Frankfurt - Delayed Quote EUR

Associated British Foods plc (AFO2.F)

Compare
22.60
-0.20
(-0.88%)
As of 8:24:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202522.6022.6022.6022.6022.60174
Apr 4, 202523.2023.2022.8022.8022.80-
Apr 3, 202523.2023.4023.2023.4023.40-
Apr 2, 202522.8023.4022.8023.4023.40-
Apr 1, 202522.8023.0022.8023.0023.00-
Mar 31, 202522.0023.0022.0022.8022.80174
Mar 28, 202523.2023.2023.0023.0023.00-
Mar 27, 202522.8023.2022.8023.2023.2040
Mar 26, 202522.6022.8022.6022.8022.80-
Mar 25, 202522.8022.8022.8022.8022.80-
Mar 24, 202523.0023.0023.0023.0023.00-
Mar 21, 202522.8022.8022.8022.8022.80-
Mar 20, 202522.6022.8022.6022.8022.80-
Mar 19, 202522.4022.6022.4022.6022.60-
Mar 18, 202522.2022.6022.2022.6022.60-
Mar 17, 202521.8021.8021.8021.8021.80-
Mar 14, 202521.8022.0021.8022.0022.00-
Mar 13, 202521.8021.8021.8021.8021.80-
Mar 12, 202522.6022.6021.8021.8021.80-
Mar 11, 202522.8022.8022.8022.8022.80-
Mar 10, 202522.6022.8022.6022.8022.80-
Mar 7, 202522.4022.8022.4022.8022.80-
Mar 6, 202522.2022.6022.2022.6022.60-
Mar 5, 202522.0022.2022.0022.0022.00-
Mar 4, 202522.8023.0022.4022.4022.4014
Mar 3, 202522.8022.8022.8022.8022.80-
Feb 28, 202522.4022.8022.4022.8022.80-
Feb 27, 202522.8022.8022.6022.6022.60-
Feb 26, 202522.6022.8022.6022.8022.80-
Feb 25, 202522.8022.8022.2022.2022.20-
Feb 24, 202522.8023.0022.8023.0023.00-
Feb 21, 202522.6022.6022.6022.6022.60-
Feb 20, 202522.6022.6022.6022.6022.60-
Feb 19, 202522.8022.8022.6022.6022.60-
Feb 18, 202523.0023.0023.0023.0023.00-
Feb 17, 202522.6023.2022.6023.2023.20-
Feb 14, 202522.8022.8022.8022.8022.80-
Feb 13, 202522.8022.8022.8022.8022.80-
Feb 12, 202522.8022.8022.6022.6022.60-
Feb 11, 202522.4022.8022.4022.8022.80-
Feb 10, 202522.4022.4022.4022.4022.40-
Feb 7, 202522.2022.2022.2022.2022.20-
Feb 6, 202522.2022.2022.2022.2022.20-
Feb 5, 202521.8022.2021.8022.2022.20-
Feb 4, 202521.8022.0021.8022.0022.00-
Feb 3, 202522.2022.2022.2022.2022.20-
Jan 31, 202522.8022.8022.6022.6022.60-
Jan 30, 202522.2022.2022.2022.2022.20-
Jan 29, 202522.8022.8022.6022.6022.60-
Jan 28, 202522.4022.8022.4022.8022.80-
Jan 27, 202522.4022.4022.4022.4022.40-
Jan 24, 202522.2022.4022.2022.4022.40-
Jan 23, 202522.6022.6022.2022.2022.20-
Jan 22, 202522.8022.8022.8022.8022.80-
Jan 21, 202523.2023.2023.0023.0023.00-
Jan 20, 202523.4023.4023.4023.4023.40-
Jan 17, 202523.4024.2023.4023.8023.8013
Jan 16, 202522.6023.2022.6023.2023.20-
Jan 15, 202523.2023.4023.2023.4023.40-
Jan 14, 202523.2023.2023.0023.0023.00-
Jan 13, 202522.8022.8022.8022.8022.80-
Jan 10, 202523.2023.2023.0023.0023.00-
Jan 9, 202523.0023.4023.0023.4023.40-
Jan 8, 202524.4024.4023.8023.8023.80-
Jan 7, 202524.2024.4024.2024.4024.40-
Jan 6, 202524.4024.4024.4024.4024.40-
Jan 3, 202524.6024.6024.6024.6024.60-
Jan 2, 202524.6024.8024.6024.8024.80-
Dec 30, 202424.4024.4024.4024.4024.40-
Dec 27, 202424.4024.6024.4024.6024.60-
Dec 23, 202424.6024.6024.6024.6024.60-
Dec 20, 202424.6024.6024.6024.6024.60-
Dec 19, 202425.0025.0024.6024.6024.60-
Dec 18, 202425.0025.2025.0025.2025.20-
Dec 17, 202425.2025.2025.0025.0025.00-
Dec 16, 202425.4025.4025.4025.4025.40-
Dec 13, 2024 0.83 Dividend
Dec 13, 202425.6025.6025.6025.6025.60-
Dec 12, 202425.8026.0025.6025.6024.70400
Dec 11, 202426.2026.6026.2026.6025.66-
Dec 10, 202426.4026.6026.4026.6025.66-
Dec 9, 202427.0027.0026.6026.6025.66-
Dec 6, 202427.2027.2027.2027.2026.24-
Dec 5, 202427.6027.6027.2027.2026.24-
Dec 4, 202427.4027.8027.4027.8026.8230
Dec 3, 202427.0027.4027.0027.2026.2440
Dec 2, 202426.6026.8026.6026.8025.85-
Nov 29, 202426.2026.4026.2026.4025.47-
Nov 28, 202426.4026.4026.2026.2025.28-
Nov 27, 202426.2026.2026.2026.2025.28-
Nov 26, 202426.2026.2026.2026.2025.28-
Nov 25, 202426.4026.4026.4026.4025.47-
Nov 22, 202426.0026.4026.0026.4025.47-
Nov 21, 202425.6026.0025.6026.0025.08-
Nov 20, 202425.8025.8025.8025.8024.89-
Nov 19, 202426.0026.0025.8025.8024.89-
Nov 18, 202426.0026.0026.0026.0025.08-
Nov 15, 202426.6026.6026.0026.0025.08-
Nov 14, 202426.6026.8026.6026.8025.85-
Nov 13, 202426.4026.6026.4026.6025.664
Nov 12, 202426.6026.6026.4026.4025.47-
Nov 11, 202427.2027.2027.2027.2026.24-
Nov 8, 202427.8027.8027.0027.2026.24150
Nov 7, 202428.0028.0027.6027.6026.63-
Nov 6, 202428.8028.8028.8028.8027.78-
Nov 5, 202427.4027.4027.4027.4026.43-
Nov 4, 202427.0027.2027.0027.2026.24-
Nov 1, 202426.2027.2026.2027.2026.24-
Oct 31, 202427.0027.0026.2026.2025.28-
Oct 30, 202427.4027.4027.2027.2026.24-
Oct 29, 202427.4027.4027.4027.4026.43-
Oct 28, 202427.4027.4027.4027.4026.43-
Oct 25, 202427.4027.4027.4027.4026.43-
Oct 24, 202427.6027.6027.6027.6026.63-
Oct 23, 202427.8027.8027.6027.6026.63-
Oct 22, 202427.6027.8027.6027.8026.82-
Oct 21, 202428.0028.0027.8027.8026.82-
Oct 18, 202428.2028.2028.2028.2027.21-
Oct 17, 202428.2028.4028.2028.4027.40-
Oct 16, 202427.8028.2027.8028.2027.21-
Oct 15, 202427.8028.0027.8028.0027.01-
Oct 14, 202427.8027.8027.8027.8026.82-
Oct 11, 202427.6027.6027.6027.6026.63-
Oct 10, 202427.6027.8027.6027.8026.82-
Oct 9, 202427.4027.6027.4027.6026.63-
Oct 8, 202427.2027.4027.2027.4026.43-
Oct 7, 202427.6027.6027.4027.4026.43-
Oct 4, 202427.4027.4027.4027.4026.43-
Oct 3, 202427.0027.2027.0027.2026.24-
Oct 2, 202427.6027.6027.4027.4026.43-
Oct 1, 202428.0028.0028.0028.0027.01-
Sep 30, 202427.6028.0027.6028.0027.011
Sep 27, 202427.6027.8027.6027.8026.82-
Sep 26, 202427.4027.4027.2027.4026.43300
Sep 25, 202427.2027.2027.2027.2026.24-
Sep 24, 202427.2027.4027.2027.4026.43-
Sep 23, 202426.6026.6026.6026.6025.66-
Sep 20, 202426.6026.6026.6026.6025.66-
Sep 19, 202426.8026.8026.8026.8025.85-
Sep 18, 202426.2026.2026.2026.2025.28-
Sep 17, 202426.6026.6026.4026.4025.47-
Sep 16, 202426.0026.4026.0026.4025.47-
Sep 13, 202425.6025.8025.6025.8024.89-
Sep 12, 202425.8025.8025.8025.8024.89-
Sep 11, 202425.6025.6025.6025.6024.70-
Sep 10, 202425.8025.8025.6025.6024.70-
Sep 9, 202426.0026.0026.0026.0025.08-
Sep 6, 202426.6026.6026.0026.0025.08-
Sep 5, 202428.4028.4027.0027.0026.05-
Sep 4, 202429.2029.6029.2029.6028.56-
Sep 3, 202429.2029.6029.2029.6028.56-
Sep 2, 202429.2029.2029.2029.2028.17-
Aug 30, 202429.6029.6029.4029.4028.36-
Aug 29, 202429.8029.8029.6029.6028.56-
Aug 28, 202429.8029.8029.6029.6028.56-
Aug 27, 202428.8029.6028.8029.6028.56-
Aug 26, 202429.4029.4029.4029.4028.36-
Aug 23, 202429.2029.6029.2029.6028.56-
Aug 22, 202428.6029.2028.6029.2028.17-
Aug 21, 202428.2028.6028.2028.6027.59-
Aug 20, 202428.8028.8028.6028.6027.59-
Aug 19, 202428.8029.0028.8029.0027.98-
Aug 16, 202429.0029.0028.8028.8027.78-
Aug 15, 202428.8028.8028.8028.8027.78-
Aug 14, 202428.6028.8028.6028.8027.78-
Aug 13, 202428.4028.4028.4028.4027.40-
Aug 12, 202428.6028.6028.4028.4027.40-
Aug 9, 202428.2028.6028.2028.6027.59-
Aug 8, 202428.0028.0028.0028.0027.01-
Aug 7, 202428.2028.4028.2028.4027.40-
Aug 6, 202428.0028.0028.0028.0027.01100
Aug 5, 202428.0028.0028.0028.0027.01-
Aug 2, 202428.8028.8028.8028.8027.78-
Aug 1, 202429.6029.6029.2029.2028.17-
Jul 31, 202429.6029.6029.4029.4028.36-
Jul 30, 202429.2029.4029.2029.4028.36-
Jul 29, 202429.4029.4029.4029.4028.36-
Jul 26, 202429.4029.4029.4029.4028.36-
Jul 25, 202428.8029.4028.8029.4028.36-
Jul 24, 202429.2029.2029.2029.2028.17-
Jul 23, 202429.0029.2029.0029.2028.17-
Jul 22, 202429.6029.6029.6029.6028.56-
Jul 19, 202429.4029.4029.4029.4028.36-
Jul 18, 202429.4029.8029.4029.8028.75-
Jul 17, 202429.2029.4029.2029.4028.36-
Jul 16, 202429.2029.2029.2029.2028.17-
Jul 15, 202429.4029.4029.4029.4028.36-
Jul 12, 202429.0029.8029.0029.8028.7570
Jul 11, 202429.0029.0029.0029.0027.98-
Jul 10, 202429.0029.0029.0029.0027.98-
Jul 9, 202429.4029.4028.8028.8027.78-
Jul 8, 202429.2029.2029.2029.2028.17-
Jul 5, 202429.2029.2029.2029.2028.17-
Jul 4, 202429.0029.2029.0029.2028.17-
Jul 3, 202429.0029.2029.0029.2028.17-
Jul 2, 202429.0029.0029.0029.0027.98-
Jul 1, 202429.2029.2029.2029.2028.17-
Jun 28, 202429.2029.2029.0029.0027.98-
Jun 27, 202428.8029.0028.8029.0027.98-
Jun 26, 202429.6029.8029.6029.8028.75-
Jun 25, 202429.8029.8029.4029.4028.36-
Jun 24, 202429.2030.0029.2029.6028.561
Jun 21, 202429.2029.2029.2029.2028.17-
Jun 20, 202429.2029.4029.2029.4028.36-
Jun 19, 202429.2029.2029.2029.2028.1731
Jun 18, 202429.4029.4029.4029.4028.36-
Jun 17, 202429.2029.4029.2029.4028.36-
Jun 14, 202429.4029.4029.4029.4028.36-
Jun 13, 202429.4029.6029.4029.6028.56-
Jun 12, 202429.8029.8029.6029.6028.56-
Jun 11, 202430.0030.0029.8029.8028.75-
Jun 10, 202430.0030.0030.0030.0028.94-
Jun 7, 202430.0030.0030.0030.0028.94-
Jun 6, 202429.8030.2029.8030.2029.13-
Jun 5, 202430.6030.6030.2030.2029.13-
Jun 4, 202430.0030.0030.0030.0028.94-
Jun 3, 202430.2030.2030.2030.2029.13-
May 31, 2024 0.24 Dividend
May 31, 202430.2030.2030.2030.2029.13-
May 30, 202431.2031.2031.2031.2029.84-
May 29, 202431.2031.2031.2031.2029.84-
May 28, 202431.6031.6031.0031.0029.65-
May 27, 202431.8031.8031.8031.8030.42-
May 24, 202432.0032.0031.8031.8030.4231
May 23, 202431.4031.8031.4031.8030.42-
May 22, 202431.6031.8031.4031.4030.04100
May 21, 202431.6031.6031.6031.6030.23-
May 20, 202431.8031.8031.8031.8030.42-
May 17, 202431.8031.8031.8031.8030.42-
May 16, 202431.6031.8031.6031.8030.42-
May 15, 202431.2031.2031.2031.2029.84-
May 14, 202431.2031.6031.2031.6030.23-
May 13, 202431.2031.2031.2031.2029.84-
May 10, 202431.2031.4031.2031.4030.04-
May 9, 202431.2031.2031.2031.2029.84-
May 8, 202431.2031.4031.2031.4030.04-
May 7, 202431.4031.4031.2031.2029.84-
May 6, 202431.0031.0031.0031.0029.65-
May 3, 202430.6031.0030.6031.0029.65-
May 2, 202431.0031.0031.0031.0029.65-
Apr 30, 202431.0031.0031.0031.0029.65-
Apr 29, 202430.6031.0030.6031.0029.65-
Apr 26, 202431.2031.2030.6030.6029.27-
Apr 25, 202431.0031.2031.0031.2029.84-
Apr 24, 202431.4031.4031.4031.4030.04-
Apr 23, 202431.0031.8031.0031.6030.23273
Apr 22, 202428.6029.0028.6029.0027.74-
Apr 19, 202428.2028.2028.2028.2026.97-
Apr 18, 202428.0028.0028.0028.0026.78-
Apr 17, 202427.6027.8027.6027.8026.59-
Apr 16, 202427.6027.6027.6027.6026.40-
Apr 15, 202428.0028.0028.0028.0026.78-
Apr 12, 202428.2028.2028.2028.2026.97-
Apr 11, 202428.0028.0028.0028.0026.78-
Apr 10, 202428.4028.4028.2028.2026.97-
Apr 9, 202428.0028.2028.0028.2026.97-
Apr 8, 202428.0028.0028.0028.0026.78-