Frankfurt - Delayed Quote EUR

The Andersons, Inc. (AKG.F)

31.38

+0.64

+(2.08%)

As of 8:08:11 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	31.38	31.38	31.38	31.38	31.38	6
May 28, 2025	30.74	30.74	30.74	30.74	30.74	-
May 27, 2025	30.06	30.06	30.06	30.06	30.06	-
May 26, 2025	30.00	30.00	30.00	30.00	30.00	-
May 23, 2025	29.92	29.92	29.92	29.92	29.92	-
May 22, 2025	30.22	30.22	30.22	30.22	30.22	-
May 21, 2025	31.04	31.04	31.04	31.04	31.04	-
May 20, 2025	31.42	31.88	31.42	31.88	31.88	6
May 19, 2025	31.70	31.70	31.70	31.70	31.70	-
May 16, 2025	31.40	31.40	31.40	31.40	31.40	-
May 15, 2025	31.34	31.34	31.34	31.34	31.34	-
May 14, 2025	32.38	32.38	32.38	32.38	32.38	-
May 13, 2025	32.02	32.02	32.02	32.02	32.02	-
May 12, 2025	31.24	32.00	31.24	32.00	32.00	150
May 9, 2025	30.54	30.54	30.54	30.54	30.54	-
May 8, 2025	28.02	28.36	28.02	28.36	28.36	8
May 7, 2025	30.70	30.96	30.70	30.96	30.96	291
May 6, 2025	32.40	32.40	32.40	32.40	32.40	-
May 5, 2025	32.98	32.98	32.98	32.98	32.98	-
May 2, 2025	32.94	32.94	32.94	32.94	32.94	-
Apr 30, 2025	33.14	33.14	33.14	33.14	33.14	-
Apr 29, 2025	33.34	33.34	33.34	33.34	33.34	-
Apr 28, 2025	33.10	33.58	33.10	33.58	33.58	100
Apr 25, 2025	33.58	33.58	33.40	33.40	33.40	22
Apr 24, 2025	33.04	33.04	33.04	33.04	33.04	-
Apr 23, 2025	33.70	33.70	33.70	33.70	33.70	-
Apr 22, 2025	32.30	32.30	32.30	32.30	32.30	-
Apr 17, 2025	33.14	33.14	33.14	33.14	33.14	-
Apr 16, 2025	32.26	32.26	32.26	32.26	32.26	-
Apr 15, 2025	33.42	33.42	33.42	33.42	33.42	-
Apr 14, 2025	33.42	33.94	33.42	33.94	33.94	184
Apr 11, 2025	33.32	33.32	33.32	33.32	33.32	-
Apr 10, 2025	35.04	35.04	35.04	35.04	35.04	-
Apr 9, 2025	32.28	32.28	32.28	32.28	32.28	-
Apr 8, 2025	33.98	33.98	33.98	33.98	33.98	-
Apr 7, 2025	33.20	33.20	33.20	33.20	33.20	-
Apr 4, 2025	37.06	37.06	36.32	36.32	36.32	70
Apr 3, 2025	38.48	38.48	38.48	38.48	38.48	-
Apr 2, 2025	39.82	39.82	39.82	39.82	39.82	-
Apr 1, 2025	0.17286749 Dividend
Apr 1, 2025	39.10	39.10	39.10	39.10	39.10	-
Mar 31, 2025	39.44	39.44	39.44	39.44	39.24	-
Mar 28, 2025	40.20	40.20	40.20	40.20	40.00	-
Mar 27, 2025	40.04	40.04	40.04	40.04	39.84	-
Mar 26, 2025	39.60	39.60	39.60	39.60	39.40	-
Mar 25, 2025	39.38	39.38	39.38	39.38	39.19	-
Mar 24, 2025	39.34	39.34	39.34	39.34	39.15	-
Mar 21, 2025	39.90	39.90	39.90	39.90	39.70	-
Mar 20, 2025	40.22	40.22	40.22	40.22	40.02	-
Mar 19, 2025	39.68	39.90	39.68	39.90	39.70	287
Mar 18, 2025	39.46	39.46	39.46	39.46	39.26	-
Mar 17, 2025	37.82	37.82	37.82	37.82	37.63	-
Mar 14, 2025	38.08	38.08	38.08	38.08	37.89	-
Mar 13, 2025	37.34	37.34	37.34	37.34	37.16	-
Mar 12, 2025	38.62	38.62	38.62	38.62	38.43	-
Mar 11, 2025	39.56	39.56	39.56	39.56	39.36	-
Mar 10, 2025	39.32	39.32	39.32	39.32	39.13	-
Mar 7, 2025	39.56	39.56	39.56	39.56	39.36	-
Mar 6, 2025	38.04	38.04	38.04	38.04	37.85	-
Mar 5, 2025	39.56	39.56	39.56	39.56	39.36	-
Mar 4, 2025	39.66	39.66	39.66	39.66	39.46	-
Mar 3, 2025	41.08	41.08	41.08	41.08	40.88	-
Feb 28, 2025	40.76	40.76	40.76	40.76	40.56	-
Feb 27, 2025	40.80	40.80	40.80	40.80	40.60	-
Feb 26, 2025	42.14	42.14	42.14	42.14	41.93	-
Feb 25, 2025	42.58	42.58	42.58	42.58	42.37	-
Feb 24, 2025	43.34	43.34	43.34	43.34	43.13	-
Feb 21, 2025	43.72	43.72	43.72	43.72	43.50	-
Feb 20, 2025	45.28	45.28	45.28	45.28	45.06	-
Feb 19, 2025	43.00	43.00	43.00	43.00	42.79	-
Feb 18, 2025	38.86	38.86	38.86	38.86	38.67	-
Feb 17, 2025	38.66	38.66	38.66	38.66	38.47	-
Feb 14, 2025	38.84	38.84	38.84	38.84	38.65	-
Feb 13, 2025	38.74	38.74	38.74	38.74	38.55	-
Feb 12, 2025	39.54	39.54	39.54	39.54	39.34	-
Feb 11, 2025	39.12	39.12	39.12	39.12	38.93	-
Feb 10, 2025	39.18	39.18	39.18	39.18	38.99	-
Feb 7, 2025	38.58	38.58	38.58	38.58	38.39	-
Feb 6, 2025	39.08	39.08	39.08	39.08	38.89	-
Feb 5, 2025	38.78	38.78	38.78	38.78	38.59	-
Feb 4, 2025	38.64	38.64	38.64	38.64	38.45	-
Feb 3, 2025	38.72	38.72	38.72	38.72	38.53	-
Jan 31, 2025	40.18	40.18	40.18	40.18	39.98	-
Jan 30, 2025	40.22	40.22	40.22	40.22	40.02	-
Jan 29, 2025	39.18	39.18	39.18	39.18	38.99	-
Jan 28, 2025	41.52	41.52	41.52	41.52	41.31	-
Jan 27, 2025	39.96	39.96	39.96	39.96	39.76	-
Jan 24, 2025	41.04	41.04	41.04	41.04	40.84	-
Jan 23, 2025	41.10	41.10	41.10	41.10	40.90	-
Jan 22, 2025	42.08	42.08	42.08	42.08	41.87	-
Jan 21, 2025	42.56	42.56	42.56	42.56	42.35	-
Jan 20, 2025	42.80	42.80	42.80	42.80	42.59	-
Jan 17, 2025	42.74	42.74	42.74	42.74	42.53	-
Jan 16, 2025	43.40	43.40	43.40	43.40	43.19	-
Jan 15, 2025	42.06	42.06	42.06	42.06	41.85	-
Jan 14, 2025	42.22	42.22	42.22	42.22	42.01	-
Jan 13, 2025	41.10	41.10	41.10	41.10	40.90	-
Jan 10, 2025	40.82	40.82	40.82	40.82	40.62	-
Jan 9, 2025	40.78	40.78	40.78	40.78	40.58	-
Jan 8, 2025	40.06	40.06	40.06	40.06	39.86	-
Jan 7, 2025	39.02	39.02	39.02	39.02	38.83	-
Jan 6, 2025	38.62	38.62	38.62	38.62	38.43	-
Jan 3, 2025	38.80	38.80	38.80	38.80	38.61	-
Jan 2, 2025	0.17286749 Dividend
Jan 2, 2025	38.74	38.74	38.74	38.74	38.55	-
Dec 30, 2024	38.24	38.24	38.24	38.24	37.86	-
Dec 27, 2024	38.68	38.68	38.68	38.68	38.29	-
Dec 23, 2024	37.92	37.92	37.92	37.92	37.54	-
Dec 20, 2024	38.98	38.98	38.98	38.98	38.59	-
Dec 19, 2024	39.24	39.24	39.24	39.24	38.85	-
Dec 18, 2024	40.60	40.60	40.60	40.60	40.19	-
Dec 17, 2024	41.46	41.46	41.46	41.46	41.04	-
Dec 16, 2024	42.52	42.52	42.52	42.52	42.09	-
Dec 13, 2024	43.16	43.16	43.16	43.16	42.73	-
Dec 12, 2024	43.84	43.84	43.84	43.84	43.40	-
Dec 11, 2024	43.30	43.30	43.30	43.30	42.87	-
Dec 10, 2024	43.68	43.68	43.68	43.68	43.24	-
Dec 9, 2024	42.92	42.92	42.92	42.92	42.49	-
Dec 6, 2024	43.34	43.34	43.34	43.34	42.91	-
Dec 5, 2024	44.30	44.30	44.30	44.30	43.86	-
Dec 4, 2024	45.20	45.20	45.20	45.20	44.75	-
Dec 3, 2024	45.80	45.80	45.80	45.80	45.34	-
Dec 2, 2024	44.96	44.96	44.96	44.96	44.51	-
Nov 29, 2024	45.04	45.04	45.04	45.04	44.59	-
Nov 28, 2024	45.16	45.16	45.16	45.16	44.71	-
Nov 27, 2024	45.32	45.32	45.32	45.32	44.87	-
Nov 26, 2024	46.58	46.58	46.58	46.58	46.11	-
Nov 25, 2024	45.72	46.30	45.72	46.30	45.84	58
Nov 22, 2024	45.44	45.44	45.44	45.44	44.98	-
Nov 21, 2024	44.84	44.84	44.84	44.84	44.39	-
Nov 20, 2024	44.32	44.40	44.32	44.40	43.96	200
Nov 19, 2024	45.44	45.44	45.44	45.44	44.98	-
Nov 18, 2024	45.54	45.54	45.54	45.54	45.08	-
Nov 15, 2024	44.32	44.32	44.32	44.32	43.88	-
Nov 14, 2024	44.28	44.28	44.28	44.28	43.84	-
Nov 13, 2024	44.20	44.20	44.20	44.20	43.76	-
Nov 12, 2024	45.48	45.48	45.48	45.48	45.02	-
Nov 11, 2024	45.48	45.48	45.48	45.48	45.02	-
Nov 8, 2024	44.52	44.52	44.52	44.52	44.07	-
Nov 7, 2024	45.26	45.60	45.24	45.60	45.14	104
Nov 6, 2024	40.70	40.70	40.70	40.70	40.29	-
Nov 5, 2024	43.84	43.84	43.84	43.84	43.40	-
Nov 4, 2024	41.36	41.36	41.36	41.36	40.95	-
Nov 1, 2024	41.60	41.60	41.60	41.60	41.18	-
Oct 31, 2024	41.66	41.66	41.66	41.66	41.24	-
Oct 30, 2024	42.56	42.56	42.56	42.56	42.13	-
Oct 29, 2024	43.68	43.68	43.68	43.68	43.24	-
Oct 28, 2024	43.26	43.26	43.26	43.26	42.83	-
Oct 25, 2024	42.84	42.84	42.84	42.84	42.41	-
Oct 24, 2024	43.00	43.00	43.00	43.00	42.57	-
Oct 23, 2024	43.08	43.08	43.08	43.08	42.65	-
Oct 22, 2024	43.50	43.50	43.50	43.50	43.06	-
Oct 21, 2024	44.20	44.20	44.20	44.20	43.76	-
Oct 18, 2024	45.40	45.40	45.40	45.40	44.95	-
Oct 17, 2024	45.06	45.06	45.06	45.06	44.61	-
Oct 16, 2024	44.32	44.32	44.32	44.32	43.88	-
Oct 15, 2024	44.82	44.82	44.82	44.82	44.37	-
Oct 14, 2024	44.62	44.62	44.62	44.62	44.17	-
Oct 11, 2024	44.36	44.36	44.36	44.36	43.92	-
Oct 10, 2024	44.90	44.90	44.90	44.90	44.45	-
Oct 9, 2024	44.78	44.78	44.78	44.78	44.33	-
Oct 8, 2024	45.34	45.34	45.34	45.34	44.89	-
Oct 7, 2024	45.24	45.24	45.24	45.24	44.79	-
Oct 4, 2024	43.82	43.82	43.82	43.82	43.38	-
Oct 3, 2024	44.40	44.40	44.40	44.40	43.96	-
Oct 2, 2024	44.90	44.90	44.90	44.90	44.45	-
Oct 1, 2024	0.16843499 Dividend
Oct 1, 2024	44.70	44.70	44.70	44.70	44.25	-
Sep 30, 2024	44.64	44.64	44.64	44.64	44.00	-
Sep 27, 2024	44.68	44.68	44.68	44.68	44.04	-
Sep 26, 2024	44.00	44.00	44.00	44.00	43.37	-
Sep 25, 2024	44.64	44.64	44.64	44.64	44.00	-
Sep 24, 2024	44.68	44.68	44.68	44.68	44.04	-
Sep 23, 2024	44.54	44.54	44.54	44.54	43.91	-
Sep 20, 2024	44.68	44.68	44.68	44.68	44.04	-
Sep 19, 2024	44.42	44.42	44.42	44.42	43.79	-
Sep 18, 2024	44.08	44.08	44.08	44.08	43.45	-
Sep 17, 2024	43.26	43.26	43.26	43.26	42.64	-
Sep 16, 2024	43.02	43.02	43.02	43.02	42.41	-
Sep 13, 2024	41.70	41.70	41.70	41.70	41.11	-
Sep 12, 2024	41.42	41.42	41.42	41.42	40.83	-
Sep 11, 2024	41.42	41.42	41.42	41.42	40.83	-
Sep 10, 2024	42.24	42.24	42.24	42.24	41.64	-
Sep 9, 2024	43.02	43.02	43.02	43.02	42.41	-
Sep 6, 2024	44.06	44.06	44.06	44.06	43.43	-
Sep 5, 2024	43.72	43.72	43.72	43.72	43.10	-
Sep 4, 2024	44.36	44.36	44.36	44.36	43.73	-
Sep 3, 2024	45.96	45.96	45.96	45.96	45.31	-
Sep 2, 2024	45.96	45.96	45.90	45.90	45.25	-
Aug 30, 2024	45.42	45.42	45.42	45.42	44.77	-
Aug 29, 2024	44.86	44.86	44.86	44.86	44.22	-
Aug 28, 2024	44.82	44.82	44.82	44.82	44.18	-
Aug 27, 2024	45.16	45.16	45.16	45.16	44.52	-
Aug 26, 2024	44.50	44.50	44.50	44.50	43.87	-
Aug 23, 2024	43.76	43.76	43.76	43.76	43.14	-
Aug 22, 2024	43.78	43.78	43.78	43.78	43.16	-
Aug 21, 2024	43.76	43.76	43.76	43.76	43.14	-
Aug 20, 2024	44.78	44.78	44.78	44.78	44.14	-
Aug 19, 2024	45.32	45.32	45.32	45.32	44.68	-
Aug 16, 2024	44.26	44.56	44.26	44.56	43.93	100
Aug 15, 2024	43.38	43.38	43.38	43.38	42.76	-
Aug 14, 2024	43.50	43.50	43.50	43.50	42.88	-
Aug 13, 2024	42.52	42.52	42.52	42.52	41.91	-
Aug 12, 2024	43.00	43.00	43.00	43.00	42.39	-
Aug 9, 2024	43.92	43.92	43.92	43.92	43.29	-
Aug 8, 2024	43.04	43.04	43.04	43.04	42.43	-
Aug 7, 2024	43.64	43.64	43.64	43.64	43.02	-
Aug 6, 2024	43.14	43.14	43.14	43.14	42.53	-
Aug 5, 2024	45.98	45.98	45.98	45.98	45.33	-
Aug 2, 2024	49.10	49.10	49.10	49.10	48.40	-
Aug 1, 2024	50.25	50.25	50.25	50.25	49.53	-
Jul 31, 2024	50.45	50.45	50.45	50.45	49.73	-
Jul 30, 2024	49.92	49.92	49.92	49.92	49.21	-
Jul 29, 2024	50.55	50.55	50.55	50.55	49.83	-
Jul 26, 2024	49.80	49.80	49.80	49.80	49.09	-
Jul 25, 2024	48.02	48.02	48.02	48.02	47.34	-
Jul 24, 2024	48.26	48.26	48.26	48.26	47.57	-
Jul 23, 2024	47.70	47.70	47.70	47.70	47.02	-
Jul 22, 2024	47.16	47.16	47.16	47.16	46.49	-
Jul 19, 2024	47.40	47.40	47.40	47.40	46.73	-
Jul 18, 2024	47.64	47.64	47.64	47.64	46.96	-
Jul 17, 2024	45.84	45.84	45.84	45.84	45.19	-
Jul 16, 2024	44.70	44.70	44.70	44.70	44.06	-
Jul 15, 2024	44.42	44.42	44.42	44.42	43.79	-
Jul 12, 2024	44.18	44.18	44.18	44.18	43.55	-
Jul 11, 2024	42.88	42.88	42.88	42.88	42.27	-
Jul 10, 2024	43.04	43.04	43.04	43.04	42.43	-
Jul 9, 2024	44.34	44.34	44.34	44.34	43.71	-
Jul 8, 2024	43.84	43.84	43.84	43.84	43.22	-
Jul 5, 2024	44.72	44.72	44.72	44.72	44.08	-
Jul 4, 2024	44.86	44.86	44.86	44.86	44.22	-
Jul 3, 2024	45.38	45.38	45.38	45.38	44.73	-
Jul 2, 2024	45.02	45.02	45.02	45.02	44.38	-
Jul 1, 2024	0.16843499 Dividend
Jul 1, 2024	45.94	45.94	45.94	45.94	45.29	-
Jun 28, 2024	46.50	46.50	46.50	46.50	45.65	-
Jun 27, 2024	46.34	46.34	46.34	46.34	45.49	-
Jun 26, 2024	46.00	46.00	46.00	46.00	45.16	-
Jun 25, 2024	46.18	46.18	46.18	46.18	45.34	-
Jun 24, 2024	46.38	46.38	46.38	46.38	45.53	-
Jun 21, 2024	45.36	45.36	45.36	45.36	44.53	-
Jun 20, 2024	45.08	46.26	45.08	46.26	45.42	20
Jun 19, 2024	45.06	45.06	45.06	45.06	44.24	-
Jun 18, 2024	45.40	45.40	45.40	45.40	44.57	-
Jun 17, 2024	44.96	44.96	44.96	44.96	44.14	-
Jun 14, 2024	45.50	45.50	45.50	45.50	44.67	-
Jun 13, 2024	45.96	45.96	45.96	45.96	45.12	-
Jun 12, 2024	45.82	45.82	45.82	45.82	44.98	-
Jun 11, 2024	45.88	45.88	45.88	45.88	45.04	-
Jun 10, 2024	46.34	46.34	46.34	46.34	45.49	-
Jun 7, 2024	46.28	46.28	46.28	46.28	45.43	-
Jun 6, 2024	45.62	45.62	45.62	45.62	44.79	-
Jun 5, 2024	46.22	46.22	46.22	46.22	45.38	-
Jun 4, 2024	46.94	46.94	46.94	46.94	46.08	-
Jun 3, 2024	48.18	48.18	48.18	48.18	47.30	-
May 31, 2024	47.62	47.62	47.44	47.56	46.69	175
May 30, 2024	47.58	47.58	47.58	47.58	46.71	-
May 29, 2024	48.40	48.40	48.40	48.40	47.52	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Andersons, Inc. (AKG.F)