UK markets open in 1 hour

Archer-Daniels-Midland Company (4ADM.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
56.54+0.89 (+1.60%)
At close: 09:03AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202456.5456.5456.5456.5456.54-
19 Jun 202455.6555.6555.6555.6555.65-
18 Jun 202455.4555.4555.4555.4555.45-
17 Jun 202455.6555.6555.6555.6555.65-
14 Jun 202455.9255.9255.9255.9255.92-
13 Jun 202456.0356.0356.0356.0356.03-
12 Jun 202456.2156.2156.2156.2156.21-
11 Jun 202456.9756.9756.9756.9756.97-
10 Jun 202457.1857.1857.1857.1857.18-
07 Jun 202456.2456.2456.2456.2456.24-
06 Jun 202456.7056.7056.7056.7056.70-
05 Jun 202455.9855.9855.9855.9855.98-
04 Jun 202457.0257.0257.0257.0257.02-
03 Jun 202457.4657.4657.4657.4657.46-
31 May 202456.4656.4656.4656.4656.46-
30 May 202455.7655.7655.7655.7655.76-
29 May 202455.8055.8055.8055.8055.80-
28 May 202455.9355.9355.9355.9355.93-
27 May 202455.5755.5755.5755.5755.57-
24 May 202455.7355.7355.7355.7355.73-
23 May 202458.0358.0358.0357.0057.004
22 May 202456.6956.6956.6956.6956.69-
21 May 202456.3956.3956.3956.3956.39-
20 May 202456.2756.2756.2756.2756.27-
17 May 202456.3856.3856.3856.3856.38-
16 May 202457.0057.0057.0057.0057.00-
15 May 202455.6255.6255.6255.6255.62-
15 May 20240.4622 Dividend
14 May 202457.3557.3557.3557.3556.89-
13 May 202458.2258.2258.2258.2257.75-
10 May 202457.9757.9757.9757.9757.50-
09 May 202457.6757.6757.6757.6757.21-
08 May 202457.5757.5757.5757.5757.11-
07 May 202456.9756.9756.9756.9756.51-
06 May 202454.8054.8054.8054.8054.36-
03 May 202454.7354.7354.7354.7354.29-
02 May 202454.9554.9554.9554.9554.51-
30 Apr 202454.7354.7354.7354.7354.29-
29 Apr 202456.3456.3456.3456.3455.89-
26 Apr 202456.3356.3356.3356.3355.88-
25 Apr 202456.7556.7556.7556.7556.29-
24 Apr 202457.1157.1157.1157.1156.65-
23 Apr 202457.6157.6157.6157.6157.15-
22 Apr 202458.4458.4458.4458.4457.97-
19 Apr 202458.6458.6458.6458.6458.17-
18 Apr 202457.4657.4657.4657.4657.00-
17 Apr 202456.7556.7556.7556.7556.29-
16 Apr 202456.6856.6856.6856.6856.22-
15 Apr 202457.0357.0357.0357.0356.57-
12 Apr 202457.9457.9457.9457.9457.47-
11 Apr 202458.3358.3358.3358.3357.86-
10 Apr 202458.9258.9258.9258.9258.45-
09 Apr 202458.6158.6158.6158.6158.14-
08 Apr 202458.6458.6458.6458.6458.17-
05 Apr 202458.4958.4958.4958.4958.02-
04 Apr 202458.4158.4158.4158.4157.94-
03 Apr 202457.6557.6557.6557.6557.19-
02 Apr 202458.0058.0058.0058.0057.53-
28 Mar 202458.2058.2058.2058.2057.73-
27 Mar 202458.0058.0058.0058.0057.53-
26 Mar 202457.4057.4057.4057.4056.94-
25 Mar 202457.6057.6057.6057.6057.14-
22 Mar 202457.4057.4057.4057.4056.94-
21 Mar 202457.6057.6057.6057.6057.14-
20 Mar 202456.4056.4056.4056.4055.95-
19 Mar 202456.2056.2056.2056.2055.75-
18 Mar 202455.6055.6055.6055.6055.15-
15 Mar 202454.2054.2054.2054.2053.76-
14 Mar 202453.4053.4053.4053.4052.97-
13 Mar 202453.2053.2053.2053.2052.77-
12 Mar 202452.6052.6052.6052.6052.18-
11 Mar 202450.4050.4050.4050.4049.99-
08 Mar 202449.8049.8049.8049.8049.40-
07 Mar 202450.2050.2050.2050.2049.80-
06 Mar 202449.5049.5049.5049.5049.10-
05 Mar 202449.2049.2049.2049.2048.80-
04 Mar 202449.0049.0049.0049.0048.61-
01 Mar 202450.2050.2050.2050.2049.80-
29 Feb 202449.0049.0049.0049.0048.61-
28 Feb 202448.8048.8048.8048.8048.41-
27 Feb 202448.9048.9048.9048.9048.51-
26 Feb 202449.1049.1049.1049.1048.70-
23 Feb 202449.6049.6049.6049.6049.20-
22 Feb 202449.3049.3049.3049.3048.90-
21 Feb 202449.6049.6049.6049.6049.20-
20 Feb 202449.2049.2049.2049.2048.80-
19 Feb 202450.6050.6050.6050.6050.19-
16 Feb 202449.8049.8049.8049.8049.40-
15 Feb 202450.2050.2050.2050.2049.80-
14 Feb 202449.6049.6049.6049.6049.20-
13 Feb 202449.7049.7049.7049.7049.30-
12 Feb 202449.5049.5049.5049.5049.10-
09 Feb 202448.7048.7048.7048.7048.31-
08 Feb 202448.8048.8048.8048.8048.41-
07 Feb 202449.1049.1049.1049.1048.70-
07 Feb 20240.46525 Dividend
06 Feb 202449.8049.8049.8049.8048.94-
05 Feb 202450.8051.6050.8050.8049.9210
02 Feb 202452.4052.4052.4052.4051.49-
01 Feb 202451.6051.6051.6051.6050.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...