Federal Agricultural Mortgage Corporation (A35.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:59AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3 |
| 06 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 03 May 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 5 |
| 02 May 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 30 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 29 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 25 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 24 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 23 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 22 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 19 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 18 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 17 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 16 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 15 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 12 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 11 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 10 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 09 Apr 2024 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 40 |
| 08 Apr 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 37 |
| 05 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 04 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 03 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 02 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 28 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 27 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 26 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 25 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 22 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 21 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 20 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 19 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 18 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 15 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 14 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 14 Mar 2024 | 1.4 Dividend | |||||
| 13 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.60 | - |
| 12 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.62 | - |
| 11 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 08 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.67 | - |
| 07 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.67 | - |
| 06 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.54 | - |
| 05 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.57 | - |
| 04 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.67 | - |
| 01 Mar 2024 | 163.00 | 169.00 | 163.00 | 169.00 | 167.62 | 74 |
| 29 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.71 | - |
| 28 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.67 | - |
| 27 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.70 | - |
| 26 Feb 2024 | 164.00 | 170.00 | 164.00 | 170.00 | 168.62 | 15 |
| 23 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.62 | 2 |
| 22 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 21 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 20 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 19 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 16 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.60 | - |
| 15 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 14 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 13 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.61 | - |
| 12 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 09 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.66 | - |
| 08 Feb 2024 | 166.00 | 173.00 | 166.00 | 173.00 | 171.59 | 6 |
| 07 Feb 2024 | 173.00 | 176.00 | 173.00 | 173.00 | 171.59 | 27 |
| 06 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.59 | - |
| 05 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.59 | - |
| 02 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.61 | - |
| 01 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.62 | - |
| 31 Jan 2024 | 175.00 | 181.00 | 175.00 | 181.00 | 179.53 | 29 |
| 30 Jan 2024 | 174.00 | 180.00 | 174.00 | 180.00 | 178.53 | 10 |
| 29 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.61 | - |
| 26 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.62 | - |
| 25 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 24 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.62 | - |
| 23 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.62 | - |
| 22 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.64 | - |
| 19 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.66 | - |
| 18 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.68 | - |
| 17 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.68 | - |
| 16 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.70 | - |
| 15 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.69 | - |
| 12 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.69 | - |
| 11 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.67 | - |
| 10 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.67 | - |
| 09 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 08 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.64 | - |
| 05 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 04 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.66 | - |
| 03 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 02 Jan 2024 | 171.00 | 176.00 | 171.00 | 176.00 | 174.57 | 3 |
| 29 Dec 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.61 | 76 |
| 28 Dec 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.60 | - |
| 27 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 168.62 | - |
| 22 Dec 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.63 | - |
| 21 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 163.66 | - |
| 20 Dec 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 164.65 | - |
| 19 Dec 2023 | 163.00 | 165.00 | 163.00 | 165.00 | 163.66 | 10 |
| 18 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 159.69 | - |
| 15 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.67 | - |
| 14 Dec 2023 | 160.00 | 165.00 | 160.00 | 165.00 | 163.66 | 90 |
| 14 Dec 2023 | 1.1 Dividend | |||||
| *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.