Darling Ingredients Inc (43D.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 40.05 | 41.27 | 40.05 | 41.27 | 41.27 | - |
| May 06, 2024 | 39.61 | 39.97 | 39.61 | 39.84 | 39.84 | - |
| May 03, 2024 | 39.61 | 40.42 | 39.61 | 39.72 | 39.72 | - |
| May 02, 2024 | 38.95 | 39.62 | 38.94 | 39.62 | 39.62 | - |
| Apr 30, 2024 | 41.08 | 41.08 | 39.83 | 39.83 | 39.83 | - |
| Apr 29, 2024 | 41.54 | 41.58 | 41.11 | 41.11 | 41.11 | - |
| Apr 26, 2024 | 42.30 | 42.30 | 41.30 | 41.30 | 41.30 | - |
| Apr 25, 2024 | 39.78 | 41.79 | 39.75 | 41.79 | 41.79 | - |
| Apr 24, 2024 | 40.24 | 40.24 | 39.75 | 40.09 | 40.09 | - |
| Apr 23, 2024 | 40.03 | 40.68 | 40.03 | 40.21 | 40.21 | - |
| Apr 22, 2024 | 39.94 | 40.25 | 39.93 | 40.25 | 40.25 | - |
| Apr 19, 2024 | 38.24 | 39.82 | 38.24 | 39.82 | 39.82 | - |
| Apr 18, 2024 | 39.00 | 39.00 | 38.62 | 38.62 | 38.62 | - |
| Apr 17, 2024 | 39.66 | 39.84 | 39.49 | 39.49 | 39.49 | - |
| Apr 16, 2024 | 40.36 | 40.38 | 39.72 | 40.11 | 40.11 | - |
| Apr 15, 2024 | 41.62 | 41.69 | 40.41 | 40.41 | 40.41 | - |
| Apr 12, 2024 | 42.20 | 42.34 | 41.51 | 41.51 | 41.51 | - |
| Apr 11, 2024 | 44.06 | 44.12 | 42.71 | 42.71 | 42.71 | - |
| Apr 10, 2024 | 43.78 | 44.22 | 43.76 | 43.82 | 43.82 | - |
| Apr 09, 2024 | 42.41 | 42.74 | 42.41 | 42.64 | 42.64 | - |
| Apr 08, 2024 | 41.05 | 42.50 | 41.04 | 42.43 | 42.43 | - |
| Apr 05, 2024 | 41.38 | 41.38 | 40.79 | 40.79 | 40.79 | - |
| Apr 04, 2024 | 39.80 | 41.70 | 39.80 | 41.70 | 41.70 | - |
| Apr 03, 2024 | 40.73 | 40.80 | 40.05 | 40.05 | 40.05 | - |
| Apr 02, 2024 | 42.06 | 42.28 | 41.28 | 41.28 | 41.28 | - |
| Mar 28, 2024 | 42.51 | 43.09 | 42.51 | 42.96 | 42.96 | - |
| Mar 27, 2024 | 40.91 | 42.60 | 40.87 | 42.60 | 42.60 | - |
| Mar 26, 2024 | 41.22 | 41.23 | 41.12 | 41.12 | 41.12 | - |
| Mar 25, 2024 | 41.61 | 42.01 | 41.61 | 41.72 | 41.72 | - |
| Mar 22, 2024 | 42.15 | 42.16 | 41.96 | 42.02 | 42.02 | - |
| Mar 21, 2024 | 41.70 | 42.67 | 41.70 | 42.38 | 42.38 | - |
| Mar 20, 2024 | 40.45 | 41.57 | 40.45 | 41.57 | 41.57 | - |
| Mar 19, 2024 | 41.20 | 41.64 | 40.62 | 40.62 | 40.62 | - |
| Mar 18, 2024 | 40.72 | 41.53 | 40.70 | 41.53 | 41.53 | - |
| Mar 15, 2024 | 40.08 | 40.67 | 40.08 | 40.53 | 40.53 | - |
| Mar 14, 2024 | 41.26 | 41.33 | 40.45 | 40.45 | 40.45 | - |
| Mar 13, 2024 | 39.86 | 41.00 | 39.86 | 41.00 | 41.00 | - |
| Mar 12, 2024 | 39.71 | 39.97 | 39.71 | 39.91 | 39.91 | - |
| Mar 11, 2024 | 39.56 | 40.25 | 39.49 | 39.84 | 39.84 | - |
| Mar 08, 2024 | 39.66 | 39.72 | 39.54 | 39.54 | 39.54 | - |
| Mar 07, 2024 | 39.34 | 40.46 | 39.34 | 39.78 | 39.78 | - |
| Mar 06, 2024 | 39.50 | 39.78 | 39.48 | 39.78 | 39.78 | - |
| Mar 05, 2024 | 39.13 | 39.68 | 39.13 | 39.68 | 39.68 | - |
| Mar 04, 2024 | 40.03 | 40.03 | 38.83 | 38.83 | 38.83 | - |
| Mar 01, 2024 | 39.46 | 39.98 | 39.46 | 39.98 | 39.98 | - |
| Feb 29, 2024 | 37.33 | 38.58 | 37.25 | 38.58 | 38.58 | - |
| Feb 28, 2024 | 38.67 | 38.82 | 37.22 | 37.22 | 37.22 | - |
| Feb 27, 2024 | 38.96 | 39.63 | 38.96 | 39.55 | 39.55 | - |
| Feb 26, 2024 | 38.81 | 39.34 | 38.81 | 38.92 | 38.92 | - |
| Feb 23, 2024 | 39.12 | 39.19 | 38.95 | 39.19 | 39.19 | - |
| Feb 22, 2024 | 39.01 | 39.13 | 38.91 | 39.13 | 39.13 | - |
| Feb 21, 2024 | 38.79 | 39.08 | 38.63 | 39.08 | 39.08 | - |
| Feb 20, 2024 | 39.25 | 39.25 | 38.44 | 38.44 | 38.44 | - |
| Feb 19, 2024 | 39.36 | 39.43 | 39.23 | 39.23 | 39.23 | - |
| Feb 16, 2024 | 39.60 | 39.60 | 39.25 | 39.43 | 39.43 | - |
| Feb 15, 2024 | 38.84 | 39.89 | 38.82 | 39.71 | 39.71 | - |
| Feb 14, 2024 | 38.00 | 38.55 | 37.88 | 38.55 | 38.55 | - |
| Feb 13, 2024 | 39.77 | 39.77 | 38.44 | 38.44 | 38.44 | - |
| Feb 12, 2024 | 38.31 | 39.57 | 38.29 | 39.57 | 39.57 | - |
| Feb 09, 2024 | 37.95 | 38.62 | 37.78 | 38.62 | 38.62 | - |
| Feb 08, 2024 | 39.00 | 39.02 | 37.91 | 37.91 | 37.91 | - |
| Feb 07, 2024 | 38.84 | 38.92 | 38.40 | 38.92 | 38.92 | - |
| Feb 06, 2024 | 38.71 | 39.15 | 38.71 | 38.90 | 38.90 | - |
| Feb 05, 2024 | 39.87 | 39.87 | 38.66 | 38.66 | 38.66 | - |
| Feb 02, 2024 | 40.04 | 40.04 | 39.53 | 39.78 | 39.78 | - |
| Feb 01, 2024 | 39.96 | 40.04 | 39.71 | 39.71 | 39.71 | - |
| Jan 31, 2024 | 40.84 | 41.08 | 40.57 | 41.08 | 41.08 | - |
| Jan 30, 2024 | 41.11 | 41.11 | 40.83 | 40.83 | 40.83 | - |
| Jan 29, 2024 | 40.49 | 40.87 | 40.25 | 40.87 | 40.87 | - |
| Jan 26, 2024 | 40.09 | 40.64 | 40.09 | 40.23 | 40.23 | - |
| Jan 25, 2024 | 38.67 | 40.12 | 38.65 | 40.12 | 40.12 | - |
| Jan 24, 2024 | 40.10 | 40.10 | 38.69 | 38.69 | 38.69 | - |
| Jan 23, 2024 | 39.86 | 41.03 | 39.86 | 40.09 | 40.09 | - |
| Jan 22, 2024 | 39.79 | 40.12 | 39.79 | 39.81 | 39.81 | - |
| Jan 19, 2024 | 39.85 | 39.89 | 38.94 | 38.94 | 38.94 | - |
| Jan 18, 2024 | 40.17 | 40.25 | 39.58 | 39.58 | 39.58 | - |
| Jan 17, 2024 | 40.76 | 41.09 | 40.69 | 40.69 | 40.69 | - |
| Jan 16, 2024 | 41.09 | 41.09 | 40.72 | 40.72 | 40.72 | - |
| Jan 15, 2024 | 41.10 | 41.13 | 41.08 | 41.08 | 41.08 | - |
| Jan 12, 2024 | 41.45 | 41.75 | 41.03 | 41.03 | 41.03 | - |
| Jan 11, 2024 | 42.01 | 42.01 | 41.68 | 41.73 | 41.73 | - |
| Jan 10, 2024 | 42.34 | 42.37 | 41.65 | 41.69 | 41.69 | - |
| Jan 09, 2024 | 42.97 | 42.97 | 42.13 | 42.51 | 42.51 | - |
| Jan 08, 2024 | 41.99 | 42.60 | 41.98 | 42.60 | 42.60 | - |
| Jan 05, 2024 | 44.13 | 44.13 | 41.98 | 41.98 | 41.98 | - |
| Jan 04, 2024 | 44.65 | 44.65 | 43.67 | 43.67 | 43.67 | - |
| Jan 03, 2024 | 45.80 | 45.83 | 44.78 | 45.33 | 45.33 | - |
| Jan 02, 2024 | 44.68 | 46.10 | 44.68 | 46.10 | 46.10 | - |
| Dec 29, 2023 | 45.17 | 45.17 | 45.08 | 45.16 | 45.16 | - |
| Dec 28, 2023 | 45.08 | 45.50 | 45.05 | 45.22 | 45.22 | - |
| Dec 27, 2023 | 45.53 | 45.53 | 45.28 | 45.28 | 45.28 | - |
| Dec 22, 2023 | 45.03 | 45.16 | 45.03 | 45.05 | 45.05 | - |
| Dec 21, 2023 | 44.49 | 44.82 | 44.49 | 44.73 | 44.73 | - |
| Dec 20, 2023 | 45.91 | 45.91 | 44.90 | 45.50 | 45.50 | - |
| Dec 19, 2023 | 44.00 | 45.52 | 44.00 | 45.44 | 45.44 | - |
| Dec 18, 2023 | 44.70 | 44.70 | 44.22 | 44.50 | 44.50 | - |
| Dec 15, 2023 | 45.29 | 45.36 | 44.65 | 44.65 | 44.65 | - |
| Dec 14, 2023 | 45.24 | 45.79 | 45.24 | 45.79 | 45.79 | - |
| Dec 13, 2023 | 43.49 | 43.54 | 43.34 | 43.54 | 43.54 | - |
| Dec 12, 2023 | 43.73 | 43.73 | 42.95 | 42.95 | 42.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.