Berlin - Delayed Quote EUR

Archer-Daniels Midland Co (ADM.BE)

Compare
48.31
-0.07
(-0.14%)
At close: January 24 at 8:08:14 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202548.3148.3148.3148.3148.31-
Jan 23, 202548.3848.3848.3848.3848.38-
Jan 22, 202549.1049.1049.1049.1049.10-
Jan 21, 202549.0849.0849.0849.0849.08-
Jan 20, 202549.8849.8849.8849.8849.88-
Jan 17, 202549.6149.6149.6149.6149.61-
Jan 16, 202549.6749.6749.6749.6749.67-
Jan 15, 202549.6049.6049.6049.6049.60-
Jan 14, 202550.7450.7449.7649.7649.761
Jan 13, 202549.7949.7949.7949.7949.79-
Jan 10, 202548.4849.3148.4849.3149.3110
Jan 9, 202548.1948.1948.1948.1948.19-
Jan 8, 202547.7247.7247.7247.7247.72-
Jan 7, 202547.5847.5847.5847.5847.58-
Jan 6, 202548.6048.6048.6048.6048.60-
Jan 3, 202548.9248.9248.9248.9248.92-
Jan 2, 202548.8648.8648.8648.8648.86-
Dec 30, 202448.2848.2848.2848.2848.28-
Dec 27, 202448.4048.4048.4048.4048.40-
Dec 23, 202448.5548.5548.5548.5548.55-
Dec 20, 202447.4347.4347.4347.4347.43-
Dec 19, 202447.9347.9347.9347.9347.93-
Dec 18, 202448.9648.9648.9648.9648.96-
Dec 17, 202448.9948.9948.9948.9948.99-
Dec 16, 202449.7649.7649.7649.7649.76-
Dec 13, 202450.6150.6150.6150.6150.61-
Dec 12, 202450.0850.0850.0850.0850.08-
Dec 11, 202449.3549.3549.3549.3549.35-
Dec 10, 202449.1049.1049.1049.1049.10-
Dec 9, 202448.6048.6048.6048.6048.60-
Dec 6, 202449.2949.2949.2949.2949.29-
Dec 5, 202449.0349.0349.0349.0349.03-
Dec 4, 202450.5850.5850.5850.5850.581
Dec 3, 202451.5851.5851.5851.5851.58-
Dec 2, 202451.6951.6951.6951.6951.69-
Nov 29, 202451.4851.4851.4851.4851.48-
Nov 28, 202451.4851.4851.4851.4851.48-
Nov 27, 202451.1351.1351.1351.1351.13-
Nov 26, 202450.4950.4950.4950.4950.49-
Nov 25, 202451.0951.0951.0951.0951.09-
Nov 22, 202450.7250.7250.7250.7250.72-
Nov 21, 2024 0.50 Dividend
Nov 21, 202450.2350.2350.2350.2350.23-
Nov 20, 202450.0550.0550.0550.0549.55-
Nov 19, 202449.7949.7949.7949.7949.29-
Nov 18, 202450.7050.7050.7050.7050.19-
Nov 15, 202449.4249.4249.4249.4248.93-
Nov 14, 202448.9848.9848.9848.9848.49-
Nov 13, 202448.2848.2848.2848.2847.80-
Nov 12, 202449.0649.0649.0649.0648.56-
Nov 11, 202448.7848.7848.7848.7848.29-
Nov 8, 202448.6048.6048.6048.6048.11-
Nov 7, 202449.4749.4749.4749.4748.98-
Nov 6, 202449.0049.0049.0049.0048.51-
Nov 5, 202446.0946.0946.0946.0945.6320
Nov 4, 202450.5050.5050.5050.5050.00-
Nov 1, 202450.6750.6750.6750.6750.16-
Oct 31, 202450.9350.9350.9350.9350.42-
Oct 30, 202451.9851.9851.9851.9851.46-
Oct 29, 202452.8652.8652.8652.8652.33-
Oct 28, 202452.4852.4852.4852.4851.96-
Oct 25, 202452.0752.0752.0752.0751.55-
Oct 24, 202451.7851.7851.7851.7851.26-
Oct 23, 202451.2551.2551.2551.2550.74-
Oct 22, 202451.6551.6551.6551.6551.13-
Oct 21, 202451.8451.8451.8451.8451.32-
Oct 18, 202453.8453.8453.8453.8453.30-
Oct 17, 202453.4153.4153.4153.4152.88-
Oct 16, 202452.8252.8252.8252.8252.29-
Oct 15, 202453.0953.0953.0953.0952.56-
Oct 14, 202452.9152.9152.9152.9152.38-
Oct 11, 202452.2452.2452.2452.2451.72-
Oct 10, 202451.9051.9051.9051.9051.38-
Oct 9, 202452.2652.2652.2652.2651.74-
Oct 8, 202453.4553.4553.4553.4552.92-
Oct 7, 202453.8353.8353.8353.8353.29-
Oct 4, 202452.9252.9252.9252.9252.39-
Oct 3, 202453.1053.1053.1053.1052.57-
Oct 2, 202453.4953.4953.4953.4952.96-
Oct 1, 202453.4653.6653.4653.6653.12112
Sep 30, 202453.8553.8553.8553.8553.31186
Sep 27, 202453.1253.1253.1253.1252.59-
Sep 26, 202452.2152.2152.2152.2151.69-
Sep 25, 202453.9553.9553.9553.9553.41-
Sep 24, 202454.6554.6554.6554.6554.10-
Sep 23, 202454.8954.8954.8954.8954.34-
Sep 20, 202455.7655.7655.7655.7655.20-
Sep 19, 202454.5554.5554.5554.5554.01-
Sep 18, 202454.2854.2854.2854.2853.74-
Sep 17, 202454.1354.1354.1354.1353.59-
Sep 16, 202454.2654.2654.2654.2653.72-
Sep 13, 202453.6453.6453.6453.6453.10-
Sep 12, 202453.5753.5753.5753.5753.03-
Sep 11, 202453.1053.1053.1053.1052.57-
Sep 10, 202453.6353.6353.6353.6353.09-
Sep 9, 202453.7353.7353.7353.7353.19-
Sep 6, 202453.9253.9253.9253.9253.38-
Sep 5, 202455.2855.2855.2855.2854.73-
Sep 4, 202454.5054.5054.5054.5053.96-
Sep 3, 202454.9654.9654.9654.9654.41-
Sep 2, 202455.0155.0155.0155.0154.46-
Aug 30, 202454.8654.8654.8654.8654.31-
Aug 29, 202454.7654.7654.7654.7654.21-
Aug 28, 202454.2254.2254.2254.2253.68-
Aug 27, 202454.2454.2454.2454.2453.70-
Aug 26, 202454.0454.0454.0454.0453.50-
Aug 23, 202453.2453.2453.2453.2452.71-
Aug 22, 202453.0153.0153.0153.0152.48-
Aug 21, 2024 0.50 Dividend
Aug 21, 202452.7752.7752.7752.7752.24-
Aug 20, 202453.7453.7453.7453.7452.71-
Aug 19, 202453.3053.3053.3053.3052.28-
Aug 16, 202453.5753.5753.5753.5752.54-
Aug 15, 202453.0253.0253.0253.0252.00-
Aug 14, 202453.0453.0453.0453.0452.02-
Aug 13, 202453.0553.0553.0553.0552.03-
Aug 12, 202453.3853.3853.3853.3852.36-
Aug 9, 202453.4253.4253.4253.4252.39-
Aug 8, 202453.2353.2353.2353.2352.21-
Aug 7, 202453.4353.4353.4353.4352.40-
Aug 6, 202453.4453.4453.4453.4452.41-
Aug 5, 202453.1853.1853.1853.1852.16-
Aug 2, 202455.5655.5655.5655.5654.49-
Aug 1, 202457.1957.1957.1957.1956.09-
Jul 31, 202457.6557.6557.6557.6556.54-
Jul 30, 202458.2858.2858.2858.2857.16-
Jul 29, 202459.0659.0659.0659.0657.93-
Jul 26, 202458.3958.3958.3958.3957.27-
Jul 25, 202457.6857.6857.6857.6856.57-
Jul 24, 202456.9956.9956.9956.9955.90-
Jul 23, 202458.6858.6858.6858.6857.55-
Jul 22, 202458.8458.8458.8458.8457.71-
Jul 19, 202459.4059.4059.4059.4058.26-
Jul 18, 202460.0360.0360.0360.0358.88-
Jul 17, 202459.0459.0459.0459.0457.91-
Jul 16, 202458.1258.1258.1258.1257.00-
Jul 15, 202458.9958.9958.9958.9957.86-
Jul 12, 202459.0759.0759.0759.0757.94-
Jul 11, 202459.1259.1259.1259.1257.98-
Jul 10, 202458.2858.2858.2858.2857.16-
Jul 9, 202458.4658.4658.4658.4657.34-
Jul 8, 202456.4456.4456.4456.4455.36-
Jul 5, 202457.9257.9257.9257.9256.81-
Jul 4, 202457.9457.9457.9457.9456.83-
Jul 3, 202457.6857.6857.6857.6856.57-
Jul 2, 202456.2956.2956.2956.2955.21-
Jul 1, 202456.1356.1356.1356.1355.05-
Jun 28, 202456.5356.5356.5356.5355.44-
Jun 27, 202456.5356.5356.5356.5355.44-
Jun 26, 202456.5456.5456.5456.5455.45-
Jun 25, 202457.7857.7857.7857.7856.67-
Jun 24, 202457.1857.1857.1857.1856.08-
Jun 21, 202456.7756.7756.7756.7755.68-
Jun 20, 202455.6655.6655.6655.6654.59-
Jun 19, 202455.6255.6255.6255.6254.55-
Jun 18, 202456.0556.0556.0556.0554.97-
Jun 17, 202455.6155.6155.6155.6154.54-
Jun 14, 202456.4856.4856.4856.4855.40-
Jun 13, 202455.7856.5655.7856.5655.4715
Jun 12, 202457.1657.1657.1657.1656.06-
Jun 11, 202457.3557.3557.3557.3556.25-
Jun 10, 202456.7856.7856.7856.7855.69-
Jun 7, 202456.0956.0956.0956.0955.01-
Jun 6, 202455.9455.9455.9455.9454.87-
Jun 5, 202456.8456.8456.8456.8455.75-
Jun 4, 202456.6756.6756.6756.6755.58-
Jun 3, 202457.7057.7057.7057.7056.59-
May 31, 202455.4555.4555.4555.4554.39-
May 30, 202455.2155.2155.2155.2154.15-
May 29, 202455.7555.7555.7555.7554.68-
May 28, 202455.3655.3655.3655.3654.30-
May 27, 202455.6155.6155.6155.6154.54-
May 24, 202456.0556.0556.0556.0554.97-
May 23, 202457.1157.1157.1157.1156.01-
May 22, 202456.2956.2956.2956.2955.21-
May 21, 202455.8355.8355.8355.8354.76-
May 20, 202456.5256.5256.5256.5255.43-
May 17, 202456.5756.5756.5756.5755.48-
May 16, 202455.0955.0955.0955.0954.03-
May 15, 2024 0.50 Dividend
May 15, 202456.3956.3956.3956.3955.31-
May 14, 202457.9357.9357.9357.9356.33-
May 13, 202458.3658.3658.3658.3656.75-
May 10, 202458.0158.0158.0158.0156.41-
May 9, 202457.5657.5657.5657.5655.97-
May 8, 202457.2157.2157.2157.2155.63-
May 7, 202455.8255.8255.8255.8254.28-
May 6, 202454.9154.9154.9154.9153.39-
May 3, 202455.4555.4555.4555.4553.92-
May 2, 202454.3054.3054.3054.3052.80-
Apr 30, 202456.5756.5756.5756.5755.00-
Apr 29, 202456.0556.0556.0556.0554.50-
Apr 26, 202456.8556.8556.8556.8555.28-
Apr 25, 202457.2257.2257.2257.2255.64-
Apr 24, 202457.6757.6757.6757.6756.07-
Apr 23, 202458.2858.2858.2858.2856.67-
Apr 22, 202458.7558.7558.7558.7557.12-
Apr 19, 202457.5257.5257.5257.5255.93-
Apr 18, 202456.5756.5756.5756.5755.00-
Apr 17, 202456.6156.6156.6156.6155.04-
Apr 16, 202456.4956.4956.4956.4954.93-
Apr 15, 202457.2757.2757.2757.2755.69-
Apr 12, 202458.3558.3558.3558.3556.74-
Apr 11, 202459.3059.3059.3059.3057.66-
Apr 10, 202458.7558.7558.7558.7557.12-
Apr 9, 202458.0358.0358.0358.0356.42-
Apr 8, 202458.4758.4758.4758.4756.85-
Apr 5, 202458.3558.3558.3558.3556.74-
Apr 4, 202457.7157.7157.7157.7156.11-
Apr 3, 202458.0358.0358.0358.0356.42-
Apr 2, 202458.0458.0458.0458.0456.43-
Mar 28, 202458.0058.0058.0058.0056.40-
Mar 27, 202457.2057.2057.2057.2055.6212
Mar 26, 202457.6057.6057.6057.6056.01-
Mar 25, 202457.0057.0057.0057.0055.42-
Mar 22, 202457.6057.6057.6057.6056.01-
Mar 21, 202456.0058.0056.0058.0056.4030
Mar 20, 202455.8055.8055.8055.8054.26-
Mar 19, 202455.4055.4055.4055.4053.87-
Mar 18, 202454.4054.4054.4054.4052.89-
Mar 15, 202453.4053.4053.4053.4051.92-
Mar 14, 202453.4053.4053.4053.4051.92-
Mar 13, 202452.4052.4052.4052.4050.95-
Mar 12, 202450.4050.4050.4050.4049.01-
Mar 11, 202449.8049.8049.8049.8048.42-
Mar 8, 202449.4049.4049.4049.4048.03-
Mar 7, 202449.6049.8049.6049.8048.426
Mar 6, 202449.1049.1049.1049.1047.74-
Mar 5, 202448.7049.3048.7049.3047.9410
Mar 4, 202450.2050.2050.2050.2048.8110
Mar 1, 202449.1049.1049.1049.1047.74-
Feb 29, 202448.8048.8048.8048.8047.45-
Feb 28, 202448.6048.6048.6048.6047.26-
Feb 27, 202448.9048.9048.9048.9047.55-
Feb 26, 202449.1049.1049.1049.1047.74-
Feb 23, 202449.5049.5049.5049.5048.13-
Feb 22, 202449.7049.7049.7049.7048.32-
Feb 21, 202449.4049.4049.4049.4048.03-
Feb 20, 202450.4050.4050.4050.4049.01-
Feb 19, 202449.6049.6049.6049.6048.23-
Feb 16, 202450.0050.0050.0050.0048.62-
Feb 15, 202449.5049.5049.5049.5048.13-
Feb 14, 202448.9048.9048.9048.9047.55-
Feb 13, 202449.8049.8049.8049.8048.42-
Feb 12, 202449.1049.1049.1049.1047.74-
Feb 9, 202448.6048.6048.6048.6047.26-
Feb 8, 202448.8048.8048.8048.8047.45-
Feb 7, 2024 0.50 Dividend
Feb 7, 202449.4049.4049.4049.4048.03-
Feb 6, 202449.2049.2049.2049.2047.35-
Feb 5, 202451.4051.4051.4051.4049.47-
Feb 2, 202452.2052.2052.2052.2050.24-
Feb 1, 202451.4051.4051.4051.4049.47-
Jan 31, 202451.8051.8051.8051.8049.86-
Jan 30, 202450.6050.6050.6050.6048.70-
Jan 29, 202448.5050.2048.5050.2048.32330
Jan 26, 202447.2047.2047.2047.2045.43-
Jan 25, 202448.3048.3048.3048.3046.49-
Jan 24, 202448.4048.4048.4048.4046.58-