UK markets open in 4 hours 33 minutes

Tyson Foods Inc (TF7A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
54.21-4.57 (-7.77%)
At close: 08:15AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202454.2154.2154.2154.2154.21-
06 May 202457.8458.7857.8458.7858.78200
03 May 202456.8656.8656.8656.8656.86-
02 May 202455.9655.9655.9655.9655.96-
30 Apr 202456.6556.8256.5156.8256.82-
29 Apr 202456.4056.8156.4056.6656.66-
26 Apr 202456.6056.6056.6056.6056.60-
25 Apr 202456.8656.8656.8656.8656.86-
24 Apr 202456.7757.5056.7757.2657.26-
23 Apr 202456.7156.9756.7156.9756.97-
22 Apr 202456.1256.1256.1256.1256.12-
19 Apr 202454.7856.2054.7856.2056.20-
18 Apr 202454.7255.2754.7255.2755.27-
17 Apr 202454.4854.7854.3754.7854.78280
16 Apr 202455.0855.0854.6054.6054.60-
15 Apr 202454.1054.5354.1054.2854.28-
12 Apr 202455.1755.1755.1755.1755.17-
11 Apr 202453.8655.2153.8655.2155.21-
10 Apr 202454.4854.4854.4754.4754.47-
09 Apr 202454.1354.1354.1354.1354.13-
08 Apr 202454.1754.1754.1754.1754.17-
05 Apr 202454.7254.7254.7254.7254.72-
04 Apr 202453.1053.1053.1053.1053.10-
03 Apr 202453.0853.0853.0853.0853.08-
02 Apr 202453.6153.6153.6153.6153.61-
28 Mar 202454.0254.0254.0254.0254.02-
27 Mar 202453.5853.5853.5853.5853.58-
26 Mar 202453.6153.6153.6153.6153.61-
25 Mar 202453.2453.2453.2453.2453.24-
22 Mar 202453.4153.7553.4153.6453.64-
21 Mar 202452.6453.6852.6453.6853.68-
20 Mar 202452.2352.8052.2352.8052.8025
19 Mar 202451.3752.3451.3752.3452.3470
18 Mar 202451.6051.6151.5151.5151.51-
15 Mar 202451.2351.2351.2351.2351.23-
14 Mar 202450.9450.9450.9450.9450.94-
13 Mar 202450.4550.7750.4550.7750.77-
12 Mar 202450.7550.8250.6550.6550.65-
11 Mar 202449.1249.1249.1249.1249.12-
08 Mar 202448.7849.1748.7849.0149.01-
07 Mar 202448.6548.8848.6548.8848.88-
06 Mar 202449.2149.2148.8348.8348.83-
05 Mar 202448.8449.6948.8449.5949.59-
04 Mar 202448.7049.3148.7049.3149.31-
01 Mar 202450.0150.0150.0150.0150.01-
29 Feb 202449.0249.0249.0249.0249.02-
29 Feb 20240.49 Dividend
28 Feb 202449.7149.8549.7149.8549.36-
27 Feb 202449.5949.5949.5949.5949.10-
26 Feb 202449.4350.0949.4350.0949.6015
23 Feb 202448.8348.8348.8348.8348.36-
22 Feb 202449.3549.3549.2149.2148.73155
21 Feb 202449.7249.7249.7249.7249.23-
20 Feb 202448.9449.9948.9449.6749.19-
19 Feb 202449.0349.0349.0349.0348.55-
16 Feb 202448.5449.3048.5449.3048.82-
15 Feb 202448.2848.7348.2848.7348.25602
14 Feb 202447.9447.9447.9447.9447.47-
13 Feb 202448.6548.6548.6548.6548.17-
12 Feb 202448.4548.4548.4548.4547.97-
09 Feb 202449.8149.8148.6448.6448.16-
08 Feb 202449.7849.9249.7849.9249.42-
07 Feb 202451.2751.2750.1650.1649.67-
06 Feb 202453.1953.1953.1953.1952.67-
05 Feb 202451.9453.2451.9453.2452.72540
02 Feb 202451.7052.3051.7052.3051.79100
01 Feb 202449.0049.0049.0049.0048.52-
31 Jan 202450.6550.6550.6550.6550.15-
30 Jan 202450.1850.1850.1850.1849.69-
29 Jan 202450.0250.1850.0250.1849.69-
26 Jan 202449.4750.9049.4750.9050.4050
25 Jan 202448.7448.7448.7448.7448.26-
24 Jan 202448.9248.9348.9248.9348.45-
23 Jan 202447.9149.0847.9149.0848.59-
22 Jan 202448.4848.4847.9748.0647.5850
19 Jan 202448.9748.9748.9748.9748.49-
18 Jan 202449.5549.5548.8849.2648.78-
17 Jan 202449.8549.8549.6149.7449.25125
16 Jan 202449.8349.8349.8349.8349.34-
15 Jan 202449.4549.4549.4549.4548.96-
12 Jan 202449.1749.4549.1749.4548.96-
11 Jan 202449.4649.4649.4649.4648.97-
10 Jan 202450.3350.3349.7849.7849.29-
09 Jan 202449.8350.5249.8350.5250.02-
08 Jan 202449.7549.9749.7549.9749.47-
05 Jan 202449.6749.6749.6749.6749.19-
04 Jan 202449.7749.9549.2549.5149.02-
03 Jan 202450.3650.3650.0850.0849.59-
02 Jan 202448.7148.7148.5248.5248.04170
29 Dec 202348.2748.2748.1748.1747.69-
28 Dec 202347.2847.3347.2847.3346.86-
27 Dec 202346.9647.3246.9647.3246.85-
22 Dec 202346.5446.5446.5446.5446.08-
21 Dec 202346.6546.6546.6546.6546.19-
20 Dec 202346.9447.4046.9447.4046.9425
19 Dec 202347.0947.0947.0947.0946.63-
18 Dec 202347.3147.3647.3147.3646.89-
15 Dec 202347.4247.4547.4247.4546.9850
14 Dec 202347.8448.1047.8448.1047.63-
13 Dec 202346.3146.3146.3146.3145.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...