UK markets close in 6 hours 11 minutes

Tyson Foods Inc (TF7A.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
55.45-0.13 (-0.23%)
As of 08:10AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202455.4555.4555.4555.4555.454
20 May 202455.1255.5855.1255.5855.58-
17 May 202455.4655.4655.4655.4655.46-
16 May 202455.5255.5255.5255.5255.52-
15 May 202455.4255.4255.4255.4255.42-
14 May 202455.0455.0455.0455.0455.04-
13 May 202455.1255.1255.1255.1255.12-
10 May 202455.2755.2755.2755.2755.27-
09 May 202454.7055.0454.7055.0455.04-
08 May 202454.5654.5654.5654.5654.56-
07 May 202454.2054.2054.2054.2054.20-
06 May 202457.8457.8457.8457.8457.84-
03 May 202456.8356.8356.8356.8356.83-
02 May 202455.9355.9355.9355.9355.93-
30 Apr 202456.6656.6656.6656.6656.66-
29 Apr 202456.3956.3956.3956.3956.39-
26 Apr 202456.7256.7256.7256.7256.72-
25 Apr 202456.8556.8556.8556.8556.85-
24 Apr 202456.8456.8456.8456.8456.84-
23 Apr 202456.7056.7056.7056.7056.70-
22 Apr 202456.0956.0956.0956.0956.09-
19 Apr 202454.7054.7054.7054.7054.70-
18 Apr 202454.7154.7154.7154.7154.71-
17 Apr 202454.4654.4654.4654.4654.46-
16 Apr 202454.3654.3654.3654.3654.36-
15 Apr 202454.1354.1354.1354.1354.13-
12 Apr 202455.1755.1755.1755.1755.17-
11 Apr 202453.8753.8753.8753.8753.87-
10 Apr 202454.4754.4754.4754.4754.47-
09 Apr 202454.1254.1254.1254.1254.12-
08 Apr 202454.1854.1854.1854.1854.18-
05 Apr 202454.7354.7354.7354.7354.73-
04 Apr 202453.0953.0953.0953.0953.09-
03 Apr 202453.0853.0853.0853.0853.08-
02 Apr 202453.5953.5953.5953.5953.59-
28 Mar 202454.0454.0454.0454.0454.04-
27 Mar 202453.5653.5653.5653.5653.56-
26 Mar 202453.5853.5853.5853.5853.58-
25 Mar 202453.2253.2253.2253.2253.22-
22 Mar 202453.4053.4053.4053.4053.40-
21 Mar 202452.6352.6352.6352.6352.63-
20 Mar 202452.2452.2452.2452.2452.24-
19 Mar 202451.3451.3451.3451.3451.34-
18 Mar 202451.5751.5751.5751.5751.57-
15 Mar 202451.2251.2251.2251.2251.22-
14 Mar 202450.9350.9350.9350.9350.93-
13 Mar 202450.4350.4350.4350.4350.43-
12 Mar 202450.8050.8450.8050.8450.844
11 Mar 202449.1749.1749.1749.1749.17-
08 Mar 202448.7748.7748.7748.7748.77-
07 Mar 202448.6648.6648.6648.6648.66-
06 Mar 202449.2149.2149.2149.2149.21-
05 Mar 202448.8348.8348.8348.8348.83-
04 Mar 202448.7448.7448.7448.7448.74-
01 Mar 202450.0050.0050.0050.0050.00-
29 Feb 202449.0149.0149.0149.0149.01-
29 Feb 20240.49 Dividend
28 Feb 202449.7049.7049.7049.7049.21-
27 Feb 202449.5849.5849.5849.5849.10-
26 Feb 202449.4149.4149.4149.4148.92-
23 Feb 202448.8348.8348.8348.8348.35-
22 Feb 202449.4049.4049.4049.4048.92-
21 Feb 202449.7149.7149.7149.7149.22-
20 Feb 202448.9348.9348.9348.9348.45-
19 Feb 202449.0549.0549.0549.0548.57-
16 Feb 202448.5548.5548.5548.5548.07-
15 Feb 202448.2848.2848.2848.2847.80-
14 Feb 202447.9447.9447.9447.9447.46-
13 Feb 202448.6548.6548.6548.6548.17-
12 Feb 202448.4748.4748.4748.4747.99-
09 Feb 202449.8149.8149.8149.8149.31-
08 Feb 202449.7849.7849.7849.7849.29-
07 Feb 202451.2651.2651.2651.2650.75-
06 Feb 202453.1753.1753.1753.1752.65-
05 Feb 202451.9351.9351.9351.9351.42-
02 Feb 202451.6951.6951.6951.6951.18-
01 Feb 202448.9948.9948.9948.9948.51-
31 Jan 202450.6450.6450.6450.6450.14-
30 Jan 202450.1950.1950.1950.1949.70-
29 Jan 202449.4949.4949.4949.4949.01-
26 Jan 202449.4749.4749.4749.4748.98-
25 Jan 202448.7448.7448.7448.7448.25-
24 Jan 202448.9248.9248.9248.9248.44-
23 Jan 202447.9047.9047.9047.9047.43-
22 Jan 202448.4748.4748.4748.4747.99-
19 Jan 202448.9748.9748.9748.9748.48-
18 Jan 202449.5649.5649.5649.5649.07-
17 Jan 202449.8449.8449.8449.8449.35-
16 Jan 202449.8349.8349.8349.8349.34-
15 Jan 202449.1949.1949.1949.1948.70-
12 Jan 202449.1949.1949.1949.1948.70-
11 Jan 202449.4649.4649.4649.4648.97-
10 Jan 202450.3250.3250.3250.3249.82-
09 Jan 202449.8149.8149.8149.8149.32-
08 Jan 202449.7249.7249.7249.7249.23-
05 Jan 202449.6749.6749.6749.6749.19-
04 Jan 202449.7649.7649.7649.7649.27-
03 Jan 202450.3950.3950.3950.3949.89-
02 Jan 202448.6748.6748.6748.6748.19-
29 Dec 202348.2648.2648.1648.2247.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...