18, 202433.4933.4933.4933.4933.49-
Dec 17, 202433.2333.2331.8633.2233.22-
Dec 16, 202433.2333.2331.8631.8631.86-
Dec 13, 202433.8133.8132.8133.0033.00-
Dec 12, 202435.2435.2433.5933.5933.59-
Dec 11, 202435.0035.2834.9635.2835.28-
Dec 10, 202434.1335.8134.1335.1035.10-
Dec 9, 202434.0235.1834.0234.8834.88-
Dec 6, 202433.4733.4733.2733.3733.37-
Dec 5, 202434.5634.5633.7133.7133.71-
Dec 4, 202435.5135.5133.4533.4533.45-
Dec 3, 202437.7137.7135.4835.4835.48-
Dec 2, 202438.4738.4737.5237.5237.52-
Nov 29, 202438.2438.3538.2438.3538.35-
Nov 28, 202438.2938.3138.2938.3138.31-
Nov 27, 202439.0339.0338.2138.2138.21-
Nov 26, 202438.0439.0838.0439.0839.08-
Nov 25, 202438.2938.5538.2938.5538.55-
Nov 22, 202439.1539.1538.4738.4738.47-
Nov 21, 202439.3339.3339.0639.0639.06-
Nov 20, 202439.3839.3838.9739.3839.38-
Nov 19, 202439.9739.9738.9739.3239.32-
Nov 18, 202440.6640.6640.1140.1140.11-
Nov 15, 202438.5640.6138.5640.6140.61-
Nov 14, 202439.5739.9838.7638.9038.9025
Nov 13, 202439.9039.9239.6639.6639.66-
Nov 12, 202439.9339.9639.6839.9639.96-
Nov 11, 202437.8639.8837.8639.7739.77-
Nov 8, 202437.2837.6636.9837.6637.66-
Nov 7, 202436.5637.0036.5137.0037.00-
Nov 6, 202437.7837.8035.9536.6236.62500
Nov 5, 202436.4536.4936.1236.4936.49-
Nov 4, 202436.1036.5836.1036.2336.23-
Nov 1, 202435.8236.3535.8236.3536.35-
Oct 31, 202436.3036.3035.9435.9435.94-
Oct 30, 202435.9236.5435.9236.5436.54-
Oct 29, 202436.3436.3436.3436.3436.34-
Oct 28, 202436.2536.4336.2536.4336.43-
Oct 25, 202434.7336.2834.7335.8335.83-
Oct 24, 202435.3435.3434.4634.4634.46-
Oct 23, 202435.4935.4935.1035.1035.10-
Oct 22, 202435.0635.6335.0635.4835.48-
Oct 21, 202435.0835.1534.7035.1335.13-
Oct 18, 202434.1734.9034.1734.9034.90-
Oct 17, 202433.2033.9633.2033.9633.96-
Oct 16, 202432.1333.3332.1333.2333.2331
Oct 15, 202433.6033.6033.5033.5033.50-
Oct 14, 202433.6833.6833.0233.0233.02-
Oct 11, 202432.7833.4932.7833.3833.38-
Oct 10, 202432.9433.0232.7432.7432.74-
Oct 9, 202433.1133.4332.9432.9432.9410
Oct 8, 202433.9533.9533.2233.2233.22-
Oct 7, 202433.4833.6833.2533.6833.68-
Oct 4, 202432.6433.5632.6433.3633.36-
Oct 3, 202432.6932.6932.4832.5532.55-
Oct 2, 202432.8732.8732.1732.1732.17-
Oct 1, 202433.1733.2332.8832.8832.88-
Sep 30, 202433.6533.6533.0533.0533.05-
Sep 27, 202432.5333.7632.5333.4833.48-
Sep 26, 202432.4032.7032.2932.2932.29-
Sep 25, 202432.7632.7632.0832.0832.08-
Sep 24, 202432.8032.8032.6032.6432.64-
Sep 23, 202432.8532.8532.4432.6432.64-
Sep 20, 202433.0333.0332.2432.6432.64-
Sep 19, 202432.4433.0232.4432.9832.98-
Sep 18, 202431.7632.2831.7632.1932.19-
Sep 17, 202431.6132.2631.5031.6631.66-
Sep 16, 202431.5631.5631.3131.4631.46-
Sep 13, 202430.7431.7030.7431.4631.46-
Sep 12, 202431.1531.1530.7130.9230.92-
Sep 11, 202430.4930.9129.5930.9130.91-
Sep 10, 202431.7231.7230.4530.6330.63-
Sep 9, 202433.1433.1432.1732.1732.17-
Sep 6, 202434.9134.9133.1433.1433.14-
Sep 5, 202435.1335.5935.0935.0935.09-
Sep 4, 202436.1436.1435.3335.3335.33-
Sep 3, 202437.5337.5336.2936.2936.29-
Sep 2, 202437.5737.5737.5237.5237.52-
Aug 30, 202437.6637.6637.1837.1837.18-
Aug 29, 202437.0637.5137.0637.4537.45-
Aug 28, 202437.0437.1736.6937.1737.17-
Aug 27, 202435.7036.8235.7036.8236.82-
Aug 26, 202435.8335.9435.2135.2135.21-
Aug 23, 202435.0435.8135.0435.8135.81-
Aug 22, 202434.6335.1134.6335.1135.11-
Aug 21, 202434.9934.9934.3234.4034.40-
Aug 20, 202436.0336.0335.3235.3235.32-
Aug 19, 202435.9635.9635.9535.9535.9550
Aug 16, 202437.1837.1836.0536.0536.05-
Aug 15, 202436.6437.2336.6437.0637.06-
Aug 14, 202436.9636.9636.4736.6636.66-
Aug 13, 202432.2032.2032.2032.2032.20-
Aug 12, 202432.3232.3232.1132.1132.11-
Aug 9, 202433.2133.2133.2133.2133.21-
Aug 8, 202432.4332.4332.3732.3732.37-
Aug 7, 202432.6932.9032.3632.3632.36-
Aug 6, 202433.0133.0132.7433.0133.01-
Aug 5, 202433.2433.2433.2433.2433.24-
Aug 2, 202435.5835.5834.3934.4234.42-
Aug 1, 202436.7036.7035.8735.8735.87-
Jul 31, 202436.3437.2635.4936.6736.67-
Jul 30, 202435.2736.0234.9536.0236.02-
Jul 29, 202435.7735.7735.0935.0935.09-
Jul 26, 202436.4236.4236.4236.4236.42-
Jul 25, 202433.8536.2833.8536.2836.28-
Jul 24, 202433.9133.9633.7233.9633.96-
Jul 23, 202434.1534.1533.7633.9933.99-
Jul 22, 202434.2734.2733.8033.8033.80-
Jul 19, 202434.6934.6933.6634.0234.02-
Jul 18, 202434.6534.9034.1434.9034.90-
Jul 17, 202434.2034.5734.2034.5134.51-
Jul 16, 202434.0934.0933.6633.8833.88-
Jul 15, 202434.7834.7833.8834.2034.20-
Jul 12, 202434.8135.0434.8134.9134.91-
Jul 11, 202433.9034.7233.9034.7234.72-
Jul 10, 202433.3733.8433.3733.7733.77-
Jul 9, 202433.2033.2033.2033.2033.20-
Jul 8, 202433.1733.1733.0833.0833.08-
Jul 5, 202433.9033.9033.9033.9033.90-
Jul 4, 202433.9933.9933.9933.9933.99-
Jul 3, 202434.4534.4534.4234.4234.42-
Jul 2, 202433.3033.3033.3033.3033.30-
Jul 1, 202434.0834.0833.2733.2733.27-
Jun 28, 202434.0234.0234.0234.0234.02-
Jun 27, 202433.2533.2533.2533.2533.25-
Jun 26, 202433.7233.7233.0333.0333.03-
Jun 25, 202434.0634.0633.5233.5533.55-
Jun 24, 202433.2534.2833.2534.0734.07-
Jun 21, 202432.2433.0732.2433.0333.03-
Jun 20, 202432.0732.0732.0732.0732.07-
Jun 19, 202431.9931.9931.9631.9631.96-
Jun 18, 202432.7032.7031.7631.7631.76-
Jun 17, 202433.0233.0232.4832.7132.71-
Jun 14, 202434.0434.0533.8333.8333.83-
Jun 13, 202433.8133.8133.5133.5133.51-
Jun 12, 202434.6335.3234.6335.3235.32-
Jun 11, 202435.0135.3534.5734.5734.5740
Jun 10, 202434.2935.1034.2935.1035.10-
Jun 7, 202434.6834.6834.6834.6834.68-
Jun 6, 202434.6334.6334.4734.4734.47-
Jun 5, 202434.9734.9734.9734.9734.97-
Jun 4, 202436.4236.4236.4236.4236.42-
Jun 3, 202437.1537.1537.1537.1537.15-
May 31, 202436.2637.0736.2637.0737.07-
May 30, 202436.5736.5736.3036.3236.32-
May 29, 202438.2038.2036.6736.6736.67-
May 28, 202437.3938.1737.3938.1738.17-
May 27, 202437.4737.5237.4737.5237.52-
May 24, 202437.4237.4236.9236.9236.92-
May 23, 202438.8038.8036.6536.8536.85-
May 22, 202439.3139.3138.2338.7238.72-
May 21, 202439.4139.4138.6638.8438.84-
May 20, 202439.7739.7739.6339.7539.75-
May 17, 202440.5140.5139.6939.6939.69-
May 16, 202439.8540.4039.8540.4040.40-
May 15, 202441.2141.2139.2739.9839.98-
May 14, 202443.0343.0340.4640.8340.83-
May 13, 202442.8842.8842.6442.7742.77-
May 10, 202442.6042.6042.6042.6042.60-
May 9, 202440.9740.9740.9740.9740.97-
May 8, 202441.2741.2741.0141.0141.01-
May 7, 202440.0440.0440.0240.0240.02-
May 6, 202439.6339.6439.6339.6439.64-