Berlin - Delayed Quote EUR
Tyson Foods Inc (TF7A.BE)
48.71
-0.69
(-1.40%)
At close: May 23 at 8:08:27 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| May 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| May 21, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| May 20, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| May 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| May 16, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| May 15, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| May 14, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| May 13, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| May 12, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| May 9, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| May 8, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| May 7, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| May 6, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| May 5, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| May 2, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Apr 30, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Apr 29, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| Apr 28, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Apr 25, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| Apr 24, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Apr 23, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Apr 22, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| Apr 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Apr 16, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Apr 15, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Apr 14, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Apr 11, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| Apr 10, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Apr 9, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| Apr 8, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Apr 7, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 4, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Apr 3, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| Apr 2, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Apr 1, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Mar 31, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Mar 28, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Mar 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Mar 26, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Mar 25, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Mar 24, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| Mar 21, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Mar 20, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Mar 19, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Mar 18, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| Mar 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 14, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Mar 13, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Mar 12, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Mar 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Mar 10, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Mar 7, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Mar 6, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| Mar 5, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Mar 4, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| Mar 3, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Feb 28, 2025 | 0.4398 Dividend | |||||
| Feb 28, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Feb 27, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 56.89 | - |
| Feb 26, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.73 | - |
| Feb 25, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.24 | - |
| Feb 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 56.98 | - |
| Feb 21, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.57 | - |
| Feb 20, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.39 | - |
| Feb 19, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 54.65 | - |
| Feb 18, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 53.96 | - |
| Feb 17, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 53.74 | - |
| Feb 14, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.33 | - |
| Feb 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.72 | - |
| Feb 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 55.91 | - |
| Feb 11, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.16 | - |
| Feb 10, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.46 | - |
| Feb 7, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 54.53 | - |
| Feb 6, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.28 | - |
| Feb 5, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.00 | - |
| Feb 4, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.21 | - |
| Feb 3, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 53.59 | - |
| Jan 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.99 | - |
| Jan 30, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 53.69 | - |
| Jan 29, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.35 | - |
| Jan 28, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.68 | - |
| Jan 27, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 52.78 | - |
| Jan 24, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 52.87 | - |
| Jan 23, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.66 | - |
| Jan 22, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.52 | - |
| Jan 21, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.10 | - |
| Jan 20, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.31 | - |
| Jan 17, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 53.77 | - |
| Jan 16, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.55 | - |
| Jan 15, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.18 | - |
| Jan 14, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.55 | - |
| Jan 13, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.30 | - |
| Jan 10, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.11 | - |
| Jan 9, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.02 | - |
| Jan 8, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.04 | - |
| Jan 7, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 53.85 | - |
| Jan 6, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 55.62 | - |
| Jan 3, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 55.84 | - |
| Jan 2, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 54.76 | - |
| Dec 30, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.66 | - |
| Dec 27, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 54.99 | - |
| Dec 23, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.44 | - |
| Dec 20, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.27 | - |
| Dec 19, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.06 | - |
| Dec 18, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.85 | - |
| Dec 17, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 55.99 | - |
| Dec 16, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.84 | - |
| Dec 13, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.69 | - |
| Dec 12, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 57.95 | - |
| Dec 11, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.48 | - |
| Dec 10, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.51 | - |
| Dec 9, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.54 | - |
| Dec 6, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.39 | - |
| Dec 5, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.28 | - |
| Dec 4, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.37 | - |
| Dec 3, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.46 | - |
| Dec 2, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.44 | - |
| Nov 29, 2024 | 0.4398 Dividend | |||||
| Nov 29, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.77 | - |
| Nov 28, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.83 | - |
| Nov 27, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 59.55 | - |
| Nov 26, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 59.56 | - |
| Nov 25, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 59.90 | - |
| Nov 22, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 59.63 | - |
| Nov 21, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 58.70 | - |
| Nov 20, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 58.28 | - |
| Nov 19, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 59.75 | - |
| Nov 18, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 59.70 | - |
| Nov 15, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.20 | - |
| Nov 14, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 58.43 | - |
| Nov 13, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.60 | - |
| Nov 12, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.05 | - |
| Nov 11, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 54.46 | - |
| Nov 8, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.30 | - |
| Nov 7, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 53.92 | - |
| Nov 6, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.03 | - |
| Nov 5, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 52.48 | - |
| Nov 4, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.41 | - |
| Nov 1, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.72 | - |
| Oct 31, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 52.84 | - |
| Oct 30, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.74 | - |
| Oct 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 53.55 | - |
| Oct 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.38 | - |
| Oct 25, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.35 | - |
| Oct 24, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.31 | - |
| Oct 23, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.06 | - |
| Oct 22, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.40 | - |
| Oct 21, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.08 | - |
| Oct 18, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 53.94 | - |
| Oct 17, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 54.61 | - |
| Oct 16, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 53.79 | - |
| Oct 15, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 53.81 | - |
| Oct 14, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 52.65 | - |
| Oct 11, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.04 | - |
| Oct 10, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.06 | - |
| Oct 9, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.91 | - |
| Oct 8, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 51.85 | - |
| Oct 7, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.19 | - |
| Oct 4, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.59 | - |
| Oct 3, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.44 | - |
| Oct 2, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.67 | - |
| Oct 1, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.26 | - |
| Sep 30, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.25 | - |
| Sep 27, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.04 | - |
| Sep 26, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.04 | - |
| Sep 25, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.07 | - |
| Sep 24, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.16 | - |
| Sep 23, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 52.76 | - |
| Sep 20, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.00 | - |
| Sep 19, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.62 | - |
| Sep 18, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.42 | - |
| Sep 17, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.35 | - |
| Sep 16, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.10 | - |
| Sep 13, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 54.42 | - |
| Sep 12, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 54.88 | - |
| Sep 11, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 55.71 | - |
| Sep 10, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.16 | - |
| Sep 9, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 58.35 | - |
| Sep 6, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 57.33 | - |
| Sep 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.01 | - |
| Sep 4, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.15 | - |
| Sep 3, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.01 | - |
| Sep 2, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 56.88 | - |
| Aug 30, 2024 | 0.43100402 Dividend | |||||
| Aug 30, 2024 | 57.71 | 58.28 | 57.71 | 58.28 | 57.30 | 30 |
| Aug 29, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 57.38 | - |
| Aug 28, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 55.67 | - |
| Aug 27, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 55.98 | - |
| Aug 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.57 | - |
| Aug 23, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 55.07 | - |
| Aug 22, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 55.11 | - |
| Aug 21, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 54.50 | - |
| Aug 20, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 54.70 | - |
| Aug 19, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.84 | - |
| Aug 16, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 54.91 | - |
| Aug 15, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 54.78 | - |
| Aug 14, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 54.04 | - |
| Aug 13, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 53.59 | - |
| Aug 12, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 54.80 | - |
| Aug 9, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 54.97 | - |
| Aug 8, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 54.18 | - |
| Aug 7, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 55.06 | - |
| Aug 6, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 55.87 | - |
| Aug 5, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.66 | - |
| Aug 2, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 54.28 | - |
| Aug 1, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 54.61 | - |
| Jul 31, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 54.63 | - |
| Jul 30, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 54.59 | - |
| Jul 29, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 54.68 | - |
| Jul 26, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 54.07 | - |
| Jul 25, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 53.16 | - |
| Jul 24, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 52.85 | - |
| Jul 23, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 52.96 | - |
| Jul 22, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.23 | - |
| Jul 19, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 53.88 | - |
| Jul 18, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 53.75 | - |
| Jul 17, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 52.53 | - |
| Jul 16, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.23 | - |
| Jul 15, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 51.16 | - |
| Jul 12, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 50.85 | - |
| Jul 11, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 50.51 | - |
| Jul 10, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.10 | - |
| Jul 9, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 50.85 | - |
| Jul 8, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.10 | - |
| Jul 5, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 50.82 | - |
| Jul 4, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 50.92 | - |
| Jul 3, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 51.65 | - |
| Jul 2, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 51.77 | - |
| Jul 1, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 51.59 | - |
| Jun 28, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.19 | - |
| Jun 27, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 51.57 | - |
| Jun 26, 2024 | 53.11 | 53.26 | 53.11 | 53.26 | 51.93 | 120 |
| Jun 25, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.16 | - |
| Jun 24, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.03 | - |
| Jun 21, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 50.81 | - |
| Jun 20, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 49.83 | - |
| Jun 19, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 49.79 | - |
| Jun 18, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.38 | - |
| Jun 17, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.93 | - |
| Jun 14, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 48.71 | - |
| Jun 13, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.10 | - |
| Jun 12, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.38 | - |
| Jun 11, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 50.37 | - |
| Jun 10, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.35 | - |
| Jun 7, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.29 | - |
| Jun 6, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 50.23 | - |
| Jun 5, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 50.73 | - |
| Jun 4, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 50.69 | - |
| Jun 3, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 51.32 | - |
| May 31, 2024 | 0.43100402 Dividend | |||||
| May 31, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 50.73 | - |
| May 30, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 50.65 | - |
| May 29, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 50.99 | - |
| May 28, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 52.60 | - |
| May 27, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 52.89 | - |
| May 24, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.64 | - |
| May 23, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 53.59 | - |
Related Tickers
ADM.MU Archer-Daniels Midland Co
41.87
-0.25%
ADM.BE Archer-Daniels Midland Co
42.21
-0.42%
ACD.F Adecoagro S.A.
8.29
-0.78%
3476.KL Keck Seng (Malaysia) Berhad
5.47
+2.82%
ALKKO.PA KKO International SA
0.1445
-3.99%
ARL.JO Astral Foods Limited
18,922.00
+0.91%
5222.KL FGV Holdings Berhad
1.2800
-1.54%
WILK.TA Wilk Technologies Ltd
18.70
-4.59%
MPE.L M.P. Evans Group PLC
1,055.00
+0.48%
ASA.OL Atlantic Sapphire ASA
6.29
-8.36%