Archer-Daniels Midland Co (ADM.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 56.06 | 56.21 | 56.06 | 56.21 | 56.21 | 8 |
| Jun 28, 2024 | 56.46 | 56.55 | 56.09 | 56.09 | 56.09 | - |
| Jun 27, 2024 | 56.48 | 56.86 | 56.29 | 56.52 | 56.52 | - |
| Jun 26, 2024 | 56.54 | 57.12 | 56.54 | 56.69 | 56.69 | - |
| Jun 25, 2024 | 57.73 | 57.73 | 56.74 | 56.74 | 56.74 | - |
| Jun 24, 2024 | 57.11 | 57.56 | 57.09 | 57.56 | 57.56 | - |
| Jun 21, 2024 | 56.72 | 57.24 | 56.58 | 56.58 | 56.58 | - |
| Jun 20, 2024 | 55.57 | 56.82 | 55.57 | 56.82 | 56.82 | - |
| Jun 19, 2024 | 55.52 | 55.56 | 55.48 | 55.48 | 55.48 | - |
| Jun 18, 2024 | 55.99 | 55.99 | 55.20 | 55.20 | 55.20 | - |
| Jun 17, 2024 | 55.56 | 55.85 | 55.23 | 55.85 | 55.85 | - |
| Jun 14, 2024 | 56.38 | 56.49 | 55.42 | 55.42 | 55.42 | - |
| Jun 13, 2024 | 55.75 | 56.34 | 55.75 | 56.34 | 56.34 | - |
| Jun 12, 2024 | 57.09 | 57.20 | 56.18 | 56.18 | 56.18 | - |
| Jun 11, 2024 | 57.29 | 57.29 | 56.81 | 56.81 | 56.81 | - |
| Jun 10, 2024 | 56.76 | 57.43 | 56.66 | 57.32 | 57.32 | - |
| Jun 07, 2024 | 56.03 | 56.53 | 55.95 | 56.53 | 56.53 | - |
| Jun 06, 2024 | 55.89 | 56.60 | 55.87 | 56.60 | 56.60 | - |
| Jun 05, 2024 | 56.78 | 56.79 | 55.61 | 55.92 | 55.92 | - |
| Jun 04, 2024 | 56.61 | 57.30 | 56.54 | 57.02 | 57.02 | - |
| Jun 03, 2024 | 57.64 | 57.64 | 56.25 | 56.25 | 56.25 | - |
| May 31, 2024 | 55.36 | 56.66 | 55.30 | 56.66 | 56.66 | - |
| May 30, 2024 | 55.14 | 55.56 | 55.12 | 55.36 | 55.36 | - |
| May 29, 2024 | 55.75 | 55.75 | 55.64 | 55.64 | 55.64 | - |
| May 28, 2024 | 55.31 | 55.81 | 55.31 | 55.75 | 55.75 | - |
| May 27, 2024 | 55.54 | 55.54 | 55.46 | 55.49 | 55.49 | - |
| May 24, 2024 | 55.99 | 55.99 | 55.62 | 55.62 | 55.62 | - |
| May 23, 2024 | 57.04 | 57.04 | 56.41 | 56.41 | 56.41 | - |
| May 22, 2024 | 56.24 | 56.92 | 56.18 | 56.92 | 56.92 | - |
| May 21, 2024 | 55.76 | 56.23 | 55.76 | 56.23 | 56.23 | - |
| May 20, 2024 | 56.47 | 56.51 | 56.09 | 56.09 | 56.09 | - |
| May 17, 2024 | 56.52 | 56.69 | 56.33 | 56.33 | 56.33 | - |
| May 16, 2024 | 55.03 | 56.72 | 55.03 | 56.72 | 56.72 | - |
| May 15, 2024 | 56.32 | 56.32 | 55.43 | 55.43 | 55.43 | - |
| May 15, 2024 | 0.5 Dividend | |||||
| May 14, 2024 | 57.87 | 57.87 | 56.99 | 56.99 | 56.49 | - |
| May 13, 2024 | 58.30 | 58.46 | 57.91 | 57.91 | 57.40 | - |
| May 10, 2024 | 57.95 | 58.01 | 57.85 | 57.86 | 57.35 | - |
| May 09, 2024 | 57.48 | 57.88 | 57.44 | 57.44 | 56.94 | - |
| May 08, 2024 | 57.15 | 57.54 | 56.98 | 57.49 | 56.99 | - |
| May 07, 2024 | 55.76 | 57.07 | 55.74 | 57.07 | 56.57 | - |
| May 06, 2024 | 54.84 | 54.97 | 54.78 | 54.86 | 54.38 | - |
| May 03, 2024 | 55.39 | 55.39 | 54.66 | 54.66 | 54.18 | 8 |
| May 02, 2024 | 54.25 | 55.08 | 54.19 | 55.08 | 54.60 | - |
| Apr 30, 2024 | 56.51 | 56.51 | 54.55 | 54.78 | 54.30 | - |
| Apr 29, 2024 | 56.00 | 56.40 | 55.67 | 56.40 | 55.91 | - |
| Apr 26, 2024 | 56.85 | 56.85 | 56.17 | 56.24 | 55.75 | - |
| Apr 25, 2024 | 57.16 | 57.28 | 56.51 | 56.51 | 56.01 | - |
| Apr 24, 2024 | 57.62 | 57.63 | 56.87 | 57.45 | 56.95 | - |
| Apr 23, 2024 | 58.22 | 58.66 | 57.44 | 57.44 | 56.94 | - |
| Apr 22, 2024 | 58.69 | 58.69 | 58.37 | 58.69 | 58.18 | - |
| Apr 19, 2024 | 57.44 | 58.58 | 57.44 | 58.56 | 58.05 | - |
| Apr 18, 2024 | 56.52 | 57.57 | 56.45 | 57.57 | 57.06 | - |
| Apr 17, 2024 | 56.55 | 56.94 | 56.51 | 56.73 | 56.23 | - |
| Apr 16, 2024 | 56.45 | 56.67 | 56.38 | 56.51 | 56.01 | - |
| Apr 15, 2024 | 57.21 | 57.21 | 56.58 | 56.58 | 56.08 | - |
| Apr 12, 2024 | 58.26 | 58.51 | 57.24 | 57.24 | 56.74 | - |
| Apr 11, 2024 | 59.21 | 59.24 | 58.52 | 58.53 | 58.02 | - |
| Apr 10, 2024 | 58.69 | 59.20 | 58.69 | 59.05 | 58.53 | - |
| Apr 09, 2024 | 57.98 | 58.61 | 57.98 | 58.61 | 58.10 | - |
| Apr 08, 2024 | 58.41 | 58.52 | 58.32 | 58.48 | 57.97 | - |
| Apr 05, 2024 | 58.29 | 58.41 | 58.22 | 58.41 | 57.90 | - |
| Apr 04, 2024 | 57.84 | 58.44 | 57.70 | 58.44 | 57.93 | 10 |
| Apr 03, 2024 | 57.97 | 58.08 | 57.52 | 57.52 | 57.02 | - |
| Apr 02, 2024 | 57.97 | 58.18 | 57.89 | 58.18 | 57.67 | - |
| Mar 28, 2024 | 57.80 | 58.00 | 57.40 | 58.00 | 57.49 | - |
| Mar 27, 2024 | 57.00 | 58.20 | 57.00 | 57.80 | 57.29 | 12 |
| Mar 26, 2024 | 57.40 | 57.40 | 57.00 | 57.00 | 56.50 | - |
| Mar 25, 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 56.70 | - |
| Mar 22, 2024 | 57.40 | 57.60 | 56.80 | 56.80 | 56.30 | - |
| Mar 21, 2024 | 55.80 | 57.40 | 55.80 | 57.40 | 56.90 | - |
| Mar 20, 2024 | 55.80 | 56.20 | 55.80 | 56.00 | 55.51 | - |
| Mar 19, 2024 | 55.20 | 56.00 | 55.20 | 55.60 | 55.11 | - |
| Mar 18, 2024 | 54.20 | 55.60 | 54.20 | 55.60 | 55.11 | - |
| Mar 15, 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 53.92 | - |
| Mar 14, 2024 | 53.80 | 53.80 | 53.00 | 53.00 | 52.54 | - |
| Mar 13, 2024 | 52.20 | 53.60 | 52.00 | 53.40 | 52.93 | - |
| Mar 12, 2024 | 50.20 | 52.00 | 50.00 | 52.00 | 51.54 | - |
| Mar 11, 2024 | 49.70 | 50.20 | 49.70 | 49.90 | 49.46 | - |
| Mar 08, 2024 | 49.30 | 49.80 | 49.30 | 49.80 | 49.36 | - |
| Mar 07, 2024 | 49.50 | 50.40 | 49.50 | 49.90 | 49.46 | 5 |
| Mar 06, 2024 | 49.00 | 49.50 | 49.00 | 49.50 | 49.07 | - |
| Mar 05, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 48.77 | - |
| Mar 04, 2024 | 50.60 | 50.60 | 48.80 | 48.80 | 48.37 | 21 |
| Mar 01, 2024 | 49.00 | 50.00 | 48.90 | 49.90 | 49.46 | - |
| Feb 29, 2024 | 48.70 | 48.90 | 48.60 | 48.90 | 48.47 | - |
| Feb 28, 2024 | 48.50 | 49.10 | 48.50 | 48.80 | 48.37 | - |
| Feb 27, 2024 | 48.80 | 49.30 | 48.80 | 48.80 | 48.37 | - |
| Feb 26, 2024 | 49.00 | 49.10 | 48.80 | 48.80 | 48.37 | - |
| Feb 23, 2024 | 49.30 | 49.60 | 49.30 | 49.30 | 48.87 | - |
| Feb 22, 2024 | 49.60 | 49.60 | 49.20 | 49.50 | 49.07 | - |
| Feb 21, 2024 | 49.30 | 49.60 | 49.00 | 49.60 | 49.16 | - |
| Feb 20, 2024 | 50.00 | 50.00 | 49.10 | 49.10 | 48.67 | - |
| Feb 19, 2024 | 49.50 | 50.60 | 49.50 | 50.60 | 50.16 | - |
| Feb 16, 2024 | 49.90 | 50.00 | 49.40 | 49.40 | 48.97 | - |
| Feb 15, 2024 | 49.40 | 50.20 | 49.30 | 50.20 | 49.76 | - |
| Feb 14, 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 48.77 | - |
| Feb 13, 2024 | 49.70 | 49.70 | 49.30 | 49.30 | 48.87 | - |
| Feb 12, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 48.97 | - |
| Feb 09, 2024 | 48.50 | 48.90 | 48.50 | 48.90 | 48.47 | - |
| *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.