Munich - Delayed Quote EUR
Archer-Daniels Midland Co (ADM.MU)
41.87
-0.10
(-0.25%)
At close: May 23 at 5:26:40 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 42.24 | 42.24 | 41.87 | 41.87 | 41.87 | - |
| May 22, 2025 | 42.44 | 42.44 | 41.97 | 41.97 | 41.97 | - |
| May 21, 2025 | 0.44859597 Dividend | |||||
| May 21, 2025 | 43.54 | 43.54 | 42.97 | 42.97 | 42.97 | - |
| May 20, 2025 | 44.29 | 44.69 | 44.29 | 44.69 | 44.18 | - |
| May 19, 2025 | 44.83 | 44.83 | 44.60 | 44.60 | 44.09 | - |
| May 16, 2025 | 43.44 | 44.33 | 43.44 | 44.33 | 43.82 | - |
| May 15, 2025 | 44.01 | 44.01 | 42.97 | 42.97 | 42.47 | - |
| May 14, 2025 | 45.12 | 45.12 | 44.24 | 44.24 | 43.74 | - |
| May 13, 2025 | 44.79 | 44.92 | 44.79 | 44.92 | 44.41 | - |
| May 12, 2025 | 43.01 | 44.35 | 43.01 | 44.35 | 43.85 | - |
| May 9, 2025 | 42.38 | 42.79 | 42.38 | 42.79 | 42.31 | - |
| May 8, 2025 | 42.51 | 42.51 | 42.15 | 42.15 | 41.67 | - |
| May 7, 2025 | 42.57 | 42.57 | 42.19 | 42.19 | 41.70 | - |
| May 6, 2025 | 41.81 | 42.89 | 41.81 | 42.89 | 42.40 | - |
| May 5, 2025 | 41.87 | 41.87 | 41.85 | 41.85 | 41.38 | - |
| May 2, 2025 | 41.93 | 41.93 | 41.92 | 41.92 | 41.44 | - |
| Apr 30, 2025 | 41.79 | 41.92 | 41.79 | 41.92 | 41.44 | - |
| Apr 29, 2025 | 42.07 | 42.07 | 41.91 | 41.91 | 41.43 | - |
| Apr 28, 2025 | 42.32 | 42.32 | 42.26 | 42.26 | 41.78 | - |
| Apr 25, 2025 | 42.99 | 42.99 | 42.22 | 42.22 | 41.73 | - |
| Apr 24, 2025 | 42.13 | 42.63 | 42.13 | 42.63 | 42.14 | 100 |
| Apr 23, 2025 | 43.08 | 43.08 | 42.06 | 42.06 | 41.58 | - |
| Apr 22, 2025 | 41.50 | 42.56 | 41.50 | 42.56 | 42.08 | - |
| Apr 17, 2025 | 40.83 | 41.40 | 40.83 | 41.40 | 40.92 | - |
| Apr 16, 2025 | 40.21 | 41.10 | 40.21 | 41.10 | 40.63 | - |
| Apr 15, 2025 | 40.74 | 40.74 | 40.28 | 40.28 | 39.82 | - |
| Apr 14, 2025 | 40.44 | 40.99 | 40.44 | 40.99 | 40.52 | 50 |
| Apr 11, 2025 | 39.73 | 39.73 | 39.26 | 39.26 | 38.82 | - |
| Apr 10, 2025 | 40.43 | 40.43 | 39.37 | 39.37 | 38.92 | - |
| Apr 9, 2025 | 37.01 | 38.26 | 37.01 | 38.26 | 37.82 | - |
| Apr 8, 2025 | 39.72 | 39.72 | 38.89 | 38.89 | 38.45 | - |
| Apr 7, 2025 | 38.60 | 39.49 | 38.60 | 39.49 | 39.04 | - |
| Apr 4, 2025 | 42.69 | 42.69 | 39.77 | 39.77 | 39.32 | - |
| Apr 3, 2025 | 43.72 | 43.72 | 43.03 | 43.03 | 42.53 | - |
| Apr 2, 2025 | 44.33 | 44.33 | 44.03 | 44.03 | 43.53 | - |
| Apr 1, 2025 | 44.15 | 44.33 | 44.15 | 44.33 | 43.83 | - |
| Mar 31, 2025 | 44.06 | 44.51 | 44.06 | 44.51 | 44.01 | - |
| Mar 28, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.14 | - |
| Mar 27, 2025 | 43.69 | 44.12 | 43.69 | 44.12 | 43.61 | 100 |
| Mar 26, 2025 | 42.60 | 43.49 | 42.60 | 43.49 | 42.99 | - |
| Mar 25, 2025 | 42.44 | 42.56 | 42.44 | 42.56 | 42.08 | - |
| Mar 24, 2025 | 42.85 | 42.85 | 42.41 | 42.41 | 41.93 | - |
| Mar 21, 2025 | 42.96 | 42.96 | 42.58 | 42.58 | 42.10 | - |
| Mar 20, 2025 | 43.10 | 43.10 | 42.99 | 42.99 | 42.50 | - |
| Mar 19, 2025 | 43.60 | 44.00 | 43.15 | 43.36 | 42.87 | 89 |
| Mar 18, 2025 | 43.85 | 43.85 | 43.67 | 43.67 | 43.17 | - |
| Mar 17, 2025 | 43.35 | 44.08 | 43.35 | 44.08 | 43.58 | - |
| Mar 14, 2025 | 43.65 | 43.65 | 43.33 | 43.33 | 42.84 | - |
| Mar 13, 2025 | 43.24 | 43.24 | 43.19 | 43.19 | 42.70 | - |
| Mar 12, 2025 | 44.60 | 44.60 | 43.30 | 43.30 | 42.81 | - |
| Mar 11, 2025 | 46.72 | 46.72 | 44.96 | 44.96 | 44.45 | - |
| Mar 10, 2025 | 45.47 | 47.21 | 45.47 | 47.21 | 46.67 | - |
| Mar 7, 2025 | 44.28 | 45.79 | 44.28 | 45.79 | 45.27 | - |
| Mar 6, 2025 | 42.33 | 43.15 | 42.33 | 43.15 | 42.65 | - |
| Mar 5, 2025 | 43.49 | 43.49 | 42.12 | 42.12 | 41.63 | - |
| Mar 4, 2025 | 44.51 | 44.51 | 44.22 | 44.22 | 43.71 | - |
| Mar 3, 2025 | 45.58 | 45.58 | 44.72 | 44.72 | 44.21 | - |
| Feb 28, 2025 | 44.73 | 45.13 | 44.73 | 45.13 | 44.61 | - |
| Feb 27, 2025 | 45.08 | 45.08 | 45.03 | 45.03 | 44.52 | - |
| Feb 26, 2025 | 46.46 | 46.46 | 45.40 | 45.40 | 44.88 | - |
| Feb 25, 2025 | 46.06 | 46.40 | 46.06 | 46.40 | 45.87 | - |
| Feb 24, 2025 | 46.06 | 46.51 | 46.06 | 46.51 | 45.97 | 11 |
| Feb 21, 2025 | 44.26 | 45.03 | 44.26 | 45.03 | 44.51 | - |
| Feb 20, 2025 | 44.01 | 44.06 | 44.01 | 44.06 | 43.55 | - |
| Feb 19, 2025 | 43.92 | 44.49 | 43.92 | 44.49 | 43.98 | - |
| Feb 18, 2025 | 0.44859597 Dividend | |||||
| Feb 18, 2025 | 44.01 | 44.01 | 43.54 | 43.54 | 43.04 | - |
| Feb 17, 2025 | 44.08 | 44.40 | 44.08 | 44.40 | 43.38 | - |
| Feb 14, 2025 | 43.71 | 43.71 | 43.58 | 43.58 | 42.59 | - |
| Feb 13, 2025 | 43.35 | 43.39 | 43.35 | 43.39 | 42.40 | - |
| Feb 12, 2025 | 44.79 | 44.79 | 44.31 | 44.31 | 43.30 | - |
| Feb 11, 2025 | 44.51 | 44.58 | 44.51 | 44.58 | 43.57 | - |
| Feb 10, 2025 | 44.40 | 44.53 | 44.40 | 44.53 | 43.52 | - |
| Feb 7, 2025 | 43.81 | 44.26 | 43.81 | 44.26 | 43.26 | - |
| Feb 6, 2025 | 44.68 | 44.68 | 43.76 | 43.76 | 42.77 | - |
| Feb 5, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 44.79 | - |
| Feb 4, 2025 | 48.37 | 48.37 | 45.96 | 45.96 | 44.91 | - |
| Feb 3, 2025 | 49.61 | 49.61 | 49.10 | 49.10 | 47.99 | - |
| Jan 31, 2025 | 49.71 | 49.71 | 49.44 | 49.44 | 48.32 | - |
| Jan 30, 2025 | 49.73 | 49.73 | 49.62 | 49.62 | 48.49 | - |
| Jan 29, 2025 | 48.30 | 49.19 | 48.30 | 49.19 | 48.07 | - |
| Jan 28, 2025 | 49.78 | 49.78 | 49.08 | 49.08 | 47.96 | - |
| Jan 27, 2025 | 47.81 | 48.99 | 47.81 | 48.99 | 47.87 | - |
| Jan 24, 2025 | 48.31 | 48.31 | 47.83 | 47.83 | 46.74 | - |
| Jan 23, 2025 | 48.40 | 48.74 | 48.40 | 48.74 | 47.63 | - |
| Jan 22, 2025 | 49.10 | 49.10 | 48.47 | 48.47 | 47.36 | 20 |
| Jan 21, 2025 | 49.88 | 49.88 | 49.28 | 49.28 | 48.16 | 50 |
| Jan 20, 2025 | 49.91 | 50.13 | 49.11 | 49.11 | 47.99 | 35 |
| Jan 17, 2025 | 49.77 | 49.77 | 49.74 | 49.74 | 48.61 | - |
| Jan 16, 2025 | 49.64 | 49.64 | 48.83 | 48.83 | 47.72 | - |
| Jan 15, 2025 | 49.86 | 49.86 | 49.82 | 49.82 | 48.69 | - |
| Jan 14, 2025 | 50.80 | 50.80 | 49.38 | 49.38 | 48.26 | 64 |
| Jan 13, 2025 | 49.89 | 51.33 | 49.89 | 51.33 | 50.16 | - |
| Jan 10, 2025 | 48.48 | 48.96 | 48.48 | 48.96 | 47.84 | 300 |
| Jan 9, 2025 | 48.19 | 48.26 | 48.19 | 48.26 | 47.16 | - |
| Jan 8, 2025 | 47.81 | 47.81 | 47.49 | 47.49 | 46.41 | - |
| Jan 7, 2025 | 47.58 | 48.14 | 47.58 | 48.14 | 47.04 | - |
| Jan 6, 2025 | 48.60 | 48.60 | 48.38 | 48.38 | 47.27 | - |
| Jan 3, 2025 | 48.83 | 48.83 | 48.57 | 48.57 | 47.46 | - |
| Jan 2, 2025 | 48.86 | 49.16 | 48.86 | 49.16 | 48.04 | - |
| Dec 30, 2024 | 48.35 | 48.35 | 48.07 | 48.07 | 46.98 | - |
| Dec 27, 2024 | 48.51 | 48.66 | 48.51 | 48.66 | 47.55 | - |
| Dec 23, 2024 | 48.46 | 48.46 | 47.69 | 47.69 | 46.60 | - |
| Dec 20, 2024 | 47.51 | 48.19 | 47.51 | 48.19 | 47.09 | - |
| Dec 19, 2024 | 48.01 | 48.03 | 48.01 | 48.03 | 46.94 | - |
| Dec 18, 2024 | 48.96 | 48.96 | 48.72 | 48.72 | 47.61 | - |
| Dec 17, 2024 | 49.10 | 49.10 | 48.90 | 48.90 | 47.78 | - |
| Dec 16, 2024 | 49.76 | 49.89 | 49.76 | 49.89 | 48.75 | - |
| Dec 13, 2024 | 50.62 | 50.62 | 49.82 | 49.82 | 48.69 | - |
| Dec 12, 2024 | 50.12 | 50.14 | 50.12 | 50.14 | 49.00 | - |
| Dec 11, 2024 | 49.35 | 49.54 | 49.35 | 49.54 | 48.41 | - |
| Dec 10, 2024 | 49.09 | 49.47 | 49.09 | 49.47 | 48.35 | - |
| Dec 9, 2024 | 48.62 | 49.69 | 48.62 | 49.69 | 48.56 | - |
| Dec 6, 2024 | 49.28 | 49.28 | 49.01 | 49.01 | 47.90 | - |
| Dec 5, 2024 | 49.10 | 49.50 | 49.10 | 49.50 | 48.37 | - |
| Dec 4, 2024 | 50.58 | 50.58 | 49.76 | 49.76 | 48.62 | - |
| Dec 3, 2024 | 51.58 | 51.58 | 50.37 | 50.37 | 49.22 | - |
| Dec 2, 2024 | 51.67 | 51.67 | 51.15 | 51.15 | 49.99 | - |
| Nov 29, 2024 | 51.57 | 51.57 | 51.36 | 51.36 | 50.19 | - |
| Nov 28, 2024 | 51.48 | 51.71 | 51.48 | 51.71 | 50.53 | - |
| Nov 27, 2024 | 51.16 | 51.20 | 51.16 | 51.20 | 50.03 | - |
| Nov 26, 2024 | 50.49 | 50.54 | 50.49 | 50.54 | 49.39 | - |
| Nov 25, 2024 | 51.09 | 51.09 | 50.92 | 50.92 | 49.76 | - |
| Nov 22, 2024 | 50.71 | 51.27 | 50.71 | 51.27 | 50.10 | - |
| Nov 21, 2024 | 0.4398 Dividend | |||||
| Nov 21, 2024 | 50.17 | 50.79 | 50.17 | 50.79 | 49.63 | - |
| Nov 20, 2024 | 50.06 | 50.23 | 50.06 | 50.23 | 48.60 | - |
| Nov 19, 2024 | 49.77 | 50.24 | 49.77 | 50.24 | 48.61 | - |
| Nov 18, 2024 | 50.68 | 50.68 | 50.31 | 50.31 | 48.68 | - |
| Nov 15, 2024 | 49.44 | 50.39 | 49.44 | 50.39 | 48.75 | - |
| Nov 14, 2024 | 48.98 | 49.15 | 48.98 | 49.15 | 47.55 | - |
| Nov 13, 2024 | 48.27 | 49.22 | 48.27 | 49.22 | 47.62 | - |
| Nov 12, 2024 | 49.08 | 49.08 | 48.83 | 48.83 | 47.24 | - |
| Nov 11, 2024 | 48.78 | 48.93 | 48.78 | 48.93 | 47.34 | - |
| Nov 8, 2024 | 48.60 | 48.60 | 48.30 | 48.30 | 46.73 | - |
| Nov 7, 2024 | 49.51 | 49.51 | 48.42 | 48.42 | 46.85 | - |
| Nov 6, 2024 | 48.87 | 48.87 | 48.72 | 48.72 | 47.14 | - |
| Nov 5, 2024 | 49.72 | 49.72 | 46.42 | 46.42 | 44.91 | 75 |
| Nov 4, 2024 | 50.71 | 50.71 | 50.60 | 50.60 | 48.96 | - |
| Nov 1, 2024 | 50.73 | 50.76 | 50.73 | 50.76 | 49.11 | - |
| Oct 31, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 49.30 | - |
| Oct 30, 2024 | 51.99 | 51.99 | 51.46 | 51.46 | 49.79 | - |
| Oct 29, 2024 | 52.87 | 52.87 | 52.56 | 52.56 | 50.85 | - |
| Oct 28, 2024 | 52.46 | 52.85 | 52.46 | 52.85 | 51.13 | - |
| Oct 25, 2024 | 52.08 | 52.28 | 52.08 | 52.28 | 50.58 | - |
| Oct 24, 2024 | 51.76 | 51.88 | 51.76 | 51.88 | 50.19 | - |
| Oct 23, 2024 | 51.25 | 51.37 | 51.25 | 51.37 | 49.70 | - |
| Oct 22, 2024 | 51.66 | 51.91 | 51.66 | 51.91 | 50.22 | - |
| Oct 21, 2024 | 51.79 | 52.02 | 51.79 | 51.86 | 50.17 | 100 |
| Oct 18, 2024 | 53.84 | 53.84 | 52.04 | 52.04 | 50.35 | - |
| Oct 17, 2024 | 53.41 | 53.46 | 53.41 | 53.46 | 51.72 | - |
| Oct 16, 2024 | 52.82 | 53.28 | 52.82 | 53.28 | 51.55 | - |
| Oct 15, 2024 | 53.09 | 53.46 | 53.09 | 53.46 | 51.72 | - |
| Oct 14, 2024 | 52.91 | 52.92 | 52.91 | 52.92 | 51.20 | - |
| Oct 11, 2024 | 52.25 | 52.94 | 52.25 | 52.94 | 51.22 | - |
| Oct 10, 2024 | 52.01 | 52.44 | 52.01 | 52.44 | 50.74 | - |
| Oct 9, 2024 | 52.26 | 52.66 | 52.26 | 52.66 | 50.95 | - |
| Oct 8, 2024 | 53.44 | 53.44 | 52.38 | 52.38 | 50.68 | - |
| Oct 7, 2024 | 53.83 | 53.83 | 53.54 | 53.54 | 51.80 | - |
| Oct 4, 2024 | 52.93 | 53.61 | 52.93 | 53.61 | 51.87 | - |
| Oct 3, 2024 | 53.09 | 53.09 | 52.39 | 52.39 | 50.69 | - |
| Oct 2, 2024 | 53.51 | 53.51 | 53.13 | 53.13 | 51.40 | - |
| Oct 1, 2024 | 53.45 | 53.88 | 53.45 | 53.88 | 52.13 | - |
| Sep 30, 2024 | 53.58 | 53.58 | 53.50 | 53.50 | 51.76 | - |
| Sep 27, 2024 | 53.12 | 54.19 | 53.12 | 54.19 | 52.43 | - |
| Sep 26, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.50 | - |
| Sep 25, 2024 | 53.99 | 53.99 | 52.59 | 52.59 | 50.88 | - |
| Sep 24, 2024 | 54.65 | 54.75 | 54.65 | 54.75 | 52.97 | - |
| Sep 23, 2024 | 54.92 | 55.17 | 54.92 | 55.17 | 53.38 | - |
| Sep 20, 2024 | 55.77 | 55.77 | 54.76 | 54.76 | 52.98 | - |
| Sep 19, 2024 | 54.57 | 55.26 | 54.57 | 55.26 | 53.46 | - |
| Sep 18, 2024 | 54.28 | 54.28 | 54.26 | 54.26 | 52.50 | - |
| Sep 17, 2024 | 54.16 | 54.30 | 54.16 | 54.30 | 52.54 | - |
| Sep 16, 2024 | 54.28 | 54.28 | 53.84 | 53.84 | 52.09 | - |
| Sep 13, 2024 | 53.65 | 53.96 | 53.65 | 53.96 | 52.21 | - |
| Sep 12, 2024 | 53.57 | 53.63 | 53.57 | 53.63 | 51.89 | - |
| Sep 11, 2024 | 53.09 | 53.09 | 52.92 | 52.92 | 51.20 | - |
| Sep 10, 2024 | 53.78 | 53.78 | 53.54 | 53.55 | 51.81 | 340 |
| Sep 9, 2024 | 53.72 | 53.83 | 53.72 | 53.83 | 52.08 | - |
| Sep 6, 2024 | 54.01 | 54.01 | 53.60 | 53.60 | 51.86 | - |
| Sep 5, 2024 | 55.27 | 55.27 | 54.81 | 54.81 | 53.03 | - |
| Sep 4, 2024 | 54.51 | 54.83 | 54.51 | 54.83 | 53.05 | - |
| Sep 3, 2024 | 54.96 | 54.96 | 54.47 | 54.47 | 52.70 | - |
| Sep 2, 2024 | 55.06 | 55.06 | 54.91 | 54.91 | 53.13 | - |
| Aug 30, 2024 | 54.85 | 54.85 | 54.79 | 54.79 | 53.01 | - |
| Aug 29, 2024 | 54.76 | 54.76 | 54.75 | 54.75 | 52.97 | - |
| Aug 28, 2024 | 54.26 | 54.47 | 54.26 | 54.47 | 52.70 | - |
| Aug 27, 2024 | 54.25 | 54.25 | 53.69 | 53.69 | 51.95 | - |
| Aug 26, 2024 | 54.04 | 54.04 | 53.98 | 53.98 | 52.23 | - |
| Aug 23, 2024 | 53.23 | 53.85 | 53.23 | 53.85 | 52.10 | - |
| Aug 22, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 51.30 | - |
| Aug 21, 2024 | 0.4398 Dividend | |||||
| Aug 21, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.04 | - |
| Aug 20, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 51.52 | - |
| Aug 19, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 51.13 | - |
| Aug 16, 2024 | 53.56 | 53.79 | 53.56 | 53.79 | 51.56 | 60 |
| Aug 15, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 50.82 | - |
| Aug 14, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 50.83 | - |
| Aug 13, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 50.85 | - |
| Aug 12, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 51.17 | - |
| Aug 9, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 51.29 | - |
| Aug 8, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 51.02 | - |
| Aug 7, 2024 | 53.45 | 53.58 | 53.45 | 53.58 | 51.36 | 10 |
| Aug 6, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 51.27 | - |
| Aug 5, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 51.04 | - |
| Aug 2, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 53.23 | - |
| Aug 1, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 54.87 | - |
| Jul 31, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 55.23 | - |
| Jul 30, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 55.85 | - |
| Jul 29, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.65 | - |
| Jul 26, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 55.93 | - |
| Jul 25, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 55.35 | - |
| Jul 24, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 54.64 | - |
| Jul 23, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.26 | - |
| Jul 22, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.40 | - |
| Jul 19, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.94 | - |
| Jul 18, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.57 | - |
| Jul 17, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.59 | - |
| Jul 16, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.74 | - |
| Jul 15, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.53 | - |
| Jul 12, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.63 | - |
| Jul 11, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.68 | - |
| Jul 10, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.86 | - |
| Jul 9, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 56.03 | - |
| Jul 8, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 54.12 | - |
| Jul 5, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.52 | - |
| Jul 4, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 55.55 | - |
| Jul 3, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 55.29 | - |
| Jul 2, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 54.01 | - |
| Jul 1, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 53.84 | - |
| Jun 28, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 54.15 | - |
| Jun 27, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 54.17 | - |
| Jun 26, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.25 | - |
| Jun 25, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.40 | - |
| Jun 24, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 54.80 | - |
| Jun 21, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.42 | - |
| Jun 20, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 53.33 | - |
| Jun 19, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 53.32 | - |
| Jun 18, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.72 | - |
| Jun 17, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 53.28 | - |
| Jun 14, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 54.09 | - |
| Jun 13, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 53.49 | - |
| Jun 12, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 54.78 | - |
| Jun 11, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 54.95 | - |
| Jun 10, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 54.50 | - |
| Jun 7, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 53.78 | - |
| Jun 6, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 53.62 | - |
| Jun 5, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 54.48 | - |
| Jun 4, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 54.33 | - |
| Jun 3, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 55.31 | - |
| May 31, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 53.11 | - |
| May 30, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 52.73 | - |
| May 29, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 53.49 | - |
| May 28, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 53.08 | - |
| May 27, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 53.31 | - |
| May 24, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 53.75 | - |
| May 23, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.73 | - |
Related Tickers
TF7A.BE Tyson Foods Inc
48.71
-1.40%
TSN.MX Tyson Foods, Inc.
1,090.00
0.00%
ACD.F Adecoagro S.A.
8.29
-0.78%
ALKKO.PA KKO International SA
0.1445
-3.99%
3476.KL Keck Seng (Malaysia) Berhad
5.47
+2.82%
ARL.JO Astral Foods Limited
18,922.00
+0.91%
5222.KL FGV Holdings Berhad
1.2800
-1.54%
WILK.TA Wilk Technologies Ltd
18.70
-4.59%
TSN.VI Tyson Foods, Inc.
49.07
-0.24%
MPE.L M.P. Evans Group PLC
1,055.00
+0.48%