UK markets closed

Tyson Foods, Inc. (TF7A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
56.51+0.40 (+0.71%)
At close: 01:56PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202456.5756.5756.5156.5156.5111
02 May 202456.1156.1156.1156.1156.11-
30 Apr 202456.6556.8856.3256.8856.8824
29 Apr 202456.3356.3356.3356.3356.33-
26 Apr 202456.7356.7356.7356.7356.73-
25 Apr 202456.7456.7456.7456.7456.74-
24 Apr 202456.8156.8156.8156.8156.81-
23 Apr 202456.6256.6256.6256.6256.62-
22 Apr 202456.0456.6356.0456.6356.6310
19 Apr 202454.8754.8754.8754.8754.87-
18 Apr 202454.6654.6654.6654.6654.66-
17 Apr 202454.5254.5254.5254.5254.52-
16 Apr 202454.4254.4254.4254.4254.42-
15 Apr 202454.0554.0554.0554.0554.05-
12 Apr 202455.1355.9155.1355.9155.918
11 Apr 202453.8753.8753.8753.8753.87-
10 Apr 202454.4854.6154.2654.6154.611,100
09 Apr 202454.1654.1654.1654.1654.16-
08 Apr 202454.2054.2054.2054.2054.20-
05 Apr 202454.7054.7254.2954.3554.35155
04 Apr 202453.1053.1053.1053.1053.10-
03 Apr 202453.1353.1353.1353.1353.13-
02 Apr 202453.6253.6253.6253.6253.62-
28 Mar 202454.0754.0754.0754.0754.07-
27 Mar 202453.5053.5053.5053.5053.50-
26 Mar 202453.6553.6553.6553.6553.65-
25 Mar 202453.3553.3553.3553.3553.35-
22 Mar 202453.3653.9053.3653.9053.9010
21 Mar 202453.1453.1453.1453.1453.1450
20 Mar 202452.3052.3052.3052.3052.30-
19 Mar 202451.3251.9451.3251.9451.9410
18 Mar 202451.3751.3751.3751.3751.37-
15 Mar 202451.2351.2351.2351.2351.23-
14 Mar 202450.8750.8750.8750.8750.87-
13 Mar 202450.4450.4450.4450.4450.44-
12 Mar 202450.7950.7950.7950.7950.79-
11 Mar 202449.1949.6749.1949.6749.67220
08 Mar 202448.7848.7848.7048.7048.7018
07 Mar 202448.6848.6848.6848.6848.68-
06 Mar 202449.2349.2348.9048.9048.9035
05 Mar 202448.9149.3548.9149.3549.3510
04 Mar 202449.2749.2748.7648.7648.7661
01 Mar 202449.9749.9749.9749.9749.97-
29 Feb 202449.4949.4949.4449.4449.4420
29 Feb 20240.49 Dividend
28 Feb 202449.7549.7549.7549.7549.26-
27 Feb 202449.6049.6049.6049.6049.11-
26 Feb 202449.4249.4249.4249.4248.93-
23 Feb 202448.8148.8148.8148.8148.33-
22 Feb 202449.4949.4949.4949.4949.00-
21 Feb 202449.7249.7249.7249.7249.24-
20 Feb 202449.0149.3149.0149.3148.8310
19 Feb 202449.0349.5849.0349.5849.1010
16 Feb 202448.6048.6048.6048.6048.12-
15 Feb 202448.2248.3148.2248.3147.8315
14 Feb 202447.9447.9447.9447.9447.46-
13 Feb 202448.5348.9248.5348.9248.449
12 Feb 202448.4748.5748.4748.5748.0982
09 Feb 202449.8349.8349.0749.0748.5915
08 Feb 202449.7649.7849.7649.7849.29100
07 Feb 202451.2051.2050.4350.4349.9365
06 Feb 202453.2354.3753.2354.3753.8311
05 Feb 202451.9851.9851.9851.9851.47-
02 Feb 202451.9151.9151.9051.9151.40147
01 Feb 202450.4850.4850.4850.4849.98-
31 Jan 202450.5350.5350.5350.5350.03-
30 Jan 202450.2650.2650.2650.2649.76-
29 Jan 202450.4351.1050.4351.1050.6010
26 Jan 202449.5450.4149.5050.4149.9150
25 Jan 202448.6249.5848.5849.5849.0911
24 Jan 202448.9449.4348.6548.6548.1821
23 Jan 202447.9249.0147.9249.0148.53-
22 Jan 202448.5148.5148.5148.5148.03-
19 Jan 202449.0049.0049.0049.0048.52-
18 Jan 202449.5550.3249.5550.3249.82100
17 Jan 202449.9249.9249.9249.9249.43-
16 Jan 202449.9049.9049.9049.9049.41-
15 Jan 202449.7249.7249.7249.7249.24-
12 Jan 202449.1949.7249.1949.7249.241
11 Jan 202449.4249.4649.4249.4648.9740
10 Jan 202450.3750.3750.3750.3749.87-
09 Jan 202449.8549.8549.8549.8549.36-
08 Jan 202449.9449.9449.9449.9449.45-
05 Jan 202450.0950.0949.5849.6249.13430
04 Jan 202449.7449.7449.6049.6049.1134
03 Jan 202450.4051.0349.8849.8849.38105
02 Jan 202448.5050.4048.5050.4049.902
29 Dec 202348.2448.2448.2448.2447.77-
28 Dec 202347.3347.3347.3347.3346.86-
27 Dec 202347.9247.9247.4047.4046.93172
22 Dec 202346.7147.0646.7147.0646.6010
21 Dec 202347.0647.0647.0647.0646.5920
20 Dec 202347.0147.0146.7846.7846.32100
19 Dec 202347.0847.0847.0847.0846.62-
18 Dec 202347.2747.7247.2347.7247.25150
15 Dec 202347.4047.5447.4047.5447.085
14 Dec 202347.8247.8247.8247.8247.35-
13 Dec 202346.3146.3146.3146.3145.85-
12 Dec 202347.3147.3147.3147.3146.84-
11 Dec 202347.4647.4647.4647.4646.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...