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

Frankfurt - Delayed Quote EUR

Deoleo, S.A. (SC5A.F)

0.1720
+0.0015
+(0.88%)
As of 8:01:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.17200.17200.17200.17200.172010,000
May 5, 20250.17050.17050.17050.17050.1705-
May 2, 20250.17100.17100.16050.16050.160510,000
Apr 30, 20250.17000.17000.17000.17000.1700-
Apr 29, 20250.17050.17050.17050.17050.1705-
Apr 28, 20250.17550.17550.17550.17550.1755-
Apr 25, 20250.17550.17550.17550.17550.1755-
Apr 24, 20250.17250.17250.17250.17250.1725-
Apr 23, 20250.17450.17450.17450.17450.1745-
Apr 22, 20250.17350.17350.17350.17350.1735-
Apr 17, 20250.17400.17400.17400.17400.1740-
Apr 16, 20250.17350.17350.17350.17350.1735-
Apr 15, 20250.17150.17150.17150.17150.1715-
Apr 14, 20250.17250.17250.17250.17250.1725-
Apr 11, 20250.17250.17250.17250.17250.1725-
Apr 10, 20250.16950.16950.16950.16950.1695-
Apr 9, 20250.17100.17100.17100.17100.1710-
Apr 8, 20250.17000.17000.17000.17000.1700-
Apr 7, 20250.17200.17200.17200.17200.1720-
Apr 4, 20250.18100.18100.18100.18100.1810-
Apr 3, 20250.18000.19250.18000.19250.192550
Apr 2, 20250.18350.18350.18350.18350.1835-
Apr 1, 20250.18550.18550.18550.18550.1855-
Mar 31, 20250.18500.18500.18500.18500.1850-
Mar 28, 20250.18650.18650.18650.18650.1865-
Mar 27, 20250.18800.18800.18800.18800.1880-
Mar 26, 20250.18700.18700.18700.18700.1870-
Mar 25, 20250.18650.18650.18650.18650.1865-
Mar 24, 20250.18950.18950.18950.18950.1895-
Mar 21, 20250.18900.18900.18900.18900.1890-
Mar 20, 20250.18850.18850.18850.18850.1885-
Mar 19, 20250.18600.18600.18600.18600.1860-
Mar 18, 20250.18600.18600.18600.18600.1860-
Mar 17, 20250.18500.18500.18500.18500.1850-
Mar 14, 20250.18600.18600.18600.18600.1860-
Mar 13, 20250.18700.18700.18700.18700.1870-
Mar 12, 20250.18650.18650.18650.18650.1865-
Mar 11, 20250.18700.18700.18700.18700.1870-
Mar 10, 20250.18950.18950.18950.18950.1895-
Mar 7, 20250.19150.19150.19150.19150.1915-
Mar 6, 20250.19250.19250.19250.19250.1925-
Mar 5, 20250.19100.19100.19100.19100.1910-
Mar 4, 20250.19300.19300.19300.19300.1930-
Mar 3, 20250.19650.19650.19650.19650.1965-
Feb 28, 20250.19350.19350.19350.19350.1935-
Feb 27, 20250.19550.19550.19550.19550.1955-
Feb 26, 20250.19550.19550.19550.19550.1955-
Feb 25, 20250.19700.20900.19700.20700.2070534
Feb 24, 20250.19600.20900.19600.20900.2090113
Feb 21, 20250.19500.19500.19500.19500.1950-
Feb 20, 20250.19850.19850.19850.19850.1985-
Feb 19, 20250.19400.19400.19400.19400.1940-
Feb 18, 20250.18750.18750.18750.18750.1875-
Feb 17, 20250.18500.19800.18500.19800.198030,003
Feb 14, 20250.18450.18450.18450.18450.1845-
Feb 13, 20250.18350.18350.18300.18300.1830700
Feb 12, 20250.18100.18100.18100.18100.1810-
Feb 11, 20250.18250.18250.18250.18250.1825-
Feb 10, 20250.18550.19400.18550.19400.194027,522
Feb 7, 20250.18600.18600.18600.18600.1860-
Feb 6, 20250.18800.18800.18800.18800.1880-
Feb 5, 20250.18950.18950.18750.18750.1875899
Feb 4, 20250.18850.18850.18850.18850.1885-
Feb 3, 20250.18600.19950.18600.19950.1995875
Jan 31, 20250.19000.19000.19000.19000.1900-
Jan 30, 20250.18950.18950.18950.18950.1895-
Jan 29, 20250.19150.19150.19150.19150.1915-
Jan 28, 20250.19150.19150.19150.19150.1915-
Jan 27, 20250.19000.20300.19000.20300.2030515
Jan 24, 20250.19200.19200.19200.19200.1920-
Jan 23, 20250.19200.19200.19200.19200.1920-
Jan 22, 20250.19500.19500.19500.19500.1950-
Jan 21, 20250.19050.19050.19050.19050.1905-
Jan 20, 20250.19150.19150.19150.19150.1915-
Jan 17, 20250.19250.19250.19250.19250.1925-
Jan 16, 20250.19250.19250.19250.19250.1925-
Jan 15, 20250.19000.19000.19000.19000.1900-
Jan 14, 20250.18800.18800.18800.18800.1880-
Jan 13, 20250.18900.18900.18900.18900.1890-
Jan 10, 20250.18700.18700.18700.18700.1870-
Jan 9, 20250.18750.18750.18750.18750.1875-
Jan 8, 20250.19000.20100.19000.20100.2010700
Jan 7, 20250.18750.19000.18750.19000.19003,400
Jan 6, 20250.18650.18800.18650.18800.1880175
Jan 3, 20250.18300.18300.18300.18300.1830-
Jan 2, 20250.18400.18400.18400.18400.1840-
Dec 30, 20240.18450.18450.18450.18450.1845-
Dec 27, 20240.18850.18850.18850.18850.1885-
Dec 23, 20240.18700.18700.18700.18700.1870-
Dec 20, 20240.18750.18750.18750.18750.1875-
Dec 19, 20240.18750.18750.18750.18750.1875-
Dec 18, 20240.19400.19400.19400.19400.1940-
Dec 17, 20240.19550.19550.19550.19550.1955-
Dec 16, 20240.19750.19750.19750.19750.1975-
Dec 13, 20240.19700.19700.19700.19700.1970-
Dec 12, 20240.19850.19850.19850.19850.1985-
Dec 11, 20240.19800.19800.19800.19800.1980-
Dec 10, 20240.20100.20100.20100.20100.2010-
Dec 9, 20240.20200.20200.20200.20200.2020-
Dec 6, 20240.19950.19950.19950.19950.1995-
Dec 5, 20240.19900.19900.19900.19900.1990-
Dec 4, 20240.19800.19800.19800.19800.1980-
Dec 3, 20240.19850.19850.19850.19850.1985-
Dec 2, 20240.20200.20200.20200.20200.2020-
Nov 29, 20240.20500.20500.20500.20500.2050-
Nov 28, 20240.20900.20900.20900.20900.2090-
Nov 27, 20240.20900.20900.20900.20900.2090-
Nov 26, 20240.21300.21300.21300.21300.2130-
Nov 25, 20240.22300.22300.22300.22300.2230160
Nov 22, 20240.22600.22600.22600.22600.2260-
Nov 21, 20240.22600.22600.22600.22600.2260-
Nov 20, 20240.23000.23000.23000.23000.2300-
Nov 19, 20240.22500.22500.22500.22500.2250-
Nov 18, 20240.22100.22100.22100.22100.2210-
Nov 15, 20240.21900.21900.21900.21900.2190-
Nov 14, 20240.22000.22000.22000.22000.2200-
Nov 13, 20240.22200.23400.22200.23400.23402,500
Nov 12, 20240.22500.22500.22500.22500.2250-
Nov 11, 20240.22400.22400.22400.22400.2240-
Nov 8, 20240.22700.22700.22700.22700.2270-
Nov 7, 20240.23000.23000.23000.23000.2300-
Nov 6, 20240.23400.23400.23400.23400.2340-
Nov 5, 20240.23200.23200.23200.23200.2320-
Nov 4, 20240.23100.23100.23100.23100.2310-
Nov 1, 20240.22900.22900.22900.22900.2290-
Oct 31, 20240.23100.23100.23100.23100.2310-
Oct 30, 20240.23100.23100.23100.23100.2310-
Oct 29, 20240.23700.23700.23700.23700.2370-
Oct 28, 20240.23400.23400.23400.23400.2340-
Oct 25, 20240.22500.23300.22500.23300.23302,330
Oct 24, 20240.22400.22400.22400.22400.2240-
Oct 23, 20240.22300.22300.22300.22300.2230-
Oct 22, 20240.22700.22700.22700.22700.2270-
Oct 21, 20240.22400.22400.22400.22400.2240-
Oct 18, 20240.22600.22600.22600.22600.2260-
Oct 17, 20240.22800.22800.22800.22800.2280-
Oct 16, 20240.21800.21800.21800.21800.2180-
Oct 15, 20240.21500.21500.21500.21500.2150-
Oct 14, 20240.21300.21300.21300.21300.2130-
Oct 11, 20240.21600.21600.21600.21600.2160-
Oct 10, 20240.21500.21500.21500.21500.2150-
Oct 9, 20240.21400.21400.21400.21400.2140-
Oct 8, 20240.21500.21500.21500.21500.2150-
Oct 7, 20240.21400.21400.21400.21400.2140-
Oct 4, 20240.21400.21400.21400.21400.2140-
Oct 3, 20240.21300.21300.21300.21300.2130-
Oct 2, 20240.21400.21400.21400.21400.2140-
Oct 1, 20240.21700.21700.21700.21700.2170-
Sep 30, 20240.21400.21400.21400.21400.2140-
Sep 27, 20240.21600.21600.21600.21600.2160-
Sep 26, 20240.21600.21600.21600.21600.2160-
Sep 25, 20240.21200.21200.21200.21200.2120-
Sep 24, 20240.21200.21200.21200.21200.2120-
Sep 23, 20240.21100.21100.21100.21100.2110-
Sep 20, 20240.21300.21300.21300.21300.2130-
Sep 19, 20240.21000.21000.21000.21000.2100-
Sep 18, 20240.21300.21300.21300.21300.2130-
Sep 17, 20240.21200.21200.21200.21200.2120-
Sep 16, 20240.21300.21300.21300.21300.2130-
Sep 13, 20240.21500.21500.21500.21500.2150-
Sep 12, 20240.21400.22000.21400.22000.2200500
Sep 11, 20240.21500.21500.21500.21500.2150-
Sep 10, 20240.21600.21600.21600.21600.2160-
Sep 9, 20240.21600.21600.21600.21600.2160-
Sep 6, 20240.21700.21700.21700.21700.2170-
Sep 5, 20240.21700.21700.21700.21700.2170-
Sep 4, 20240.22000.22000.22000.22000.2200-
Sep 3, 20240.21800.21800.21800.21800.2180-
Sep 2, 20240.22000.22000.22000.22000.2200-
Aug 30, 20240.22100.22100.22100.22100.2210-
Aug 29, 20240.21900.21900.21900.21900.2190-
Aug 28, 20240.21900.21900.21900.21900.2190-
Aug 27, 20240.21800.21800.21800.21800.2180-
Aug 26, 20240.21800.21800.21800.21800.2180-
Aug 23, 20240.21800.21800.21800.21800.2180-
Aug 22, 20240.21900.21900.21900.21900.2190-
Aug 21, 20240.21800.21800.21800.21800.2180-
Aug 20, 20240.21800.21800.21800.21800.2180-
Aug 19, 20240.21700.21700.21700.21700.2170-
Aug 16, 20240.21600.21600.21600.21600.2160-
Aug 15, 20240.21700.22900.21700.22900.2290900
Aug 14, 20240.21800.21800.21800.21800.2180-
Aug 13, 20240.21700.21700.21700.21700.2170-
Aug 12, 20240.21800.21800.21800.21800.2180-
Aug 9, 20240.21800.21800.21800.21800.2180-
Aug 8, 20240.22100.22100.22100.22100.2210-
Aug 7, 20240.20900.22400.20900.22400.22403,000
Aug 6, 20240.22300.22300.22300.22300.2230-
Aug 5, 20240.22400.22400.22400.22400.2240-
Aug 2, 20240.22600.22600.22600.22600.2260-
Aug 1, 20240.22700.22700.22700.22700.2270-
Jul 31, 20240.22800.22800.22800.22800.2280-
Jul 30, 20240.22500.22500.22500.22500.2250-
Jul 29, 20240.22500.22500.22500.22500.2250-
Jul 26, 20240.22500.22500.22500.22500.2250-
Jul 25, 20240.22600.22600.22600.22600.2260-
Jul 24, 20240.22700.22700.22000.22000.2200100
Jul 23, 20240.22700.22700.22700.22700.2270-
Jul 22, 20240.22700.22700.22700.22700.2270-
Jul 19, 20240.22700.22700.22700.22700.2270-
Jul 18, 20240.22700.22700.22700.22700.2270-
Jul 17, 20240.22800.22800.22800.22800.2280-
Jul 16, 20240.22700.22700.22700.22700.2270-
Jul 15, 20240.22800.23500.22800.23500.2350500
Jul 12, 20240.22700.22700.22700.22700.2270-
Jul 11, 20240.22700.22700.22700.22700.2270-
Jul 10, 20240.22700.22700.22700.22700.2270-
Jul 9, 20240.22700.22700.22700.22700.2270-
Jul 8, 20240.22800.22800.22800.22800.2280-
Jul 5, 20240.22600.22600.22600.22600.2260-
Jul 4, 20240.22500.22500.22500.22500.2250-
Jul 3, 20240.22400.22400.22400.22400.2240-
Jul 2, 20240.22600.22600.22600.22600.2260-
Jul 1, 20240.22900.22900.22900.22900.2290-
Jun 28, 20240.22900.22900.22900.22900.2290-
Jun 27, 20240.23300.23300.23300.23300.2330-
Jun 26, 20240.23300.23300.23300.23300.2330300
Jun 25, 20240.23100.23100.23100.23100.2310-
Jun 24, 20240.23500.23500.23500.23500.2350-
Jun 21, 20240.23600.24100.23600.24100.24107,300
Jun 20, 20240.23700.23700.23700.23700.2370-
Jun 19, 20240.23700.23700.23700.23700.2370-
Jun 18, 20240.24100.24100.24100.24100.2410-
Jun 17, 20240.23800.23900.23800.23900.23904,000
Jun 14, 20240.23900.23900.23900.23900.2390-
Jun 13, 20240.24000.24000.24000.24000.2400-
Jun 12, 20240.23900.23900.23900.23900.2390-
Jun 11, 20240.23900.23900.23900.23900.2390-
Jun 10, 20240.23700.23700.23700.23700.2370-
Jun 7, 20240.23900.23900.23800.23900.239025,100
Jun 6, 20240.23600.23600.23600.23600.2360-
Jun 5, 20240.22700.22700.22700.22700.2270-
Jun 4, 20240.22600.22600.22600.22600.2260-
Jun 3, 20240.22500.22500.22500.22500.2250-
May 31, 20240.22600.22600.22600.22600.2260-
May 30, 20240.22800.22800.22800.22800.2280-
May 29, 20240.22600.22600.22600.22600.2260-
May 28, 20240.23300.23300.23300.23300.2330-
May 27, 20240.22800.22800.22800.22800.2280-
May 24, 20240.22600.22600.22600.22600.2260-
May 23, 20240.22900.22900.22900.22900.2290-
May 22, 20240.23000.23000.23000.23000.2300-
May 21, 20240.23300.23300.23300.23300.2330-
May 20, 20240.23400.23400.23400.23400.2340-
May 17, 20240.23500.24400.23500.24400.2440100
May 16, 20240.23900.24900.23900.24800.24801,900
May 15, 20240.23400.23400.23400.23400.2340-
May 14, 20240.22300.24500.22300.24500.24502,000
May 13, 20240.22200.22200.22200.22200.2220-
May 10, 20240.21400.21400.21400.21400.2140-
May 9, 20240.21300.21300.21300.21300.2130-
May 8, 20240.21300.21300.21300.21300.2130-
May 7, 20240.21500.21500.21500.21500.2150-
May 6, 20240.21500.21500.21500.21500.2150-

Related Tickers

TDNT Trident Brands Incorporated
0.0001
0.00%
 
ITC.BK i-Tail Corporation Public Company Limited
12.60
-1.56%
 
JDE.F JDE Peet's N.V.
21.54
0.00%
 
ESBL.V ESHBAL FUNCTIONAL FOOD INC
0.1650
0.00%
 
2811.T Kagome Co., Ltd.
3,003.00
+1.47%
 
VEZ.SG Veganz Group AG
11.00
0.00%
 
BYND.VI Beyond Meat, Inc.
2.2370
-0.36%
 
VEGI.CN Boosh Plant-Based Brands Inc.
0.0050
0.00%
 
B39.F Humble Group AB (publ)
0.6870
-4.05%
 
NESR.MU Nestle SA
93.77
+0.09%