Frankfurt - Delayed Quote EUR

AGRANA Beteiligungs-Aktiengesellschaft (AGB2.F)

10.95

-0.05

(-0.45%)

At close: 9:13:56 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	10.95	10.95	10.95	10.95	10.95	360
Jan 29, 2025	11.00	11.00	11.00	11.00	11.00	-
Jan 28, 2025	10.85	10.85	10.85	10.85	10.85	-
Jan 27, 2025	10.80	10.80	10.80	10.80	10.80	-
Jan 24, 2025	10.80	10.80	10.80	10.80	10.80	-
Jan 23, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 22, 2025	10.80	10.80	10.80	10.80	10.80	-
Jan 21, 2025	10.70	10.70	10.70	10.70	10.70	-
Jan 20, 2025	11.00	11.00	10.95	10.95	10.95	80
Jan 17, 2025	10.85	10.85	10.85	10.85	10.85	-
Jan 16, 2025	10.70	10.70	10.70	10.70	10.70	-
Jan 15, 2025	10.65	10.65	10.65	10.65	10.65	-
Jan 14, 2025	10.75	10.75	10.75	10.75	10.75	-
Jan 13, 2025	10.65	10.75	10.65	10.75	10.75	52
Jan 10, 2025	10.70	10.70	10.70	10.70	10.70	-
Jan 9, 2025	10.45	10.45	10.45	10.45	10.45	-
Jan 8, 2025	10.65	10.65	10.55	10.55	10.55	400
Jan 7, 2025	10.60	10.65	10.60	10.65	10.65	250
Jan 6, 2025	10.55	10.75	10.55	10.75	10.75	100
Jan 3, 2025	10.60	10.60	10.60	10.60	10.60	-
Jan 2, 2025	10.45	10.80	10.45	10.80	10.80	280
Dec 30, 2024	10.55	10.75	10.55	10.75	10.75	300
Dec 27, 2024	10.50	10.50	10.50	10.50	10.50	-
Dec 23, 2024	10.45	10.55	10.45	10.55	10.55	40
Dec 20, 2024	10.60	10.75	10.60	10.75	10.75	130
Dec 19, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 18, 2024	10.70	10.75	10.70	10.70	10.70	1,012
Dec 17, 2024	10.75	10.75	10.75	10.75	10.75	65
Dec 16, 2024	10.75	10.75	10.75	10.75	10.75	-
Dec 13, 2024	10.65	10.80	10.65	10.80	10.80	869
Dec 12, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 11, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 10, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 9, 2024	10.70	10.70	10.70	10.70	10.70	-
Dec 6, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 5, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 4, 2024	10.60	10.60	10.60	10.60	10.60	-
Dec 3, 2024	10.65	10.65	10.65	10.65	10.65	-
Dec 2, 2024	10.75	10.95	10.75	10.90	10.90	115
Nov 29, 2024	10.75	10.75	10.75	10.75	10.75	-
Nov 28, 2024	10.80	10.80	10.80	10.80	10.80	-
Nov 27, 2024	10.80	10.80	10.75	10.75	10.75	66
Nov 26, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 25, 2024	10.95	11.25	10.95	11.25	11.25	50
Nov 22, 2024	10.85	10.85	10.85	10.85	10.85	-
Nov 21, 2024	10.85	10.85	10.85	10.85	10.85	-
Nov 20, 2024	11.05	11.05	11.05	11.05	11.05	-
Nov 19, 2024	10.70	10.70	10.70	10.70	10.70	-
Nov 18, 2024	10.35	10.35	10.35	10.35	10.35	-
Nov 15, 2024	10.60	10.90	10.60	10.90	10.90	10
Nov 14, 2024	10.60	10.60	10.60	10.60	10.60	-
Nov 13, 2024	10.70	10.70	10.70	10.70	10.70	-
Nov 12, 2024	10.70	10.70	10.70	10.70	10.70	-
Nov 11, 2024	11.30	11.30	11.30	11.30	11.30	-
Nov 8, 2024	11.00	11.35	11.00	11.35	11.35	120
Nov 7, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 6, 2024	10.75	10.75	10.75	10.75	10.75	-
Nov 5, 2024	10.45	10.45	10.45	10.45	10.45	-
Nov 4, 2024	10.45	10.45	10.45	10.45	10.45	-
Nov 1, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 31, 2024	10.05	10.40	10.05	10.40	10.40	150
Oct 30, 2024	10.15	10.15	10.15	10.15	10.15	-
Oct 29, 2024	10.25	10.25	10.25	10.25	10.25	-
Oct 28, 2024	10.30	10.30	10.30	10.30	10.30	-
Oct 25, 2024	10.40	10.40	10.40	10.40	10.40	-
Oct 24, 2024	10.60	10.60	10.60	10.60	10.60	-
Oct 23, 2024	10.65	10.65	10.65	10.65	10.65	500
Oct 22, 2024	10.60	10.70	10.60	10.70	10.70	110
Oct 21, 2024	10.70	10.70	10.70	10.70	10.70	-
Oct 18, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 17, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 16, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 15, 2024	10.65	10.65	10.65	10.65	10.65	-
Oct 14, 2024	10.85	10.85	10.80	10.80	10.80	659
Oct 11, 2024	10.90	10.90	10.90	10.90	10.90	-
Oct 10, 2024	10.85	10.85	10.85	10.85	10.85	200
Oct 9, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 8, 2024	11.00	11.00	11.00	11.00	11.00	-
Oct 7, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 4, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 3, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 2, 2024	11.00	11.05	11.00	11.05	11.05	181
Oct 1, 2024	10.95	10.95	10.95	10.95	10.95	-
Sep 30, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 27, 2024	10.95	11.55	10.95	11.55	11.55	1,598
Sep 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 25, 2024	10.95	10.95	10.95	10.95	10.95	-
Sep 24, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 23, 2024	11.25	11.25	11.15	11.15	11.15	50
Sep 20, 2024	11.35	11.35	11.25	11.25	11.25	1,962
Sep 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Sep 17, 2024	11.60	11.65	11.60	11.65	11.65	660
Sep 16, 2024	11.80	11.80	11.80	11.80	11.80	420
Sep 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 12, 2024	11.65	11.65	11.65	11.65	11.65	-
Sep 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 10, 2024	11.75	11.75	11.75	11.75	11.75	-
Sep 9, 2024	11.95	11.95	11.90	11.90	11.90	490
Sep 6, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 5, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 4, 2024	11.95	11.95	11.95	11.95	11.95	-
Sep 3, 2024	12.00	12.15	12.00	12.15	12.15	285
Sep 2, 2024	12.05	12.05	12.05	12.05	12.05	-
Aug 30, 2024	11.95	11.95	11.95	11.95	11.95	-
Aug 29, 2024	11.95	11.95	11.95	11.95	11.95	-
Aug 28, 2024	11.90	11.90	11.90	11.90	11.90	-
Aug 27, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 26, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 23, 2024	11.95	11.95	11.95	11.95	11.95	-
Aug 22, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 21, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 20, 2024	12.05	12.05	12.05	12.05	12.05	-
Aug 19, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 16, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 15, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 14, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 13, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 12, 2024	12.15	12.15	12.15	12.15	12.15	-
Aug 9, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 8, 2024	12.05	12.05	12.05	12.05	12.05	-
Aug 7, 2024	12.15	12.25	12.15	12.25	12.25	40
Aug 6, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 5, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 2, 2024	12.45	12.45	12.05	12.05	12.05	1,320
Aug 1, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 31, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 30, 2024	12.90	12.90	12.90	12.90	12.90	-
Jul 29, 2024	12.85	12.85	12.85	12.85	12.85	-
Jul 26, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 25, 2024	12.65	12.90	12.65	12.90	12.90	390
Jul 24, 2024	12.90	12.90	12.90	12.90	12.90	-
Jul 23, 2024	12.95	12.95	12.95	12.95	12.95	-
Jul 22, 2024	13.00	13.15	13.00	13.15	13.15	50
Jul 19, 2024	12.95	12.95	12.95	12.95	12.95	-
Jul 18, 2024	12.95	12.95	12.95	12.95	12.95	-
Jul 17, 2024	13.10	13.10	13.10	13.10	13.10	-
Jul 16, 2024	13.15	13.15	13.15	13.15	13.15	-
Jul 15, 2024	13.20	13.20	13.20	13.20	13.20	250
Jul 12, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 11, 2024	13.40	13.40	13.40	13.40	13.40	-
Jul 10, 2024	0.90 Dividend
Jul 10, 2024	13.25	13.25	13.25	13.25	13.25	-
Jul 9, 2024	13.95	14.10	13.95	14.10	13.20	1,500
Jul 8, 2024	13.85	14.00	13.85	14.00	13.11	10,000
Jul 5, 2024	13.90	14.10	13.90	14.10	13.20	200
Jul 4, 2024	13.85	13.85	13.85	13.85	12.97	-
Jul 3, 2024	13.90	13.90	13.90	13.90	13.01	-
Jul 2, 2024	14.00	14.00	14.00	14.00	13.11	-
Jul 1, 2024	14.00	14.00	14.00	14.00	13.11	-
Jun 28, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 27, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 26, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 25, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 24, 2024	13.90	13.90	13.90	13.90	13.01	100
Jun 21, 2024	13.80	13.80	13.80	13.80	12.92	200
Jun 20, 2024	13.85	13.85	13.85	13.85	12.97	-
Jun 19, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 18, 2024	13.85	14.15	13.85	14.15	13.25	200
Jun 17, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 14, 2024	13.90	14.15	13.90	14.15	13.25	1,000
Jun 13, 2024	14.00	14.00	14.00	14.00	13.11	-
Jun 12, 2024	13.90	13.90	13.90	13.90	13.01	-
Jun 11, 2024	14.00	14.00	14.00	14.00	13.11	-
Jun 10, 2024	13.95	13.95	13.95	13.95	13.06	-
Jun 7, 2024	13.85	14.00	13.85	14.00	13.11	200
Jun 6, 2024	13.55	13.55	13.55	13.55	12.69	-
Jun 5, 2024	13.70	13.70	13.70	13.70	12.83	-
Jun 4, 2024	13.80	13.80	13.80	13.80	12.92	150
Jun 3, 2024	13.45	14.00	13.45	14.00	13.11	700
May 31, 2024	13.50	13.50	13.50	13.50	12.64	-
May 30, 2024	13.35	13.35	13.35	13.35	12.50	-
May 29, 2024	13.30	13.30	13.30	13.30	12.45	-
May 28, 2024	13.40	13.70	13.40	13.70	12.83	75
May 27, 2024	13.30	13.70	13.30	13.70	12.83	400
May 24, 2024	13.25	13.25	13.25	13.25	12.40	-
May 23, 2024	13.30	13.30	13.30	13.30	12.45	-
May 22, 2024	13.40	13.60	13.40	13.60	12.73	190
May 21, 2024	13.45	13.45	13.45	13.45	12.59	-
May 20, 2024	13.40	13.40	13.40	13.40	12.54	-
May 17, 2024	13.35	13.35	13.35	13.35	12.50	-
May 16, 2024	13.40	13.40	13.40	13.40	12.54	-
May 15, 2024	13.25	13.25	13.25	13.25	12.40	-
May 14, 2024	13.25	13.60	13.25	13.60	12.73	54
May 13, 2024	13.25	13.40	13.25	13.40	12.54	40
May 10, 2024	13.30	13.45	13.30	13.45	12.59	75
May 9, 2024	13.30	13.35	13.30	13.35	12.50	115
May 8, 2024	13.30	13.30	13.30	13.30	12.45	-
May 7, 2024	13.30	13.30	13.30	13.30	12.45	-
May 6, 2024	13.35	13.35	13.35	13.35	12.50	-
May 3, 2024	13.30	13.30	13.30	13.30	12.45	-
May 2, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 30, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 29, 2024	13.50	13.50	13.50	13.50	12.64	-
Apr 26, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 25, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 24, 2024	13.35	13.35	13.35	13.35	12.50	-
Apr 23, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 22, 2024	13.40	13.40	13.40	13.40	12.54	-
Apr 19, 2024	13.05	13.05	13.05	13.05	12.22	-
Apr 18, 2024	13.20	13.20	13.20	13.20	12.36	-
Apr 17, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 16, 2024	13.20	13.20	13.20	13.20	12.36	-
Apr 15, 2024	13.45	13.65	13.45	13.65	12.78	100
Apr 12, 2024	13.40	13.70	13.40	13.70	12.83	250
Apr 11, 2024	13.40	13.40	13.40	13.40	12.54	-
Apr 10, 2024	13.50	13.50	13.50	13.50	12.64	-
Apr 9, 2024	13.45	13.45	13.45	13.45	12.59	-
Apr 8, 2024	13.55	13.55	13.55	13.55	12.69	20
Apr 5, 2024	13.25	13.25	13.25	13.25	12.40	-
Apr 4, 2024	13.50	13.60	13.50	13.60	12.73	600
Apr 3, 2024	13.30	13.30	13.30	13.30	12.45	-
Apr 2, 2024	13.75	13.85	13.75	13.85	12.97	1,372
Mar 28, 2024	13.20	13.55	13.20	13.55	12.69	200
Mar 27, 2024	13.25	13.25	13.25	13.25	12.40	-
Mar 26, 2024	13.25	13.25	13.25	13.25	12.40	-
Mar 25, 2024	13.30	13.30	13.30	13.30	12.45	-
Mar 22, 2024	13.80	13.80	13.80	13.80	12.92	100
Mar 21, 2024	13.40	13.40	13.40	13.40	12.54	-
Mar 20, 2024	13.25	13.60	13.25	13.60	12.73	16
Mar 19, 2024	13.40	13.40	13.40	13.40	12.54	-
Mar 18, 2024	13.15	13.65	13.15	13.65	12.78	250
Mar 15, 2024	13.10	13.10	13.10	13.10	12.26	-
Mar 14, 2024	13.05	13.05	13.05	13.05	12.22	-
Mar 13, 2024	13.05	13.05	13.05	13.05	12.22	-
Mar 12, 2024	13.10	13.30	13.10	13.30	12.45	200
Mar 11, 2024	13.00	13.30	13.00	13.30	12.45	240
Mar 8, 2024	12.95	13.20	12.95	13.20	12.36	200
Mar 7, 2024	12.95	12.95	12.95	12.95	12.12	-
Mar 6, 2024	12.95	12.95	12.95	12.95	12.12	-
Mar 5, 2024	13.25	13.25	13.25	13.25	12.40	-
Mar 4, 2024	13.00	13.00	13.00	13.00	12.17	-
Mar 1, 2024	13.15	13.15	13.15	13.15	12.31	-
Feb 29, 2024	12.95	12.95	12.95	12.95	12.12	-
Feb 28, 2024	13.05	13.05	13.05	13.05	12.22	-
Feb 27, 2024	13.35	13.35	13.35	13.35	12.50	40
Feb 26, 2024	13.35	13.40	13.35	13.40	12.54	120
Feb 23, 2024	13.35	13.35	13.35	13.35	12.50	-
Feb 22, 2024	13.40	13.45	13.40	13.45	12.59	200
Feb 21, 2024	13.20	13.20	13.20	13.20	12.36	-
Feb 20, 2024	13.30	13.30	13.30	13.30	12.45	-
Feb 19, 2024	13.40	13.40	13.40	13.40	12.54	-
Feb 16, 2024	13.30	13.30	13.30	13.30	12.45	-
Feb 15, 2024	13.30	13.30	13.30	13.30	12.45	-
Feb 14, 2024	13.30	13.30	13.30	13.30	12.45	-
Feb 13, 2024	13.30	13.30	13.30	13.30	12.45	-
Feb 12, 2024	13.20	13.60	13.20	13.60	12.73	100
Feb 9, 2024	13.35	13.35	13.35	13.35	12.50	-
Feb 8, 2024	13.30	13.50	13.30	13.50	12.64	70
Feb 7, 2024	13.40	13.40	13.40	13.40	12.54	-
Feb 6, 2024	13.75	13.85	13.75	13.85	12.97	490
Feb 5, 2024	13.70	13.70	13.70	13.70	12.83	-
Feb 2, 2024	13.75	13.75	13.75	13.75	12.87	-
Feb 1, 2024	14.00	14.00	14.00	14.00	13.11	200
Jan 31, 2024	14.00	14.00	14.00	14.00	13.11	-
Jan 30, 2024	13.85	13.85	13.85	13.85	12.97	-

1375.T Yukiguni Maitake Co., Ltd.

1,163.00

-0.09%

93X.F Promino Nutritional Sciences R

0.0270

-23.94%

SNX.ST Premium Snacks Nordic AB (publ)

20.60

+0.98%

VEZ.F Veganz Group AG

6.58

-4.08%

NXFR.TA NextFerm Technologies Ltd

178.50

+1.88%

SCST.ST Scandi Standard AB (publ)

83.30

-0.24%

REGENTRP.BO Regent Enterprises Limited

8.58

-2.50%

BFNH BioForce Nanosciences Holdings, Inc.

0.6600

0.00%

009780.KQ MSC Co., Ltd.

5,760.00

-0.86%

SIS.L Science in Sport plc

26.50

+6.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AGRANA Beteiligungs-Aktiengesellschaft (AGB2.F)

Related Tickers