Associated British Foods plc (AFO1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
| 28 Jun 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 27 Jun 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 26 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 25 Jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 24 Jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 21 Jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 20 Jun 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 19 Jun 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 18 Jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 17 Jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 14 Jun 2024 | 29.34 | 29.45 | 29.34 | 29.45 | 29.45 | 100 |
| 13 Jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 11 Jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 10 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 Jun 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 Jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 05 Jun 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 04 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 03 Jun 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 31 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 May 2024 | 0.207 Dividend | |||||
| 29 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 28 May 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.55 | - |
| 27 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.51 | - |
| 24 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 23 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.25 | - |
| 22 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.41 | - |
| 21 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.36 | - |
| 20 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.38 | - |
| 16 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.10 | - |
| 15 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.20 | - |
| 14 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.97 | - |
| 13 May 2024 | 31.97 | 31.97 | 31.45 | 31.45 | 31.24 | 500 |
| 10 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 30.98 | - |
| 09 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.92 | - |
| 08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.80 | - |
| 07 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.82 | - |
| 06 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.75 | - |
| 03 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.62 | - |
| 02 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.38 | - |
| 30 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.43 | - |
| 29 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.42 | - |
| 26 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.20 | - |
| 25 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.95 | - |
| 24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 23 Apr 2024 | 29.50 | 30.94 | 29.50 | 30.94 | 30.73 | 477 |
| 22 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
| 19 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | - |
| 18 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | - |
| 17 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.33 | - |
| 16 Apr 2024 | 27.63 | 27.63 | 27.58 | 27.58 | 27.40 | 50 |
| 15 Apr 2024 | 28.06 | 28.37 | 28.06 | 28.37 | 28.18 | 150 |
| 12 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.90 | - |
| 11 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | - |
| 10 Apr 2024 | 28.10 | 28.50 | 28.10 | 28.50 | 28.31 | 400 |
| 09 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | - |
| 08 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.84 | - |
| 05 Apr 2024 | 28.49 | 29.10 | 28.49 | 29.10 | 28.91 | 10 |
| 04 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.37 | - |
| 03 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.32 | - |
| 02 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
| 28 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.26 | - |
| 26 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 25 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 22 Mar 2024 | 27.65 | 28.30 | 27.65 | 28.30 | 28.11 | 280 |
| 21 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | - |
| 20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 18 Mar 2024 | 27.35 | 27.35 | 27.30 | 27.30 | 27.12 | 100 |
| 15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 14 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 13 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
| 11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | - |
| 08 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| 07 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 06 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 05 Mar 2024 | 26.10 | 26.50 | 26.10 | 26.50 | 26.32 | 100 |
| 04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 01 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 29 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
| 22 Feb 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 26.92 | 300 |
| 21 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 20 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 19 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 16 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.47 | - |
| 15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.17 | - |
| 14 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | - |
| 13 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| 12 Feb 2024 | 26.05 | 26.90 | 26.05 | 26.90 | 26.72 | 25 |
| 09 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| *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.