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

Dusseldorf - Delayed Quote EUR

Flowers Foods Inc (FWF.DU)

15.30
-0.20
(-1.29%)
As of 8:18:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.3015.3015.3015.3015.30-
Apr 29, 202515.4015.5015.4015.5015.50-
Apr 28, 202515.5015.5015.5015.5015.50-
Apr 25, 202515.7015.7015.7015.7015.70-
Apr 24, 202515.9015.9015.8015.8015.80-
Apr 23, 202516.3016.4016.0016.0016.00-
Apr 22, 202515.6016.0015.6015.8015.80-
Apr 17, 202515.9015.9015.4015.8015.80-
Apr 16, 202515.8016.0015.7015.8015.80-
Apr 15, 202516.3016.4016.0016.0016.00-
Apr 14, 202516.2016.4016.2016.3016.30-
Apr 11, 202516.3016.3015.9016.1016.10-
Apr 10, 202516.5016.5016.0016.0016.00-
Apr 9, 202515.4016.5015.4016.5016.50-
Apr 8, 202517.0017.1016.2016.2016.20-
Apr 7, 202516.7016.9016.6016.8016.80-
Apr 4, 202517.1017.5017.1017.3017.30-
Apr 3, 202516.6017.2016.6017.2017.20-
Apr 2, 202517.4017.4017.1017.1017.10-
Apr 1, 202517.4017.6017.3017.5017.50-
Mar 31, 202517.3017.7017.2017.5017.50-
Mar 28, 202517.3017.3017.2017.2017.20-
Mar 27, 202517.1017.4017.0017.3017.30-
Mar 26, 202516.5017.0016.5017.0017.00-
Mar 25, 202516.7016.7016.6016.6016.60-
Mar 24, 202516.8016.9016.6016.6016.60-
Mar 21, 202516.6016.7016.5016.6016.60-
Mar 20, 202516.8016.9016.6016.6016.60-
Mar 19, 202516.9016.9016.8016.8016.80-
Mar 18, 202517.0017.1017.0017.0017.00-
Mar 17, 202516.6017.1016.6017.0017.00-
Mar 14, 202517.0017.0016.7016.7016.70-
Mar 13, 202516.7016.9016.7016.8016.80-
Mar 12, 202517.2017.3016.8016.8016.80-
Mar 11, 202517.9017.9017.2017.2017.20-
Mar 10, 202517.7018.4017.6018.1018.10-
Mar 7, 202517.1017.9017.1017.9017.90-
Mar 6, 202516.9016.9016.8016.9016.90-
Mar 5, 202517.4017.4016.9016.9016.90-
Mar 4, 202518.0018.1017.7017.7017.70-
Mar 3, 202517.9018.0017.8018.0018.00-
Feb 28, 2025 0.21067199 Dividend
Feb 28, 202517.8017.9017.8017.8017.80-
Feb 27, 202518.0018.0017.8017.8017.56-
Feb 26, 202518.3018.3017.8017.8017.56-
Feb 25, 202518.3018.6018.3018.4018.15-
Feb 24, 202518.4018.8018.4018.5018.25-
Feb 21, 202518.0018.4018.0018.4018.15-
Feb 20, 202517.9018.1017.9018.0017.76-
Feb 19, 202517.4017.9017.4017.9017.66-
Feb 18, 202517.6017.6017.2017.2016.97-
Feb 17, 202517.5017.6017.5017.6017.36-
Feb 14, 202517.8018.0017.7017.7017.46-
Feb 13, 202517.6017.8017.5017.8017.56-
Feb 12, 202517.9017.9017.5017.5017.26200
Feb 11, 202517.7017.9017.7017.9017.66-
Feb 10, 202518.4018.4017.8017.8017.5675
Feb 7, 202518.5018.6018.5018.6018.35-
Feb 6, 202518.7018.7018.5018.5018.25-
Feb 5, 202518.4018.6018.4018.4018.15-
Feb 4, 202518.8018.8018.5018.5018.25-
Feb 3, 202518.5019.0018.5018.9018.65-
Jan 31, 202518.9019.0018.6018.6018.35-
Jan 30, 202518.7018.8018.7018.8018.55-
Jan 29, 202518.6018.7018.6018.6018.35-
Jan 28, 202519.0019.1018.7018.7018.45-
Jan 27, 202518.7019.3018.6019.2018.94-
Jan 24, 202518.9018.9018.8018.8018.55-
Jan 23, 202519.0019.0018.8018.8018.55-
Jan 22, 202518.9018.9018.8018.8018.55-
Jan 21, 202518.5019.0018.5018.8018.55-
Jan 20, 202518.7018.7018.5018.5018.25-
Jan 17, 202518.6018.7018.6018.6018.35-
Jan 16, 202518.5018.5018.4018.4018.15-
Jan 15, 202518.6018.7018.5018.5018.25-
Jan 14, 202518.5018.8018.5018.7018.45-
Jan 13, 202518.4019.0018.3018.7018.45-
Jan 10, 202519.2019.2018.6018.6018.35-
Jan 9, 202519.2019.3019.2019.2018.94-
Jan 8, 202519.3019.4019.0019.0018.74-
Jan 7, 202519.2019.5019.2019.4019.14-
Jan 6, 202519.9019.9019.3019.3019.04-
Jan 3, 202519.9020.0019.8020.0019.7317
Jan 2, 202519.8020.0019.8019.9019.63-
Dec 30, 202419.4019.4019.2019.2018.94-
Dec 27, 202419.6019.7019.5019.5019.24-
Dec 23, 202419.6019.7019.4019.4019.14-
Dec 20, 202419.7019.7019.6019.6019.34-
Dec 19, 202419.9019.9019.8019.8019.53-
Dec 18, 202419.8019.8019.8019.8019.53-
Dec 17, 202419.6020.0019.6019.8019.53-
Dec 16, 202420.0020.0019.9019.9019.63-
Dec 13, 202420.0020.0019.9019.9019.63-
Dec 12, 202419.9020.2019.9020.0019.73-
Dec 11, 202420.4020.4020.2020.2019.93-
Dec 10, 202420.4020.6020.4020.6020.32-
Dec 9, 202420.4020.8020.4020.6020.32-
Dec 6, 202420.8021.0020.6020.6020.32-
Dec 5, 202421.0021.2020.8020.8020.52-
Dec 4, 202421.2021.2021.0021.0020.72-
Dec 3, 202421.4021.4021.2021.2020.91-
Dec 2, 202421.0021.6021.0021.6021.31-
Nov 29, 2024 0.21067199 Dividend
Nov 29, 202421.2021.2021.0021.0020.72-
Nov 28, 202421.2021.4021.2021.4020.87-
Nov 27, 202421.4021.6021.2021.2020.68-
Nov 26, 202421.4021.6021.2021.4020.87-
Nov 25, 202421.2021.4021.2021.4020.87-
Nov 22, 202421.0021.4021.0021.2020.68-
Nov 21, 202420.6021.0020.6021.0020.48-
Nov 20, 202420.4020.8020.4020.6020.09-
Nov 19, 202420.4020.4020.2020.2019.70-
Nov 18, 202420.2020.4020.0020.2019.70-
Nov 15, 202420.2020.6020.2020.2019.70-
Nov 14, 202420.2020.8020.2020.4019.90-
Nov 13, 202420.0020.4020.0020.2019.70-
Nov 12, 202420.0020.4020.0020.0019.51-
Nov 11, 202419.9020.2019.9020.0019.51-
Nov 8, 202420.2020.4020.0020.0019.51-
Nov 7, 202420.6020.6020.2020.2019.70-
Nov 6, 202421.2021.6020.8020.8020.29-
Nov 5, 202420.2020.4020.2020.2019.70-
Nov 4, 202420.0020.2020.0020.0019.51-
Nov 1, 202420.2020.6020.2020.4019.90-
Oct 31, 202420.0020.4019.9020.2019.70-
Oct 30, 202420.0020.2019.9019.9019.41-
Oct 29, 202420.4020.6020.2020.2019.70-
Oct 28, 202420.6020.6020.4020.4019.90-
Oct 25, 202420.2020.6020.2020.4019.90-
Oct 24, 202420.4020.6020.4020.4019.90-
Oct 23, 202420.4020.8020.4020.6020.09-
Oct 22, 202420.4020.6020.4020.4019.90-
Oct 21, 202420.8021.0020.6020.6020.09-
Oct 18, 202421.0021.0020.8020.8020.29-
Oct 17, 202421.2021.4021.0021.0020.48-
Oct 16, 202421.0021.2020.8021.2020.68-
Oct 15, 202420.6021.2020.6021.0020.48-
Oct 14, 202420.2020.6020.2020.4019.90-
Oct 11, 202420.2020.6020.2020.4019.90-
Oct 10, 202420.4020.4020.2020.2019.70-
Oct 9, 202420.4020.6020.4020.4019.90-
Oct 8, 202420.0020.4020.0020.4019.90-
Oct 7, 202420.2020.2020.0020.0019.51-
Oct 4, 202419.9020.0019.9020.0019.51-
Oct 3, 202420.2020.2019.9019.9019.41-
Oct 2, 202420.2020.4020.2020.2019.70-
Oct 1, 202420.4020.8020.4020.4019.90-
Sep 30, 202420.6020.6020.4020.4019.90-
Sep 27, 202420.4020.8020.4020.6020.09-
Sep 26, 202420.4020.6020.2020.4019.90-
Sep 25, 202420.2020.4020.0020.4019.90-
Sep 24, 202420.6020.6020.2020.2019.70-
Sep 23, 202420.8020.8020.6020.6020.09-
Sep 20, 202421.0021.2020.8020.8020.29-
Sep 19, 202421.2021.4021.0021.0020.48-
Sep 18, 202421.0021.4021.0021.0020.48-
Sep 17, 202421.0021.2021.0021.0020.48-
Sep 16, 202420.6021.0020.6021.0020.48-
Sep 13, 202420.4020.6020.4020.4019.90-
Sep 12, 202420.4020.6020.4020.4019.90-
Sep 11, 202420.6020.8020.4020.4019.90-
Sep 10, 202421.0021.4021.0021.0020.48-
Sep 9, 202421.0021.2020.8020.8020.29-
Sep 6, 2024 0.21067199 Dividend
Sep 6, 202420.8021.0020.6020.8020.29-
Sep 5, 202420.8021.4020.8021.2020.45-
Sep 4, 202420.6021.0020.6020.8020.06-
Sep 3, 202420.8021.0020.8020.8020.06-
Sep 2, 202420.6020.8020.6020.8020.06-
Aug 30, 202420.4020.8020.4020.6019.87-
Aug 29, 202420.4020.6020.4020.4019.67-
Aug 28, 202420.2020.4020.2020.2019.48-
Aug 27, 202420.4020.4020.0020.0019.29-
Aug 26, 202420.4020.8020.4020.4019.67-
Aug 23, 202420.2020.4020.2020.2019.48-
Aug 22, 202420.4020.6020.2020.2019.48-
Aug 21, 202420.6020.8020.6020.6019.87-
Aug 20, 202420.4020.6020.4020.4019.67-
Aug 19, 202420.2020.4020.2020.4019.67-
Aug 16, 202420.6020.6020.2020.2019.48-
Aug 15, 202420.4020.6020.4020.4019.67-
Aug 14, 202420.2020.4020.2020.2019.48-
Aug 13, 202420.2020.2020.0020.2019.48-
Aug 12, 202420.6020.6020.2020.2019.48-
Aug 9, 202420.6020.6020.4020.4019.67-
Aug 8, 202420.2020.6020.2020.6019.87-
Aug 7, 202420.6020.6020.4020.4019.67-
Aug 6, 202420.4020.6020.2020.4019.67-
Aug 5, 202420.4020.6020.2020.2019.48-
Aug 2, 202420.6020.8020.4020.8020.06-
Aug 1, 202420.6020.6020.6020.6019.87-
Jul 31, 202420.8020.8020.8020.8020.06-
Jul 30, 202420.2020.8020.2020.6019.87-
Jul 29, 202420.4020.4020.0020.0019.29-
Jul 26, 202420.4020.6020.4020.4019.67-
Jul 25, 202420.0020.4020.0020.2019.48-
Jul 24, 202419.9020.2019.9020.0019.29-
Jul 23, 202420.0020.2020.0020.0019.29-
Jul 22, 202420.4020.4020.0020.0019.29-
Jul 19, 202420.4020.4020.2020.2019.48-
Jul 18, 202420.4020.6020.2020.6019.87-
Jul 17, 202419.9020.4019.8020.2019.48-
Jul 16, 202419.6020.0019.5019.9019.19-
Jul 15, 202419.6019.7019.6019.6018.90-
Jul 12, 202419.8019.9019.7019.7019.00-
Jul 11, 202419.6019.7019.6019.7019.00-
Jul 10, 202419.7019.8019.6019.6018.90-
Jul 9, 202419.9020.0019.9019.9019.19-
Jul 8, 202419.9020.2019.9019.9019.19-
Jul 5, 202420.0020.0019.9019.9019.19-
Jul 4, 202420.0020.2020.0020.0019.29-
Jul 3, 202420.4020.4020.0020.0019.29-
Jul 2, 202420.2020.4020.2020.2019.48-
Jul 1, 202420.4020.6020.4020.4019.67-
Jun 28, 202420.6020.6020.2020.2019.48-
Jun 27, 202420.8020.8020.6020.6019.87-
Jun 26, 202420.8020.8020.6020.6019.87-
Jun 25, 202421.0021.2020.8020.8020.06-
Jun 24, 202420.8021.2020.8021.0020.25-
Jun 21, 202420.6021.0020.6020.8020.06-
Jun 20, 202420.6021.0020.6020.6019.87-
Jun 19, 202420.6020.8020.6020.6019.87-
Jun 18, 202420.8020.8020.8020.8020.06-
Jun 17, 202420.6020.8020.4020.8020.06-
Jun 14, 202420.8021.0020.6020.6019.87-
Jun 13, 202420.6020.8020.6020.8020.06-
Jun 12, 202421.0021.0020.6020.6019.87-
Jun 11, 202420.6021.0020.6020.8020.06-
Jun 10, 202420.8020.8020.6020.6019.87-
Jun 7, 202421.0021.2020.8021.0020.25-
Jun 6, 2024 0.21067199 Dividend
Jun 6, 202420.8021.2020.8021.0020.25-
Jun 5, 202421.2021.2021.0021.0020.02-
Jun 4, 202421.0021.2020.8021.2020.21-
Jun 3, 202421.2021.2021.0021.0020.02-
May 31, 202420.8021.0020.6021.0020.02-
May 30, 202420.2020.8020.2020.6019.64-
May 29, 202420.6020.8020.6020.6019.64-
May 28, 202421.4021.4020.8020.8019.83-
May 27, 202421.2021.4021.2021.4020.40-
May 24, 202421.6021.6021.2021.2020.21-
May 23, 202421.8021.8021.6021.6020.59-
May 22, 202422.0022.2021.8021.8020.78-
May 21, 202422.0022.2022.0022.0020.97-
May 20, 202422.2022.4022.2022.2021.17-
May 17, 202423.2023.4022.2022.2021.17-
May 16, 202423.2023.4023.2023.2022.12-
May 15, 202423.2023.6023.2023.2022.12-
May 14, 202423.0023.4023.0023.2022.12-
May 13, 202423.4023.4023.0023.0021.93-
May 10, 202423.4023.6023.2023.2022.12-
May 9, 202423.0023.4023.0023.2022.12-
May 8, 202423.0023.2023.0023.2022.12-
May 7, 202422.8023.2022.8022.8021.74-
May 6, 202422.8023.0022.6022.6021.55-
May 3, 202423.2023.2022.8022.8021.74-
May 2, 202423.0023.4023.0023.0021.93-
Apr 30, 202423.0023.2022.8023.0021.93-