Darling Ingredients Inc (43D.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 55 |
| 10 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 09 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 08 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 07 May 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 06 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 03 May 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 02 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 30 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 29 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 26 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 25 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 24 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 23 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 22 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 19 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 18 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 16 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 15 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 12 Apr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 11 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 10 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 09 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 08 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 05 Apr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 04 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 03 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 02 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 28 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 27 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 26 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 25 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 22 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 21 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 20 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 19 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 15 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 14 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 13 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 12 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 11 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 08 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 07 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 06 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 05 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 04 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 01 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 29 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 28 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 27 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 26 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 23 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 21 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 20 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 19 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 16 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 15 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 14 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 13 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 12 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 09 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 08 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 07 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 06 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 05 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 02 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 01 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 31 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 30 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 29 Jan 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 25 Jan 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 24 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 23 Jan 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 22 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 19 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 18 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 17 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 16 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 15 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 12 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 11 Jan 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 10 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 09 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 08 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 05 Jan 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 04 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 03 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 02 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 29 Dec 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 28 Dec 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 27 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 22 Dec 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 21 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 20 Dec 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 19 Dec 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 18 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.