Archer-Daniels-Midland Company (ADM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 70 |
| 16 May 2024 | 55.09 | 55.48 | 55.09 | 55.48 | 55.48 | 70 |
| 15 May 2024 | 56.39 | 56.39 | 56.36 | 56.36 | 56.36 | 13 |
| 15 May 2024 | 0.5 Dividend | |||||
| 14 May 2024 | 57.93 | 58.19 | 57.93 | 58.19 | 57.69 | 25 |
| 13 May 2024 | 58.65 | 58.65 | 58.53 | 58.53 | 58.03 | 114 |
| 10 May 2024 | 58.01 | 58.35 | 58.01 | 58.35 | 57.85 | 8 |
| 09 May 2024 | 57.55 | 57.95 | 57.55 | 57.95 | 57.45 | 200 |
| 08 May 2024 | 57.21 | 57.43 | 57.21 | 57.43 | 56.94 | 90 |
| 07 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.27 | 7 |
| 06 May 2024 | 54.91 | 54.93 | 54.91 | 54.93 | 54.46 | 20 |
| 03 May 2024 | 55.45 | 55.64 | 55.45 | 55.64 | 55.16 | 19 |
| 02 May 2024 | 54.31 | 55.12 | 54.31 | 55.12 | 54.65 | 172 |
| 30 Apr 2024 | 56.55 | 56.81 | 53.93 | 53.93 | 53.47 | 310 |
| 29 Apr 2024 | 56.33 | 56.55 | 56.33 | 56.55 | 56.06 | 154 |
| 26 Apr 2024 | 56.84 | 56.84 | 56.81 | 56.81 | 56.32 | 100 |
| 25 Apr 2024 | 57.22 | 57.37 | 57.22 | 57.37 | 56.88 | 25 |
| 24 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.18 | - |
| 23 Apr 2024 | 58.28 | 58.61 | 58.28 | 58.61 | 58.11 | 150 |
| 22 Apr 2024 | 58.74 | 59.01 | 58.74 | 58.78 | 58.27 | 40 |
| 19 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | - |
| 18 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.09 | - |
| 17 Apr 2024 | 56.94 | 56.94 | 56.60 | 56.60 | 56.11 | 110 |
| 16 Apr 2024 | 56.52 | 56.90 | 56.52 | 56.90 | 56.41 | 50 |
| 15 Apr 2024 | 57.27 | 57.27 | 57.19 | 57.19 | 56.70 | 500 |
| 12 Apr 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 57.83 | - |
| 11 Apr 2024 | 59.26 | 59.69 | 59.26 | 59.69 | 59.18 | 22 |
| 10 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.25 | 75 |
| 09 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.54 | - |
| 08 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.97 | 1 |
| 05 Apr 2024 | 58.34 | 58.66 | 58.34 | 58.60 | 58.10 | 117 |
| 04 Apr 2024 | 57.90 | 57.97 | 57.90 | 57.97 | 57.47 | 100 |
| 03 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.52 | - |
| 02 Apr 2024 | 58.00 | 58.32 | 57.71 | 57.71 | 57.21 | 144 |
| 28 Mar 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 57.70 | 10 |
| 27 Mar 2024 | 57.20 | 58.20 | 57.20 | 58.20 | 57.70 | 193 |
| 26 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.11 | - |
| 25 Mar 2024 | 57.00 | 57.60 | 57.00 | 57.60 | 57.11 | 25 |
| 22 Mar 2024 | 57.60 | 58.40 | 57.00 | 57.00 | 56.51 | 15 |
| 21 Mar 2024 | 56.00 | 57.80 | 56.00 | 57.80 | 57.30 | 80 |
| 20 Mar 2024 | 56.20 | 56.40 | 56.20 | 56.40 | 55.92 | 191 |
| 19 Mar 2024 | 55.40 | 56.20 | 55.40 | 56.20 | 55.72 | 120 |
| 18 Mar 2024 | 54.60 | 55.40 | 54.40 | 55.40 | 54.92 | 252 |
| 15 Mar 2024 | 53.60 | 54.80 | 53.60 | 54.80 | 54.33 | 288 |
| 14 Mar 2024 | 53.80 | 54.00 | 53.20 | 53.20 | 52.74 | 109 |
| 13 Mar 2024 | 52.40 | 54.00 | 52.40 | 54.00 | 53.54 | 568 |
| 12 Mar 2024 | 50.40 | 52.40 | 50.40 | 52.40 | 51.95 | 3 |
| 11 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.97 | 100 |
| 08 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.98 | - |
| 07 Mar 2024 | 49.60 | 50.40 | 49.00 | 49.00 | 48.58 | 500 |
| 06 Mar 2024 | 49.10 | 49.60 | 49.10 | 49.60 | 49.17 | 50 |
| 05 Mar 2024 | 48.80 | 49.30 | 48.80 | 49.20 | 48.78 | 361 |
| 04 Mar 2024 | 50.40 | 50.40 | 50.20 | 50.40 | 49.97 | 560 |
| 01 Mar 2024 | 49.10 | 50.40 | 49.10 | 50.40 | 49.97 | 120 |
| 29 Feb 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.58 | 10 |
| 28 Feb 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.38 | 140 |
| 27 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.48 | - |
| 26 Feb 2024 | 49.10 | 49.40 | 49.10 | 49.20 | 48.78 | 125 |
| 23 Feb 2024 | 49.50 | 49.60 | 49.40 | 49.60 | 49.17 | 154 |
| 22 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | - |
| 21 Feb 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 49.27 | 60 |
| 20 Feb 2024 | 50.60 | 50.60 | 49.00 | 49.00 | 48.58 | 340 |
| 19 Feb 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.36 | 79 |
| 16 Feb 2024 | 50.00 | 50.40 | 50.00 | 50.40 | 49.97 | 495 |
| 15 Feb 2024 | 49.50 | 50.60 | 49.30 | 50.60 | 50.17 | 491 |
| 14 Feb 2024 | 49.20 | 49.50 | 49.00 | 49.50 | 49.07 | 387 |
| 13 Feb 2024 | 49.80 | 49.80 | 49.60 | 49.70 | 49.27 | 495 |
| 12 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | 38 |
| 09 Feb 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 48.58 | 210 |
| 08 Feb 2024 | 48.80 | 49.20 | 48.70 | 48.70 | 48.28 | 574 |
| 07 Feb 2024 | 49.00 | 49.30 | 49.00 | 49.10 | 48.68 | 1,020 |
| 07 Feb 2024 | 0.5 Dividend | |||||
| 06 Feb 2024 | 49.20 | 50.20 | 49.20 | 50.20 | 49.27 | 207 |
| 05 Feb 2024 | 51.80 | 52.20 | 49.40 | 49.40 | 48.49 | 227 |
| 02 Feb 2024 | 52.20 | 52.40 | 52.00 | 52.00 | 51.04 | 530 |
| 01 Feb 2024 | 51.40 | 52.00 | 51.40 | 52.00 | 51.04 | 1,328 |
| 31 Jan 2024 | 52.40 | 52.40 | 51.00 | 51.20 | 50.25 | 265 |
| 30 Jan 2024 | 50.60 | 51.60 | 50.60 | 51.60 | 50.65 | 1,337 |
| 29 Jan 2024 | 48.50 | 50.80 | 48.50 | 50.80 | 49.86 | 2,677 |
| 26 Jan 2024 | 47.30 | 48.00 | 47.20 | 48.00 | 47.11 | 1,305 |
| 25 Jan 2024 | 48.30 | 48.90 | 47.10 | 47.10 | 46.23 | 363 |
| 24 Jan 2024 | 48.40 | 49.00 | 48.00 | 49.00 | 48.10 | 1,339 |
| 23 Jan 2024 | 48.30 | 49.70 | 47.80 | 48.30 | 47.41 | 4,800 |
| 22 Jan 2024 | 60.20 | 60.20 | 47.50 | 47.50 | 46.62 | 3,551 |
| 19 Jan 2024 | 63.00 | 63.00 | 62.80 | 62.80 | 61.64 | 100 |
| 18 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.03 | - |
| 17 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.03 | 11 |
| 16 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.03 | - |
| 15 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.62 | - |
| 12 Jan 2024 | 63.20 | 63.80 | 63.20 | 63.80 | 62.62 | 100 |
| 11 Jan 2024 | 63.20 | 63.60 | 63.20 | 63.60 | 62.43 | 75 |
| 10 Jan 2024 | 64.40 | 64.80 | 64.40 | 64.60 | 63.41 | 306 |
| 09 Jan 2024 | 64.80 | 64.80 | 64.60 | 64.60 | 63.41 | 1 |
| 08 Jan 2024 | 64.60 | 64.60 | 64.40 | 64.40 | 63.21 | 42 |
| 05 Jan 2024 | 65.60 | 65.60 | 65.00 | 65.00 | 63.80 | 211 |
| 04 Jan 2024 | 67.00 | 67.00 | 66.80 | 67.00 | 65.76 | 122 |
| 03 Jan 2024 | 66.20 | 66.60 | 66.20 | 66.60 | 65.37 | 76 |
| 02 Jan 2024 | 65.20 | 65.60 | 65.20 | 65.60 | 64.39 | 50 |
| 29 Dec 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 63.80 | - |
| 28 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 63.60 | - |
| *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.