Archer-Daniels-Midland Company (ADM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:40AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 55.45 | 55.64 | 55.45 | 55.64 | 55.64 | 19 |
| 02 May 2024 | 54.31 | 55.12 | 54.31 | 55.12 | 55.12 | 172 |
| 30 Apr 2024 | 56.55 | 56.81 | 53.93 | 53.93 | 53.93 | 310 |
| 29 Apr 2024 | 56.33 | 56.55 | 56.33 | 56.55 | 56.55 | 154 |
| 26 Apr 2024 | 56.84 | 56.84 | 56.81 | 56.81 | 56.81 | 100 |
| 25 Apr 2024 | 57.22 | 57.37 | 57.22 | 57.37 | 57.37 | 25 |
| 24 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 23 Apr 2024 | 58.28 | 58.61 | 58.28 | 58.61 | 58.61 | 150 |
| 22 Apr 2024 | 58.74 | 59.01 | 58.74 | 58.78 | 58.78 | 40 |
| 19 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 17 Apr 2024 | 56.94 | 56.94 | 56.60 | 56.60 | 56.60 | 110 |
| 16 Apr 2024 | 56.52 | 56.90 | 56.52 | 56.90 | 56.90 | 50 |
| 15 Apr 2024 | 57.27 | 57.27 | 57.19 | 57.19 | 57.19 | 500 |
| 12 Apr 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 11 Apr 2024 | 59.26 | 59.69 | 59.26 | 59.69 | 59.69 | 22 |
| 10 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 75 |
| 09 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 08 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1 |
| 05 Apr 2024 | 58.34 | 58.66 | 58.34 | 58.60 | 58.60 | 117 |
| 04 Apr 2024 | 57.90 | 57.97 | 57.90 | 57.97 | 57.97 | 100 |
| 03 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 02 Apr 2024 | 58.00 | 58.32 | 57.71 | 57.71 | 57.71 | 144 |
| 28 Mar 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 10 |
| 27 Mar 2024 | 57.20 | 58.20 | 57.20 | 58.20 | 58.20 | 193 |
| 26 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 25 Mar 2024 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 25 |
| 22 Mar 2024 | 57.60 | 58.40 | 57.00 | 57.00 | 57.00 | 15 |
| 21 Mar 2024 | 56.00 | 57.80 | 56.00 | 57.80 | 57.80 | 80 |
| 20 Mar 2024 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 191 |
| 19 Mar 2024 | 55.40 | 56.20 | 55.40 | 56.20 | 56.20 | 120 |
| 18 Mar 2024 | 54.60 | 55.40 | 54.40 | 55.40 | 55.40 | 252 |
| 15 Mar 2024 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 288 |
| 14 Mar 2024 | 53.80 | 54.00 | 53.20 | 53.20 | 53.20 | 109 |
| 13 Mar 2024 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | 568 |
| 12 Mar 2024 | 50.40 | 52.40 | 50.40 | 52.40 | 52.40 | 3 |
| 11 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 100 |
| 08 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 07 Mar 2024 | 49.60 | 50.40 | 49.00 | 49.00 | 49.00 | 500 |
| 06 Mar 2024 | 49.10 | 49.60 | 49.10 | 49.60 | 49.60 | 50 |
| 05 Mar 2024 | 48.80 | 49.30 | 48.80 | 49.20 | 49.20 | 361 |
| 04 Mar 2024 | 50.40 | 50.40 | 50.20 | 50.40 | 50.40 | 560 |
| 01 Mar 2024 | 49.10 | 50.40 | 49.10 | 50.40 | 50.40 | 120 |
| 29 Feb 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 10 |
| 28 Feb 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 140 |
| 27 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 26 Feb 2024 | 49.10 | 49.40 | 49.10 | 49.20 | 49.20 | 125 |
| 23 Feb 2024 | 49.50 | 49.60 | 49.40 | 49.60 | 49.60 | 154 |
| 22 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 21 Feb 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | 60 |
| 20 Feb 2024 | 50.60 | 50.60 | 49.00 | 49.00 | 49.00 | 340 |
| 19 Feb 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 79 |
| 16 Feb 2024 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 495 |
| 15 Feb 2024 | 49.50 | 50.60 | 49.30 | 50.60 | 50.60 | 491 |
| 14 Feb 2024 | 49.20 | 49.50 | 49.00 | 49.50 | 49.50 | 387 |
| 13 Feb 2024 | 49.80 | 49.80 | 49.60 | 49.70 | 49.70 | 495 |
| 12 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 38 |
| 09 Feb 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 210 |
| 08 Feb 2024 | 48.80 | 49.20 | 48.70 | 48.70 | 48.70 | 574 |
| 07 Feb 2024 | 49.00 | 49.30 | 49.00 | 49.10 | 49.10 | 1,020 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 49.20 | 50.20 | 49.20 | 50.20 | 49.70 | 207 |
| 05 Feb 2024 | 51.80 | 52.20 | 49.40 | 49.40 | 48.91 | 227 |
| 02 Feb 2024 | 52.20 | 52.40 | 52.00 | 52.00 | 51.48 | 530 |
| 01 Feb 2024 | 51.40 | 52.00 | 51.40 | 52.00 | 51.48 | 1,328 |
| 31 Jan 2024 | 52.40 | 52.40 | 51.00 | 51.20 | 50.69 | 265 |
| 30 Jan 2024 | 50.60 | 51.60 | 50.60 | 51.60 | 51.09 | 1,337 |
| 29 Jan 2024 | 48.50 | 50.80 | 48.50 | 50.80 | 50.29 | 2,677 |
| 26 Jan 2024 | 47.30 | 48.00 | 47.20 | 48.00 | 47.52 | 1,305 |
| 25 Jan 2024 | 48.30 | 48.90 | 47.10 | 47.10 | 46.63 | 363 |
| 24 Jan 2024 | 48.40 | 49.00 | 48.00 | 49.00 | 48.51 | 1,339 |
| 23 Jan 2024 | 48.30 | 49.70 | 47.80 | 48.30 | 47.82 | 4,800 |
| 22 Jan 2024 | 60.20 | 60.20 | 47.50 | 47.50 | 47.03 | 3,551 |
| 19 Jan 2024 | 63.00 | 63.00 | 62.80 | 62.80 | 62.17 | 100 |
| 18 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.57 | - |
| 17 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.57 | 11 |
| 16 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.57 | - |
| 15 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.16 | - |
| 12 Jan 2024 | 63.20 | 63.80 | 63.20 | 63.80 | 63.16 | 100 |
| 11 Jan 2024 | 63.20 | 63.60 | 63.20 | 63.60 | 62.97 | 75 |
| 10 Jan 2024 | 64.40 | 64.80 | 64.40 | 64.60 | 63.96 | 306 |
| 09 Jan 2024 | 64.80 | 64.80 | 64.60 | 64.60 | 63.96 | 1 |
| 08 Jan 2024 | 64.60 | 64.60 | 64.40 | 64.40 | 63.76 | 42 |
| 05 Jan 2024 | 65.60 | 65.60 | 65.00 | 65.00 | 64.35 | 211 |
| 04 Jan 2024 | 67.00 | 67.00 | 66.80 | 67.00 | 66.33 | 122 |
| 03 Jan 2024 | 66.20 | 66.60 | 66.20 | 66.60 | 65.94 | 76 |
| 02 Jan 2024 | 65.20 | 65.60 | 65.20 | 65.60 | 64.95 | 50 |
| 29 Dec 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 64.35 | - |
| 28 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.15 | - |
| 27 Dec 2023 | 65.80 | 65.80 | 65.00 | 65.00 | 64.35 | 92 |
| 22 Dec 2023 | 64.20 | 65.00 | 64.20 | 65.00 | 64.35 | 175 |
| 21 Dec 2023 | 64.60 | 65.00 | 64.40 | 64.40 | 63.76 | 96 |
| 20 Dec 2023 | 67.40 | 67.40 | 65.00 | 65.00 | 64.35 | 105 |
| 19 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 65.54 | 300 |
| 18 Dec 2023 | 69.20 | 69.20 | 67.00 | 67.00 | 66.33 | 90 |
| 15 Dec 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 68.91 | - |
| 14 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68.51 | - |
| 13 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 68.31 | 180 |
| 12 Dec 2023 | 69.60 | 69.60 | 69.20 | 69.20 | 68.51 | 100 |
| 11 Dec 2023 | 68.20 | 69.80 | 68.20 | 69.80 | 69.10 | 247 |
| *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.