Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Cal-Maine Foods, Inc. (CM2.F)

81.22
-0.08
(-0.10%)
At close: April 25 at 8:20:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202581.2281.2281.2281.2281.22-
Apr 24, 202581.3081.3081.3081.3081.30-
Apr 23, 202582.1483.6282.1483.6283.6212
Apr 22, 202577.5877.5877.5877.5877.58-
Apr 17, 202581.5281.5281.5281.5281.52-
Apr 16, 202582.7082.7082.7082.7082.70-
Apr 15, 202586.2886.2886.2886.2886.28-
Apr 14, 202586.7086.7086.7086.7086.70-
Apr 11, 202584.2684.2684.0884.0884.0814
Apr 10, 202583.6683.6683.6683.6683.66-
Apr 9, 202576.5477.5876.5477.5877.5810
Apr 8, 202585.8285.8285.8285.8285.82-
Apr 7, 202580.7280.7280.7280.7280.72-
Apr 4, 202583.0683.0681.7081.7081.7030
Apr 3, 202582.4882.4882.4882.4882.48-
Apr 2, 202584.0684.0684.0684.0684.06-
Apr 1, 202583.2083.2083.2083.2083.20-
Mar 31, 202583.3483.3483.3483.3483.34-
Mar 28, 202584.7484.7484.7484.7484.74-
Mar 27, 202585.8885.8885.8885.8885.88-
Mar 26, 202586.4486.4486.4486.4486.44-
Mar 25, 202585.6086.4085.6086.4086.40100
Mar 24, 202582.2482.2482.2482.2482.24-
Mar 21, 202581.0481.0480.9280.9280.9210
Mar 20, 202581.5881.5881.5881.5881.58-
Mar 19, 202580.0681.9880.0681.9881.9824
Mar 18, 202583.2683.5083.2683.4083.4045
Mar 17, 202575.2883.4075.2883.4083.4012
Mar 14, 202574.2474.2474.2474.2474.24-
Mar 13, 202578.5678.5678.5678.5678.56-
Mar 12, 202579.8479.8479.8479.8479.84-
Mar 11, 202579.9479.9479.8879.8879.8815
Mar 10, 202579.5479.5479.5479.5479.54-
Mar 7, 202576.8076.8076.8076.8076.808
Mar 6, 202577.3277.3277.0277.0277.0215
Mar 5, 202583.0883.8482.0082.0082.0046
Mar 4, 202585.6685.6685.6085.6085.6011
Mar 3, 202586.3286.3286.3286.3286.32-
Feb 28, 202584.8086.2684.8086.2686.2631
Feb 27, 202583.4884.6083.4884.6084.6018
Feb 26, 202584.5684.5684.5684.5684.56-
Feb 25, 202584.7084.7084.7084.7084.70-
Feb 24, 202586.2886.2886.2886.2886.28-
Feb 21, 202585.2685.2685.2685.2685.26-
Feb 20, 202587.4887.4887.4287.4287.4225
Feb 19, 202586.3886.3886.3886.3886.38-
Feb 18, 202590.3090.3087.8487.8487.8420
Feb 17, 202590.1290.3290.0890.3290.3289
Feb 14, 2025103.10103.1090.9090.9090.9010
Feb 13, 2025101.35101.35101.35101.35101.35-
Feb 12, 2025108.95108.95108.95108.95108.95-
Feb 11, 2025105.25105.25105.25105.25105.25-
Feb 10, 2025104.35104.35104.05104.05104.0520
Feb 7, 2025104.00104.00104.00104.00104.00-
Feb 6, 2025102.25102.25102.25102.25102.25-
Feb 5, 2025102.55102.55102.25102.25102.2580
Feb 4, 2025102.70102.70102.35102.35102.3513
Feb 3, 2025103.15103.15103.15103.15103.15-
Jan 31, 2025110.85112.75102.10102.10102.10160
Jan 30, 2025107.30107.30107.30107.30107.30-
Jan 29, 2025 1.311349 Dividend
Jan 29, 2025105.85106.95105.85106.95106.9538
Jan 28, 2025103.70103.70103.70103.70102.21-
Jan 27, 2025100.35101.30100.35101.3099.8410
Jan 24, 2025104.90104.90104.90104.90103.39-
Jan 23, 2025106.90106.90106.90106.90105.36-
Jan 22, 2025108.90108.90108.90108.90107.3425
Jan 21, 2025110.00110.80110.00110.80109.21633
Jan 20, 2025109.45111.40109.45111.40109.8057
Jan 17, 2025108.10109.90108.10109.90108.3218
Jan 16, 2025108.65108.65108.65108.65107.09-
Jan 15, 2025106.15106.15106.15106.15104.62-
Jan 14, 2025103.70105.50103.70105.50103.9815
Jan 13, 202598.8298.8298.8298.8297.40-
Jan 10, 2025102.50102.50100.70100.7099.2595
Jan 9, 2025102.25103.00102.25103.00101.52206
Jan 8, 2025103.40103.50101.30101.3099.8445
Jan 7, 202599.8499.8499.8499.8498.41-
Jan 6, 2025103.50103.50103.50103.50102.01-
Jan 3, 2025102.30102.30102.30102.30100.83-
Jan 2, 202598.7898.7898.7898.7897.36-
Dec 30, 202495.9695.9695.9695.9694.58-
Dec 27, 202497.2697.2697.2697.2695.86-
Dec 23, 202498.1898.1898.1898.1896.77-
Dec 20, 202499.6499.6499.6499.6498.21-
Dec 19, 202499.0499.0499.0499.0497.62-
Dec 18, 2024100.95100.95100.95100.9599.50-
Dec 17, 2024105.90105.90105.90105.90104.38-
Dec 16, 2024102.15106.80102.15106.80105.2710
Dec 13, 2024100.60100.60100.60100.6099.15-
Dec 12, 202499.52101.2099.52101.2099.7535
Dec 11, 202498.3498.3498.3498.3496.93-
Dec 10, 202495.6895.6895.6895.6894.31-
Dec 9, 202493.3093.3093.3093.3091.96-
Dec 6, 202491.3091.3091.3091.3089.99-
Dec 5, 202491.6291.6291.6291.6290.30-
Dec 4, 202493.3293.3292.0092.0090.6815
Dec 3, 202492.8292.8292.8292.8291.49-
Dec 2, 202492.1292.1292.1292.1290.80-
Nov 29, 202491.3093.4091.3093.4092.0622
Nov 28, 202491.2891.2891.2891.2889.97-
Nov 27, 202491.3091.3091.3091.3089.99-
Nov 26, 202491.2691.2691.2691.2689.95-
Nov 25, 202491.3291.3291.3291.3290.01-
Nov 22, 202490.7290.7290.7290.7289.42-
Nov 21, 202489.1089.1089.0289.0287.7410
Nov 20, 202489.2091.2489.2091.2489.935
Nov 19, 202488.0488.0488.0488.0486.78-
Nov 18, 202484.9684.9684.9684.9683.74-
Nov 15, 202484.5084.5084.5084.5083.29-
Nov 14, 202484.7685.0084.7685.0083.7825
Nov 13, 202486.3686.3686.3686.3685.12-
Nov 12, 202484.7084.7084.7084.7083.48-
Nov 11, 202484.1684.1684.1684.1682.95-
Nov 8, 202482.1482.1482.1482.1480.96-
Nov 7, 202483.6483.6483.6483.6482.44-
Nov 6, 202482.5682.5682.5682.5681.37-
Nov 5, 202479.5679.5679.5679.5678.42-
Nov 4, 202479.1679.1679.1679.1678.02-
Nov 1, 202479.9879.9879.9879.9878.83-
Oct 31, 202480.8480.8480.8480.8479.68-
Oct 30, 2024 0.897702 Dividend
Oct 30, 202481.5881.5881.5881.5880.41-
Oct 29, 202482.6082.6082.6082.6080.41-
Oct 28, 202482.4483.8682.4483.8681.6310
Oct 25, 202482.5082.5082.5082.5080.31-
Oct 24, 202481.0881.0881.0881.0878.93-
Oct 23, 202480.9480.9480.9480.9478.79-
Oct 22, 202483.2883.2883.2883.2881.07-
Oct 21, 202484.6484.6483.7483.7481.5250
Oct 18, 202486.1887.6686.1887.6685.3360
Oct 17, 202485.8085.8085.8085.8083.52-
Oct 16, 202483.8683.8683.8683.8681.63-
Oct 15, 202482.4482.4482.4482.4480.25-
Oct 14, 202481.9081.9081.9081.9079.73-
Oct 11, 202481.0081.0081.0081.0078.85-
Oct 10, 202481.3081.3081.3081.3079.14-
Oct 9, 202478.7878.7878.7878.7876.69-
Oct 8, 202477.9677.9677.9677.9675.89-
Oct 7, 202475.5475.5475.5475.5473.54-
Oct 4, 202471.5676.8471.5676.8474.80100
Oct 3, 202467.6267.6267.6267.6265.83-
Oct 2, 202468.8868.8868.8868.8867.05-
Oct 1, 202466.8666.8666.8666.8665.09-
Sep 30, 202466.2266.2266.2266.2264.46-
Sep 27, 202465.0265.0265.0265.0263.29-
Sep 26, 202465.2265.2265.2265.2263.49-
Sep 25, 202466.1066.1066.1066.1064.35-
Sep 24, 202466.4666.4666.4666.4664.70-
Sep 23, 202466.3666.3666.3666.3664.60-
Sep 20, 202465.3465.3465.3465.3463.61-
Sep 19, 202463.8063.8063.8063.8062.11-
Sep 18, 202463.2663.2663.2663.2661.58-
Sep 17, 202462.3862.3862.3862.3860.72-
Sep 16, 202461.8661.8661.8661.8660.22-
Sep 13, 202461.9861.9861.9861.9860.34-
Sep 12, 202462.1862.1862.1862.1860.53-
Sep 11, 202461.9061.9061.9061.9060.26-
Sep 10, 202461.3061.3061.3061.3059.67-
Sep 9, 202461.8861.8861.8861.8860.24-
Sep 6, 202461.2261.2261.2261.2259.60-
Sep 5, 202461.5862.9261.5862.9261.25137
Sep 4, 202463.4463.4463.4463.4461.76-
Sep 3, 202464.4064.4064.4064.4062.69-
Sep 2, 202464.4864.4864.4864.4862.77-
Aug 30, 202464.3264.3264.3264.3262.61-
Aug 29, 202463.6863.6863.6863.6861.99-
Aug 28, 202463.4263.4263.4263.4261.74-
Aug 27, 202463.2863.2863.2863.2861.60-
Aug 26, 202463.2663.2663.2663.2661.58-
Aug 23, 202464.3064.3064.3064.3062.59-
Aug 22, 202463.9063.9063.9063.9062.20-
Aug 21, 202464.0864.0864.0864.0862.38-
Aug 20, 202464.1864.1864.1864.1862.48-
Aug 19, 202463.3663.3663.3663.3661.68-
Aug 16, 202463.6863.6863.6863.6861.99-
Aug 15, 202463.3463.3463.3463.3461.66-
Aug 14, 202463.2663.2663.2663.2661.58-
Aug 13, 202463.1463.1463.1463.1461.46-
Aug 12, 202463.7263.7263.7263.7262.03-
Aug 9, 202463.4663.4663.4663.4661.78-
Aug 8, 202463.2663.2663.2663.2661.58-
Aug 7, 202463.1064.3463.1064.3462.63100
Aug 6, 202462.7062.7062.7062.7061.04-
Aug 5, 2024 0.677677 Dividend
Aug 5, 202462.7662.7662.7662.7661.09-
Aug 2, 202465.7865.7865.7865.7863.28-
Aug 1, 202465.5465.5465.5465.5463.05-
Jul 31, 202465.8065.8065.8065.8063.30-
Jul 30, 202464.5864.5864.5864.5862.13-
Jul 29, 202464.8264.8264.8264.8262.36-
Jul 26, 202465.0265.0265.0265.0262.55-
Jul 25, 202461.1661.1661.1661.1658.84-
Jul 24, 202458.9658.9658.9658.9656.72-
Jul 23, 202458.5258.5258.5258.5256.30-
Jul 22, 202459.3659.3659.3659.3657.11-
Jul 19, 202459.5259.5259.5259.5257.26-
Jul 18, 202459.5459.5459.5459.5457.28-
Jul 17, 202458.3258.3258.3258.3256.11-
Jul 16, 202457.0658.9057.0658.9056.6791
Jul 15, 202457.5457.5457.5457.5455.36-
Jul 12, 202457.6857.6857.6857.6855.49-
Jul 11, 202457.6057.6057.6057.6055.41-
Jul 10, 202457.1857.1857.1857.1855.01-
Jul 9, 202457.5857.5857.5857.5855.40-
Jul 8, 202456.9256.9256.9256.9254.76-
Jul 5, 202456.8856.8856.8856.8854.72-
Jul 4, 202456.9856.9856.9856.9854.82-
Jul 3, 202456.9856.9856.9856.9854.82-
Jul 2, 202457.8257.8257.8257.8255.63-
Jul 1, 202456.3456.3456.3456.3454.20-
Jun 28, 202456.0256.0256.0256.0253.89-
Jun 27, 202456.0856.0856.0856.0853.95-
Jun 26, 202456.2656.2656.2656.2654.13-
Jun 25, 202456.2456.2456.2456.2454.11-
Jun 24, 202453.9253.9253.9253.9251.87-
Jun 21, 202453.7653.7653.7653.7651.72-
Jun 20, 202454.3654.3654.3654.3652.30-
Jun 19, 202454.3054.3054.3054.3052.24-
Jun 18, 202454.2454.2454.2454.2452.18-
Jun 17, 202454.2654.2654.2654.2652.20-
Jun 14, 202454.3454.3454.3454.3452.28-
Jun 13, 202453.6253.6253.6253.6251.59-
Jun 12, 202454.0854.0854.0854.0852.03-
Jun 11, 202453.2853.2853.2853.2851.26-
Jun 10, 202453.5053.5053.5053.5051.47-
Jun 7, 202453.4253.4253.4253.4251.39-
Jun 6, 202452.8252.8252.8252.8250.82-
Jun 5, 202455.5255.5255.5255.5253.41-
Jun 4, 202455.4655.4655.4655.4653.36-
Jun 3, 202456.4256.4256.4256.4254.28-
May 31, 202455.0255.0255.0255.0252.93-
May 30, 202455.1055.1055.1055.1053.01-
May 29, 202455.0455.0455.0455.0452.95-
May 28, 202455.0055.0055.0055.0052.91-
May 27, 202455.0855.0855.0855.0852.99-
May 24, 202454.7054.7054.7054.7052.62-
May 23, 202454.8054.8054.8054.8052.72-
May 22, 202455.7055.7055.7055.7053.59-
May 21, 202454.0854.0854.0854.0852.03-
May 20, 202452.9852.9852.9852.9850.97-
May 17, 202453.1053.1053.1053.1051.09-
May 16, 202452.6252.6252.6252.6250.62-
May 15, 202453.6053.6053.6053.6051.57-
May 14, 202452.8252.8252.8252.8250.82-
May 13, 202452.7052.7052.7052.7050.70-
May 10, 202453.5653.5653.5653.5651.53-
May 9, 202452.8452.8452.8452.8450.84-
May 8, 202452.6452.6452.6452.6450.64-
May 7, 202452.4452.4452.4452.4450.45-
May 6, 202452.3452.3452.3452.3450.35-
May 3, 202453.3853.4653.3853.4651.4370
May 2, 202451.0251.0251.0251.0249.08-
Apr 30, 2024 0.8801 Dividend
Apr 30, 202452.4452.4452.4452.4450.45-
Apr 29, 202452.6652.6652.6652.6649.70-
Apr 26, 202453.7453.7453.7453.7450.72-
Apr 25, 202454.2654.2654.2654.2651.21-