Vienna - Delayed Quote EUR

Tyson Foods, Inc. (TSN.VI)

47.96

+0.22

+(0.47%)

At close: June 13 at 5:32:16 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	47.99	48.33	47.84	47.96	47.96	-
Jun 12, 2025	48.03	48.15	47.67	47.74	47.74	-
Jun 11, 2025	48.44	48.60	48.35	48.35	48.35	-
Jun 10, 2025	48.62	48.94	48.42	48.94	48.94	-
Jun 9, 2025	48.72	48.81	48.45	48.53	48.53	-
Jun 6, 2025	48.55	48.86	48.49	48.54	48.54	-
Jun 5, 2025	48.77	48.83	48.31	48.33	48.33	-
Jun 4, 2025	49.03	49.03	48.47	48.47	48.47	-
Jun 3, 2025	49.01	49.10	48.97	48.97	48.97	-
Jun 2, 2025	49.08	49.13	48.81	48.81	48.81	-
May 30, 2025	0.4327 Dividend
May 30, 2025	49.15	49.21	48.86	49.21	49.21	5
May 29, 2025	49.15	49.15	49.15	49.15	48.65	-
May 28, 2025	49.32	49.41	49.15	49.15	48.65	-
May 27, 2025	49.37	49.37	48.90	48.90	48.40	-
May 26, 2025	49.30	49.42	49.30	49.35	48.84	-
May 23, 2025	49.13	49.18	48.76	49.07	48.57	311
May 22, 2025	49.83	50.11	49.19	49.19	48.69	-
May 21, 2025	49.97	50.26	49.94	50.26	49.75	-
May 20, 2025	49.67	50.38	49.67	50.38	49.87	-
May 19, 2025	49.53	49.92	49.31	49.92	49.42	-
May 16, 2025	49.63	50.08	49.63	50.05	49.54	-
May 15, 2025	48.35	49.54	48.35	49.54	49.04	1
May 14, 2025	49.50	49.50	48.85	48.85	48.36	-
May 13, 2025	50.28	50.28	49.99	49.99	49.48	-
May 12, 2025	50.46	50.46	50.04	50.21	49.70	-
May 9, 2025	50.08	50.12	49.33	49.33	48.83	-
May 8, 2025	49.18	49.88	48.99	49.88	49.38	-
May 7, 2025	49.26	49.26	48.87	48.87	48.37	-
May 6, 2025	49.71	49.90	49.19	49.19	48.68	-
May 5, 2025	54.50	54.50	48.78	48.78	48.28	-
May 2, 2025	53.43	53.89	53.19	53.89	53.34	-
Apr 30, 2025	53.23	54.25	53.23	53.83	53.28	-
Apr 29, 2025	52.79	52.84	52.54	52.67	52.13	-
Apr 28, 2025	53.40	53.41	53.11	53.11	52.57	-
Apr 25, 2025	53.14	54.14	53.14	53.27	52.73	-
Apr 24, 2025	54.40	54.41	54.10	54.10	53.55	-
Apr 23, 2025	54.51	54.71	54.09	54.17	53.62	-
Apr 22, 2025	53.05	53.56	52.97	53.56	53.02	-
Apr 17, 2025	53.76	54.14	52.64	54.14	53.59	-
Apr 16, 2025	53.56	54.14	53.56	54.02	53.47	-
Apr 15, 2025	54.30	54.53	54.01	54.01	53.46	-
Apr 14, 2025	53.38	53.62	53.38	53.39	52.85	-
Apr 11, 2025	53.37	53.37	52.28	52.44	51.91	60
Apr 10, 2025	54.66	54.66	53.25	53.25	52.71	-
Apr 9, 2025	52.13	52.48	51.57	52.48	51.95	-
Apr 8, 2025	54.03	54.33	53.67	53.67	53.12	-
Apr 7, 2025	51.98	53.57	51.98	53.42	52.88	164
Apr 4, 2025	57.20	57.25	55.55	55.55	54.98	170
Apr 3, 2025	56.14	57.54	56.06	57.54	56.95	82
Apr 2, 2025	58.44	58.51	58.14	58.14	57.55	-
Apr 1, 2025	59.07	59.13	58.66	58.66	58.06	-
Mar 31, 2025	57.45	58.92	57.45	58.92	58.32	100
Mar 28, 2025	57.62	57.87	57.56	57.56	56.97	-
Mar 27, 2025	56.55	57.82	56.55	57.60	57.01	-
Mar 26, 2025	56.47	56.79	55.44	56.79	56.21	-
Mar 25, 2025	55.87	55.91	55.70	55.78	55.21	-
Mar 24, 2025	56.07	56.07	55.55	55.86	55.29	-
Mar 21, 2025	55.66	55.82	55.51	55.64	55.07	-
Mar 20, 2025	55.85	56.22	55.80	55.80	55.23	-
Mar 19, 2025	55.49	55.60	55.10	55.43	54.87	-
Mar 18, 2025	55.40	55.49	55.20	55.20	54.64	-
Mar 17, 2025	54.82	55.40	54.76	55.40	54.84	-
Mar 14, 2025	55.50	55.54	55.05	55.05	54.49	-
Mar 13, 2025	56.63	56.63	55.05	55.05	54.49	-
Mar 12, 2025	56.40	56.47	55.48	55.48	54.92	-
Mar 11, 2025	56.86	56.91	56.57	56.57	55.99	-
Mar 10, 2025	56.28	57.24	55.98	57.24	56.66	-
Mar 7, 2025	56.00	56.58	55.63	56.58	56.00	-
Mar 6, 2025	56.07	56.53	55.79	56.07	55.50	-
Mar 5, 2025	56.98	56.98	56.04	56.14	55.57	-
Mar 4, 2025	58.99	59.13	58.59	58.59	57.99	-
Mar 3, 2025	59.06	59.06	58.44	58.78	58.18	-
Feb 28, 2025	0.4327 Dividend
Feb 28, 2025	58.29	58.72	57.99	58.46	57.87	-
Feb 27, 2025	57.40	57.40	57.40	57.40	56.32	-
Feb 26, 2025	58.54	58.54	57.40	57.40	56.32	-
Feb 25, 2025	57.90	58.48	57.90	58.48	57.38	-
Feb 24, 2025	57.91	58.51	57.55	58.51	57.41	-
Feb 21, 2025	56.26	57.16	56.26	57.16	56.09	-
Feb 20, 2025	55.68	55.68	54.91	55.63	54.58	-
Feb 19, 2025	55.56	55.96	55.36	55.96	54.91	-
Feb 18, 2025	54.91	55.16	54.28	55.16	54.12	-
Feb 17, 2025	54.46	54.64	54.46	54.61	53.58	-
Feb 14, 2025	55.05	55.19	54.82	54.82	53.79	-
Feb 13, 2025	55.48	55.57	55.22	55.22	54.18	-
Feb 12, 2025	56.66	56.66	56.23	56.23	55.17	-
Feb 11, 2025	55.88	56.18	55.82	56.18	55.12	-
Feb 10, 2025	56.15	56.38	55.62	55.62	54.57	-
Feb 7, 2025	55.34	55.70	55.09	55.70	54.65	-
Feb 6, 2025	54.89	55.59	54.89	55.15	54.11	-
Feb 5, 2025	54.69	54.70	54.50	54.50	53.48	-
Feb 4, 2025	55.88	55.88	54.28	54.28	53.26	-
Feb 3, 2025	54.48	56.35	54.48	55.84	54.79	151
Jan 31, 2025	54.68	54.86	54.44	54.74	53.71	-
Jan 30, 2025	54.49	54.67	54.46	54.46	53.44	-
Jan 29, 2025	54.96	54.96	54.42	54.51	53.49	-
Jan 28, 2025	55.66	55.73	54.72	54.72	53.69	-
Jan 27, 2025	53.47	54.98	53.40	54.98	53.95	-
Jan 24, 2025	53.57	53.57	53.37	53.56	52.55	-
Jan 23, 2025	53.46	53.77	53.39	53.77	52.76	-
Jan 22, 2025	54.24	54.24	53.62	53.62	52.61	-
Jan 21, 2025	53.85	54.17	53.66	54.17	53.15	-
Jan 20, 2025	54.10	54.10	53.85	53.85	52.84	-
Jan 17, 2025	54.56	54.56	54.23	54.34	53.32	-
Jan 16, 2025	54.25	54.25	53.84	53.84	52.83	-
Jan 15, 2025	53.83	54.09	53.75	53.87	52.86	-
Jan 14, 2025	54.34	54.41	53.98	53.98	52.97	-
Jan 13, 2025	53.05	54.41	53.05	54.41	53.39	-
Jan 10, 2025	53.84	53.85	53.43	53.43	52.43	-
Jan 9, 2025	53.85	53.90	53.85	53.89	52.88	-
Jan 8, 2025	53.84	54.06	53.77	53.77	52.76	-
Jan 7, 2025	54.53	54.78	54.22	54.22	53.20	-
Jan 6, 2025	56.36	56.71	55.04	55.04	54.01	-
Jan 3, 2025	56.67	56.71	56.56	56.71	55.64	-
Jan 2, 2025	55.60	56.32	55.60	56.32	55.26	-
Dec 30, 2024	55.45	55.46	55.20	55.20	54.16	-
Dec 27, 2024	55.61	55.75	55.30	55.75	54.70	-
Dec 23, 2024	55.83	55.83	55.17	55.45	54.41	-
Dec 20, 2024	55.97	56.19	55.65	56.19	55.13	-
Dec 19, 2024	56.92	57.00	56.25	56.42	55.36	-
Dec 18, 2024	56.68	56.73	56.19	56.64	55.58	-
Dec 17, 2024	56.74	56.92	56.65	56.87	55.80	-
Dec 16, 2024	57.67	57.78	57.37	57.37	56.29	-
Dec 13, 2024	58.60	58.60	58.00	58.32	57.22	-
Dec 12, 2024	58.74	59.24	58.73	58.73	57.63	-
Dec 11, 2024	59.43	59.43	59.18	59.31	58.20	-
Dec 10, 2024	59.39	59.93	59.39	59.93	58.80	-
Dec 9, 2024	59.26	59.71	59.25	59.71	58.59	-
Dec 6, 2024	60.17	60.22	59.79	59.79	58.67	-
Dec 5, 2024	60.30	60.30	60.10	60.28	59.15	-
Dec 4, 2024	60.46	61.39	60.45	60.45	59.31	-
Dec 3, 2024	61.23	61.23	61.05	61.05	59.90	-
Dec 2, 2024	61.43	61.43	61.24	61.35	60.20	-
Nov 29, 2024	0.4327 Dividend
Nov 29, 2024	60.67	61.03	60.67	61.03	59.88	-
Nov 28, 2024	61.22	61.23	61.19	61.21	59.57	-
Nov 27, 2024	60.67	60.83	60.67	60.71	59.08	-
Nov 26, 2024	60.85	60.85	60.40	60.54	58.92	-
Nov 25, 2024	61.36	61.36	61.10	61.10	59.46	-
Nov 22, 2024	61.20	61.73	61.19	61.73	60.08	-
Nov 21, 2024	60.05	61.14	59.95	61.14	59.50	-
Nov 20, 2024	59.67	60.09	59.67	60.09	58.48	-
Nov 19, 2024	61.14	61.14	60.07	60.07	58.46	-
Nov 18, 2024	60.88	61.74	60.75	61.32	59.68	-
Nov 15, 2024	60.74	61.17	60.40	61.17	59.53	-
Nov 14, 2024	59.80	60.25	59.74	59.98	58.37	-
Nov 13, 2024	58.81	59.54	58.51	59.54	57.94	-
Nov 12, 2024	55.39	60.10	55.34	60.10	58.49	186
Nov 11, 2024	55.97	56.22	55.70	55.70	54.21	-
Nov 8, 2024	54.63	55.32	53.88	55.32	53.84	-
Nov 7, 2024	55.52	55.52	54.78	54.78	53.31	-
Nov 6, 2024	56.11	56.46	55.42	55.42	53.93	203
Nov 5, 2024	53.62	53.66	53.08	53.66	52.22	-
Nov 4, 2024	53.52	53.66	53.52	53.66	52.22	-
Nov 1, 2024	54.00	54.16	54.00	54.02	52.57	-
Oct 31, 2024	53.95	54.31	53.94	54.23	52.78	-
Oct 30, 2024	53.89	54.11	53.77	54.00	52.55	-
Oct 29, 2024	54.73	54.73	54.42	54.42	52.96	-
Oct 28, 2024	54.54	54.97	54.41	54.97	53.50	-
Oct 25, 2024	54.56	54.62	54.46	54.56	53.10	-
Oct 24, 2024	54.45	54.72	54.45	54.72	53.25	-
Oct 23, 2024	53.15	55.01	53.15	55.01	53.54	-
Oct 22, 2024	54.53	54.72	54.42	54.61	53.15	-
Oct 21, 2024	55.35	55.56	54.58	54.58	53.12	-
Oct 18, 2024	55.20	55.90	55.02	55.02	53.54	-
Oct 17, 2024	56.24	56.24	55.47	55.47	53.98	-
Oct 16, 2024	54.99	55.79	54.97	55.79	54.29	-
Oct 15, 2024	55.23	55.28	54.78	55.28	53.80	-
Oct 14, 2024	53.78	54.36	53.78	54.36	52.90	-
Oct 11, 2024	53.21	53.52	53.18	53.52	52.09	-
Oct 10, 2024	54.84	54.84	53.25	53.70	52.26	-
Oct 9, 2024	53.08	53.34	53.08	53.25	51.82	-
Oct 8, 2024	52.95	53.31	52.81	53.31	51.88	-
Oct 7, 2024	53.33	53.33	52.90	52.90	51.48	-
Oct 4, 2024	53.08	53.27	52.75	53.27	51.84	-
Oct 3, 2024	54.80	54.80	52.84	52.84	51.42	-
Oct 2, 2024	53.82	53.85	53.74	53.74	52.30	-
Oct 1, 2024	53.45	54.53	53.45	54.53	53.07	-
Sep 30, 2024	53.38	53.66	53.28	53.28	51.85	-
Sep 27, 2024	53.21	53.79	53.21	53.79	52.35	-
Sep 26, 2024	52.15	52.51	51.90	52.51	51.10	-
Sep 25, 2024	53.12	53.23	52.73	52.81	51.39	-
Sep 24, 2024	54.47	54.50	54.15	54.50	53.04	-
Sep 23, 2024	53.91	54.23	53.68	54.12	52.67	-
Sep 20, 2024	55.16	55.39	53.70	53.70	52.26	-
Sep 19, 2024	55.79	55.84	55.22	55.22	53.74	-
Sep 18, 2024	56.42	56.42	55.34	55.61	54.12	-
Sep 17, 2024	55.63	56.23	55.59	56.23	54.72	-
Sep 16, 2024	55.24	55.71	55.24	55.71	54.22	-
Sep 13, 2024	55.69	55.84	55.64	55.84	54.34	-
Sep 12, 2024	56.11	56.11	55.43	56.10	54.60	-
Sep 11, 2024	57.03	57.25	56.19	56.19	54.68	-
Sep 10, 2024	59.43	59.56	58.80	58.80	57.22	-
Sep 9, 2024	59.74	60.21	59.74	60.21	58.60	-
Sep 6, 2024	58.47	59.31	58.33	59.31	57.72	-
Sep 5, 2024	59.22	59.32	59.22	59.27	57.68	-
Sep 4, 2024	58.45	59.08	58.45	59.08	57.50	-
Sep 3, 2024	58.25	58.65	58.00	58.65	57.08	-
Sep 2, 2024	58.06	58.28	58.06	58.28	56.72	-
Aug 30, 2024	0.424046 Dividend
Aug 30, 2024	57.93	58.27	57.89	57.89	56.34	-
Aug 29, 2024	58.34	58.34	58.34	58.34	56.30	-
Aug 28, 2024	57.28	58.34	57.28	58.34	56.30	-
Aug 27, 2024	57.77	57.78	57.30	57.30	55.30	-
Aug 26, 2024	57.12	57.18	57.01	57.18	55.18	-
Aug 23, 2024	56.72	56.84	56.42	56.42	54.45	-
Aug 22, 2024	56.90	56.93	56.49	56.49	54.51	-
Aug 21, 2024	56.27	56.35	55.98	56.35	54.38	-
Aug 20, 2024	56.42	56.42	55.49	55.49	53.55	-
Aug 19, 2024	56.56	56.86	56.49	56.60	54.62	-
Aug 16, 2024	56.58	56.58	56.29	56.39	54.42	-
Aug 15, 2024	56.49	56.72	56.41	56.41	54.44	-
Aug 14, 2024	55.67	56.01	55.50	56.01	54.05	-
Aug 13, 2024	55.32	55.43	55.07	55.43	53.49	-
Aug 12, 2024	56.48	56.48	55.67	55.67	53.72	-
Aug 9, 2024	56.86	56.86	56.37	56.37	54.40	-
Aug 8, 2024	55.97	56.57	55.77	56.57	54.59	-
Aug 7, 2024	56.65	56.75	56.56	56.69	54.71	-
Aug 6, 2024	57.46	57.46	57.09	57.09	55.09	-
Aug 5, 2024	54.57	57.67	54.57	57.67	55.65	753
Aug 2, 2024	56.08	56.14	55.15	55.15	53.22	-
Aug 1, 2024	56.32	56.74	56.03	56.21	54.24	-
Jul 31, 2024	56.02	56.52	56.00	56.46	54.48	-
Jul 30, 2024	56.29	56.29	56.05	56.25	54.28	-
Jul 29, 2024	56.27	56.34	56.14	56.14	54.18	-
Jul 26, 2024	55.71	56.23	55.64	56.23	54.26	-
Jul 25, 2024	54.87	55.55	54.73	55.55	53.61	-
Jul 24, 2024	54.47	54.65	54.28	54.28	52.38	-
Jul 23, 2024	54.70	54.91	54.43	54.43	52.53	-
Jul 22, 2024	54.90	54.92	54.63	54.92	53.00	-
Jul 19, 2024	55.38	55.61	54.52	54.52	52.61	-
Jul 18, 2024	55.33	55.59	55.02	55.59	53.65	-
Jul 17, 2024	54.08	55.16	53.87	55.16	53.23	-
Jul 16, 2024	52.65	53.74	52.61	53.74	51.86	-
Jul 15, 2024	52.76	52.81	52.39	52.68	50.84	-
Jul 12, 2024	52.45	52.53	52.29	52.53	50.69	-
Jul 11, 2024	52.06	52.06	51.92	52.02	50.20	-
Jul 10, 2024	51.64	51.80	51.54	51.54	49.74	-
Jul 9, 2024	52.44	52.45	52.03	52.03	50.21	-
Jul 8, 2024	51.68	51.84	51.68	51.72	49.91	-
Jul 5, 2024	52.39	52.39	51.52	51.52	49.72	-
Jul 4, 2024	52.51	52.51	52.41	52.41	50.58	-
Jul 3, 2024	53.22	53.22	52.27	52.27	50.44	-
Jul 2, 2024	53.47	53.57	53.47	53.57	51.70	-
Jul 1, 2024	53.17	53.60	53.17	53.60	51.72	-
Jun 28, 2024	52.78	52.78	52.54	52.54	50.70	-
Jun 27, 2024	53.12	53.12	52.94	52.94	51.09	-
Jun 26, 2024	53.47	53.47	53.24	53.24	51.38	-
Jun 25, 2024	53.81	53.81	53.47	53.47	51.60	-
Jun 24, 2024	52.60	53.52	52.60	53.52	51.65	-
Jun 21, 2024	52.47	52.47	52.23	52.23	50.40	-
Jun 20, 2024	51.36	52.37	51.36	52.37	50.54	-
Jun 19, 2024	51.24	51.24	51.24	51.24	49.45	-
Jun 18, 2024	51.88	51.88	51.64	51.64	49.83	-
Jun 17, 2024	50.44	51.62	50.44	51.62	49.81	-
Jun 14, 2024	50.10	50.56	50.10	50.56	48.79	-
Jun 13, 2024	50.70	50.71	50.70	50.71	48.94	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tyson Foods, Inc. (TSN.VI)