Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Associated British Foods PLC (AFO1.BE)

Compare
22.02
-1.39
(-5.94%)
At close: 9:28:56 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.0022.0222.02-
Apr 4, 202523.4123.4123.4123.4123.41-
Apr 3, 202522.9522.9522.9522.9522.95-
Apr 2, 202523.1123.1123.1123.1123.11-
Apr 1, 202522.9022.9022.9022.9022.90-
Mar 31, 202523.2023.2023.2023.2023.20-
Mar 28, 202523.3523.3523.3523.3523.35-
Mar 27, 202522.9622.9622.9622.9622.96-
Mar 26, 202522.8322.8322.8322.8322.83-
Mar 25, 202523.0723.0723.0723.0723.07-
Mar 24, 202523.0023.0023.0023.0023.00-
Mar 21, 202523.0923.0923.0923.0923.09-
Mar 20, 202522.7622.7622.7622.7622.76-
Mar 19, 202522.7722.7722.7722.7722.77-
Mar 18, 202522.4822.4822.4822.4822.48-
Mar 17, 202522.1722.1722.1722.1722.17-
Mar 14, 202522.0522.0522.0522.0522.05-
Mar 13, 202522.2222.2222.2222.2222.22-
Mar 12, 202523.1923.1923.1923.1923.19-
Mar 11, 202523.0223.0223.0223.0223.02-
Mar 10, 202523.0523.0523.0523.0523.05-
Mar 7, 202522.3622.3622.3622.3622.36-
Mar 6, 202522.3222.3222.3222.3222.32-
Mar 5, 202522.6822.6822.6822.6822.68-
Mar 4, 202522.8022.8022.8022.8022.80-
Mar 3, 202523.0923.0923.0923.0923.09-
Feb 28, 202522.7122.7122.7122.7122.71-
Feb 27, 202522.9822.9822.9822.9822.98-
Feb 26, 202522.5122.5122.5122.5122.51-
Feb 25, 202523.7523.7523.7523.7523.75-
Feb 24, 202523.2423.2423.2423.2423.24-
Feb 21, 202522.7922.7922.7922.7922.79-
Feb 20, 202522.9822.9822.9822.9822.98-
Feb 19, 202523.2923.2923.2923.2923.29-
Feb 18, 202523.2923.2923.2923.2923.29-
Feb 17, 202522.9622.9622.9622.9622.96-
Feb 14, 202522.9722.9722.9722.9722.97-
Feb 13, 202522.9722.9722.9722.9722.97-
Feb 12, 202523.0723.0723.0723.0723.07-
Feb 11, 202522.7222.7222.7222.7222.72-
Feb 10, 202522.4422.4422.4422.4422.44-
Feb 7, 202522.4622.4622.4622.4622.46-
Feb 6, 202522.3422.3422.3422.3422.34-
Feb 5, 202522.1722.1722.1722.1722.17-
Feb 4, 202522.3522.3522.3522.3522.35-
Feb 3, 202522.5722.5722.5722.5722.57-
Jan 31, 202523.2023.2023.2023.2023.20-
Jan 30, 202522.8822.8822.8822.8822.88-
Jan 29, 202523.1023.1023.1023.1023.10-
Jan 28, 202522.4122.4122.4122.4122.41-
Jan 27, 202522.4622.4622.4622.4622.46-
Jan 24, 202522.3922.3922.3922.3922.39-
Jan 23, 202523.0023.0023.0023.0023.00-
Jan 22, 202523.1723.1723.1723.1723.17-
Jan 21, 202523.2223.2223.2223.2223.22-
Jan 20, 202523.9723.9723.9723.9723.97-
Jan 17, 202523.5523.5523.5523.5523.55-
Jan 16, 202523.2423.2423.2423.2423.24-
Jan 15, 202523.3423.3423.3423.3423.34-
Jan 14, 202523.4923.4923.4923.4923.49-
Jan 13, 202522.9922.9922.9922.9922.99-
Jan 10, 202523.5623.5623.5623.5623.56-
Jan 9, 202523.9023.9023.9023.9023.90-
Jan 8, 202524.4624.4624.4624.4624.46-
Jan 7, 202524.2524.2524.2524.2524.25-
Jan 6, 202524.7124.7124.7124.7124.71-
Jan 3, 202524.9024.9024.9024.9024.90-
Jan 2, 202524.7724.7724.7724.7724.77-
Dec 30, 202424.6824.6824.6824.6824.68-
Dec 27, 202424.7324.7324.7324.7324.73-
Dec 23, 202424.7424.7424.7424.7424.74-
Dec 20, 202424.8024.8024.8024.8024.80-
Dec 19, 202425.1725.1725.1725.1725.17-
Dec 18, 202425.1225.1225.1225.1225.12-
Dec 17, 202425.4925.4925.4925.4925.49-
Dec 16, 202425.8325.8325.8325.8325.83-
Dec 13, 202425.8125.8125.8125.8125.81-
Dec 12, 2024 0.49 Dividend
Dec 12, 202425.8025.8025.8025.8025.80-
Dec 11, 202426.7626.7626.7626.7626.34-
Dec 10, 202426.8026.8026.8026.8026.38-
Dec 9, 202427.1727.1727.1727.1726.74-
Dec 6, 202427.3327.3327.3327.3326.90-
Dec 5, 202427.8927.8927.8927.8927.45-
Dec 4, 202427.4327.4327.4327.4327.00-
Dec 3, 202427.1427.1427.1427.1426.71-
Dec 2, 202426.4826.4826.4826.4826.06-
Nov 29, 202426.5026.5026.5026.5026.08-
Nov 28, 202426.5526.5526.5526.5526.13-
Nov 27, 202426.6926.6926.6926.6926.27-
Nov 26, 202426.7726.7726.7726.7726.35-
Nov 25, 202426.6526.6526.6526.6526.23-
Nov 22, 202426.2826.2826.2826.2825.86-
Nov 21, 202425.9525.9525.9525.9525.54-
Nov 20, 202426.2126.2126.2126.2125.80-
Nov 19, 202426.2026.2026.2026.2025.79-
Nov 18, 202426.4426.4426.4426.4426.02-
Nov 15, 202426.9026.9026.9026.9026.47-
Nov 14, 202426.8226.8226.8226.8226.40-
Nov 13, 202426.6926.6926.6926.6926.27-
Nov 12, 202427.0427.0427.0427.0426.61-
Nov 11, 202427.3927.3927.3927.3926.96-
Nov 8, 202427.8627.8627.8627.8627.42-
Nov 7, 202428.1428.1428.1428.1427.70-
Nov 6, 202428.6528.6528.6528.6528.20-
Nov 5, 202427.6027.6027.6027.6027.16-
Nov 4, 202427.1527.1527.1527.1526.72-
Nov 1, 202426.5326.5326.5326.5326.11-
Oct 31, 202427.2927.2927.2927.2926.86-
Oct 30, 202427.4127.4127.4127.4126.98-
Oct 29, 202427.6827.6827.6827.6827.24-
Oct 28, 202427.8427.8427.8427.8427.40-
Oct 25, 202427.7427.7427.7427.7427.30-
Oct 24, 202427.5127.5127.5127.5127.08-
Oct 23, 202427.7527.7527.7527.7527.31-
Oct 22, 202427.7327.7327.7327.7327.29-
Oct 21, 202428.0428.0428.0428.0427.60-
Oct 18, 202428.4928.4928.4928.4928.04-
Oct 17, 202428.0928.0928.0928.0927.65-
Oct 16, 202427.8527.8527.8527.8527.41-
Oct 15, 202427.7727.7727.7727.7727.33-
Oct 14, 202427.6327.6327.6327.6327.19-
Oct 11, 202427.6827.6827.6827.6827.24-
Oct 10, 202427.5227.5227.5227.5227.08-
Oct 9, 202427.3527.3527.3527.3526.92-
Oct 8, 202427.3327.3327.3327.3326.90-
Oct 7, 202427.4727.4727.4727.4727.04-
Oct 4, 202427.1727.1727.1727.1726.74-
Oct 3, 202427.1527.1527.1527.1526.72-
Oct 2, 202427.6627.6627.6627.6627.22-
Oct 1, 202427.8027.8027.8027.8027.36-
Sep 30, 202427.5727.5727.5727.5727.13-
Sep 27, 202427.4027.4027.4027.4026.97-
Sep 26, 202427.2927.2927.2927.2926.86-
Sep 25, 202427.0727.0727.0727.0726.64-
Sep 24, 202427.2827.2827.2827.2826.85-
Sep 23, 202426.5126.5126.5126.5126.09-
Sep 20, 202426.5826.5826.5826.5826.16-
Sep 19, 202426.4726.4726.4726.4726.05-
Sep 18, 202426.3326.3326.3326.3325.91-
Sep 17, 202426.2726.2726.2726.2725.85-
Sep 16, 202425.7025.7025.7025.7025.29-
Sep 13, 202425.5025.5025.5025.5025.10-
Sep 12, 202425.8725.8725.8725.8725.46-
Sep 11, 202425.4325.4325.4325.4325.03-
Sep 10, 202425.4625.4625.4625.4625.06-
Sep 9, 202426.0126.0126.0126.0125.60-
Sep 6, 202426.9926.9926.9926.9926.56-
Sep 5, 202429.4329.4329.4329.4328.96-
Sep 4, 202429.2629.2629.2629.2628.80-
Sep 3, 202429.1729.1729.1729.1728.71-
Sep 2, 202429.2329.2329.2329.2328.77-
Aug 30, 202429.5529.5529.5529.5529.08-
Aug 29, 202429.5129.5129.5129.5129.04-
Aug 28, 202429.7129.7129.7129.7129.24-
Aug 27, 202429.2029.2029.2029.2028.74-
Aug 26, 202429.4729.4729.4729.4729.00-
Aug 23, 202429.0229.0229.0229.0228.56-
Aug 22, 202428.4228.4228.4228.4227.97-
Aug 21, 202428.3928.3928.3928.3927.94-
Aug 20, 202428.7128.7128.7128.7128.26-
Aug 19, 202428.7628.7628.7628.7628.31-
Aug 16, 202429.0329.0329.0329.0328.57-
Aug 15, 202428.9828.9828.9828.9828.52-
Aug 14, 202428.4128.4128.4128.4127.96-
Aug 13, 202428.3628.3628.3628.3627.91-
Aug 12, 202428.4028.4028.4028.4027.95-
Aug 9, 202428.1328.1328.1328.1327.69-
Aug 8, 202428.1328.1328.1328.1327.69-
Aug 7, 202428.2228.2228.2228.2227.77-
Aug 6, 202428.0028.0028.0028.0027.56-
Aug 5, 202428.1728.1728.1728.1727.72-
Aug 2, 202428.8628.8628.8628.8628.40-
Aug 1, 202429.1129.1129.1129.1128.65-
Jul 31, 202429.5829.5829.5829.5829.11-
Jul 30, 202429.1729.1729.1729.1728.71-
Jul 29, 202429.4429.4429.4429.4428.97-
Jul 26, 202429.1629.1629.1629.1628.70-
Jul 25, 202428.9428.9428.9428.9428.48-
Jul 24, 202429.0829.0829.0829.0828.62-
Jul 23, 202429.2329.2329.2329.2328.77-
Jul 22, 202429.4229.4229.4229.4228.95-
Jul 19, 202429.7129.7129.7129.7129.24-
Jul 18, 202429.3029.3029.3029.3028.84-
Jul 17, 202429.2029.2029.2029.2028.74-
Jul 16, 202429.1729.1729.1729.1728.71-
Jul 15, 202429.5229.5229.5229.5229.05-
Jul 12, 202429.1129.1129.1129.1128.65-
Jul 11, 202428.9928.9928.9928.9928.53-
Jul 10, 202428.7528.7528.7528.7528.30-
Jul 9, 202429.3729.3729.3729.3728.91-
Jul 8, 202429.0229.0229.0229.0228.56-
Jul 5, 202429.0529.0529.0529.0528.59-
Jul 4, 202429.0229.0229.0229.0228.56-
Jul 3, 202428.9628.9628.9628.9628.50-
Jul 2, 202429.0529.0529.0529.0528.59-
Jul 1, 202429.1929.1929.1929.1928.73-
Jun 28, 202428.9128.9128.9128.9128.45-
Jun 27, 202429.6929.6929.6929.6929.22-
Jun 26, 202429.4129.4129.4129.4128.95-
Jun 25, 202429.4729.4729.4729.4729.00-
Jun 24, 202428.7928.7928.7928.7928.33-
Jun 21, 202429.1229.1229.1229.1228.66-
Jun 20, 202429.1329.1329.1329.1328.67-
Jun 19, 202429.4329.4329.4329.4328.96-
Jun 18, 202429.3529.3529.3529.3528.89-
Jun 17, 202429.1829.1829.1829.1828.72-
Jun 14, 202429.3429.3429.3429.3428.88-
Jun 13, 202429.5029.5029.5029.5029.03-
Jun 12, 202429.6329.6329.6329.6329.16-
Jun 11, 202429.8029.8029.8029.8029.33-
Jun 10, 202430.0030.0030.0030.0029.53-
Jun 7, 202430.0130.0130.0130.0129.54-
Jun 6, 202430.0530.0530.0530.0529.57-
Jun 5, 202430.1430.1430.1430.1429.66-
Jun 4, 202429.9429.9429.9429.9429.47-
Jun 3, 202429.9329.9329.9329.9329.46-
May 31, 202430.4730.4730.4730.4729.99-
May 30, 2024 0.24 Dividend
May 30, 202431.0031.0031.0031.0030.51-
May 29, 202430.7830.7830.7830.7830.09-
May 28, 202431.7831.7831.7831.7831.07-
May 27, 202431.7031.7031.7031.7030.99-
May 24, 202431.4031.4031.4031.4030.70-
May 23, 202431.4631.4631.4631.4630.75-
May 22, 202431.5631.5631.5631.5630.85-
May 21, 202431.5631.5631.5631.5630.85-
May 20, 202431.5631.5631.5631.5630.85-
May 17, 202431.5931.5931.5931.5930.88-
May 16, 202431.3131.3131.3131.3130.61-
May 15, 202431.4031.4031.4031.4030.70-
May 14, 202431.1831.1831.1831.1830.48-
May 13, 202431.3231.3231.3231.3230.62-
May 10, 202431.1831.1831.1831.1830.48-
May 9, 202431.1331.1331.1331.1330.43-
May 8, 202431.0131.0131.0131.0130.31-
May 7, 202431.0631.0631.0631.0630.36-
May 6, 202430.9430.9430.9430.9430.25-
May 3, 202430.8530.8530.8530.8530.16-
May 2, 202430.6030.6030.6030.6029.91-
Apr 30, 202430.6530.6530.6530.6529.96-
Apr 29, 202430.6230.6230.6230.6229.93-
Apr 26, 202431.4031.4031.4031.4030.70-
Apr 25, 202431.1331.1331.1331.1330.43-
Apr 24, 202431.6031.6031.6031.6030.89-
Apr 23, 202429.0029.0029.0029.0028.35-
Apr 22, 202428.2128.2128.2128.2127.58-
Apr 19, 202428.0728.0728.0728.0727.44-
Apr 18, 202427.8227.8227.8227.8227.20-
Apr 17, 202427.5127.5127.5127.5126.89-
Apr 16, 202427.6827.6827.6827.6827.06-
Apr 15, 202428.0428.0428.0428.0427.41-
Apr 12, 202428.0828.0828.0828.0827.45-
Apr 11, 202428.1128.1128.1128.1127.48-
Apr 10, 202428.0928.0928.0928.0927.46-
Apr 9, 202427.8827.8827.8827.8827.25-
Apr 8, 202428.0328.0328.0328.0327.40-

Related Tickers

KHNZ.BE The Kraft Heinz Co
26.50
-5.36%
 
KHNZ.HM The Kraft Heinz Co
26.38
-4.63%
 
KHNZ.F The Kraft Heinz Company
26.31
-4.05%
 
KHNZ.MU The Kraft Heinz Co
26.74
-4.04%
 
KHC The Kraft Heinz Company
28.53
-3.87%