Conagra Brands, Inc. (CAO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 190 |
| Apr 30, 2024 | 28.57 | 28.68 | 28.57 | 28.68 | 28.68 | - |
| Apr 29, 2024 | 28.52 | 28.61 | 28.52 | 28.61 | 28.61 | - |
| Apr 29, 2024 | 0.35 Dividend | |||||
| Apr 26, 2024 | 29.00 | 29.65 | 28.99 | 28.99 | 28.64 | 190 |
| Apr 25, 2024 | 29.30 | 29.30 | 28.97 | 28.97 | 28.62 | - |
| Apr 24, 2024 | 28.95 | 29.36 | 28.95 | 29.36 | 29.01 | 200 |
| Apr 23, 2024 | 28.91 | 28.96 | 28.91 | 28.96 | 28.61 | - |
| Apr 22, 2024 | 28.52 | 29.19 | 28.52 | 29.00 | 28.65 | 180 |
| Apr 19, 2024 | 28.11 | 28.94 | 28.11 | 28.56 | 28.22 | 325 |
| Apr 18, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.74 | - |
| Apr 17, 2024 | 27.98 | 28.19 | 27.98 | 28.19 | 27.85 | - |
| Apr 16, 2024 | 27.69 | 28.09 | 27.69 | 28.09 | 27.76 | - |
| Apr 15, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.08 | - |
| Apr 12, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.50 | - |
| Apr 11, 2024 | 28.19 | 28.19 | 27.88 | 27.88 | 27.54 | - |
| Apr 10, 2024 | 28.56 | 28.56 | 28.34 | 28.34 | 28.00 | - |
| Apr 09, 2024 | 28.47 | 28.59 | 28.47 | 28.59 | 28.25 | - |
| Apr 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | - |
| Apr 05, 2024 | 27.93 | 28.58 | 27.89 | 28.58 | 28.24 | 812 |
| Apr 04, 2024 | 26.74 | 28.15 | 26.74 | 27.97 | 27.63 | 12 |
| Apr 03, 2024 | 27.12 | 27.12 | 26.77 | 26.77 | 26.45 | - |
| Apr 02, 2024 | 27.34 | 27.34 | 27.33 | 27.33 | 27.00 | - |
| Mar 28, 2024 | 27.00 | 27.35 | 27.00 | 27.35 | 27.02 | - |
| Mar 27, 2024 | 26.50 | 27.10 | 26.50 | 27.10 | 26.77 | - |
| Mar 26, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.23 | - |
| Mar 25, 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 26.38 | - |
| Mar 22, 2024 | 26.45 | 26.70 | 26.45 | 26.70 | 26.38 | - |
| Mar 21, 2024 | 26.20 | 26.55 | 26.20 | 26.55 | 26.23 | 460 |
| Mar 20, 2024 | 26.25 | 26.90 | 26.25 | 26.25 | 25.93 | 37 |
| Mar 19, 2024 | 25.70 | 26.40 | 25.70 | 26.40 | 26.08 | - |
| Mar 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.14 | - |
| Mar 15, 2024 | 25.35 | 25.65 | 25.35 | 25.65 | 25.34 | - |
| Mar 14, 2024 | 25.75 | 25.75 | 25.60 | 25.60 | 25.29 | 200 |
| Mar 13, 2024 | 25.75 | 25.75 | 25.65 | 25.65 | 25.34 | - |
| Mar 12, 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.59 | - |
| Mar 11, 2024 | 25.35 | 26.00 | 25.35 | 26.00 | 25.69 | - |
| Mar 08, 2024 | 25.15 | 25.65 | 25.15 | 25.65 | 25.34 | - |
| Mar 07, 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.90 | - |
| Mar 06, 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.24 | - |
| Mar 05, 2024 | 25.20 | 25.80 | 25.20 | 25.40 | 25.09 | 50 |
| Mar 04, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.54 | 130 |
| Mar 01, 2024 | 25.70 | 25.70 | 25.55 | 25.55 | 25.24 | - |
| Feb 29, 2024 | 25.65 | 25.75 | 25.65 | 25.75 | 25.44 | - |
| Feb 28, 2024 | 25.55 | 25.75 | 25.55 | 25.75 | 25.44 | 300 |
| Feb 27, 2024 | 25.55 | 25.65 | 25.55 | 25.65 | 25.34 | - |
| Feb 26, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.49 | 300 |
| Feb 23, 2024 | 25.85 | 26.05 | 25.85 | 26.05 | 25.74 | - |
| Feb 22, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.69 | - |
| Feb 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | - |
| Feb 20, 2024 | 24.90 | 26.15 | 24.90 | 26.15 | 25.83 | 15 |
| Feb 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | - |
| Feb 16, 2024 | 24.95 | 25.15 | 24.95 | 25.15 | 24.85 | - |
| Feb 15, 2024 | 24.70 | 25.05 | 24.70 | 25.05 | 24.75 | - |
| Feb 14, 2024 | 25.30 | 25.30 | 24.85 | 24.85 | 24.55 | 200 |
| Feb 13, 2024 | 25.50 | 25.90 | 25.40 | 25.40 | 25.09 | 75 |
| Feb 12, 2024 | 24.50 | 25.70 | 24.50 | 25.70 | 25.39 | 50 |
| Feb 09, 2024 | 26.00 | 26.00 | 25.15 | 25.15 | 24.85 | 160 |
| Feb 08, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 25.69 | - |
| Feb 07, 2024 | 26.30 | 26.35 | 26.15 | 26.15 | 25.83 | 42 |
| Feb 06, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.98 | - |
| Feb 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.67 | - |
| Feb 02, 2024 | 26.95 | 27.20 | 26.95 | 27.20 | 26.87 | 140 |
| Feb 01, 2024 | 26.75 | 27.05 | 26.75 | 27.05 | 26.72 | - |
| Jan 31, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.58 | - |
| Jan 30, 2024 | 27.40 | 27.40 | 26.95 | 26.95 | 26.62 | 60 |
| Jan 29, 2024 | 26.70 | 26.85 | 26.70 | 26.85 | 26.53 | - |
| Jan 29, 2024 | 0.35 Dividend | |||||
| Jan 26, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 26.48 | - |
| Jan 25, 2024 | 26.80 | 27.20 | 26.80 | 27.20 | 26.53 | - |
| Jan 24, 2024 | 26.80 | 27.00 | 26.80 | 26.90 | 26.23 | 500 |
| Jan 23, 2024 | 26.05 | 27.15 | 26.05 | 27.05 | 26.38 | 50 |
| Jan 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.35 | - |
| Jan 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.50 | - |
| Jan 18, 2024 | 26.30 | 26.30 | 26.25 | 26.25 | 25.60 | - |
| Jan 17, 2024 | 25.90 | 26.45 | 25.90 | 26.45 | 25.79 | - |
| Jan 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.55 | - |
| Jan 15, 2024 | 26.15 | 26.25 | 26.15 | 26.25 | 25.60 | - |
| Jan 12, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.60 | - |
| Jan 11, 2024 | 26.40 | 26.55 | 26.10 | 26.10 | 25.45 | 52 |
| Jan 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.84 | - |
| Jan 09, 2024 | 25.95 | 26.60 | 25.95 | 26.60 | 25.94 | - |
| Jan 08, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.82 | - |
| Jan 05, 2024 | 26.20 | 26.55 | 25.65 | 25.65 | 25.01 | 275 |
| Jan 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.04 | - |
| Jan 03, 2024 | 26.65 | 26.80 | 26.65 | 26.80 | 26.14 | - |
| Jan 02, 2024 | 25.75 | 26.80 | 25.75 | 26.80 | 26.14 | - |
| Dec 29, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 24.92 | - |
| Dec 28, 2023 | 25.30 | 25.65 | 25.30 | 25.65 | 25.01 | - |
| Dec 27, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 24.92 | - |
| Dec 22, 2023 | 25.50 | 26.15 | 25.50 | 25.85 | 25.21 | 50 |
| Dec 21, 2023 | 25.75 | 25.80 | 25.75 | 25.80 | 25.16 | - |
| Dec 20, 2023 | 26.50 | 26.50 | 25.85 | 25.85 | 25.21 | 200 |
| Dec 19, 2023 | 27.25 | 27.25 | 26.65 | 26.65 | 25.99 | 20 |
| Dec 18, 2023 | 26.65 | 26.90 | 26.65 | 26.90 | 26.23 | - |
| Dec 15, 2023 | 27.65 | 27.65 | 26.75 | 26.75 | 26.09 | 261 |
| Dec 14, 2023 | 27.75 | 27.75 | 27.10 | 27.10 | 26.43 | - |
| Dec 13, 2023 | 27.20 | 27.85 | 27.20 | 27.85 | 27.16 | - |
| Dec 12, 2023 | 27.10 | 27.25 | 27.10 | 27.25 | 26.57 | - |
| Dec 11, 2023 | 27.10 | 27.20 | 27.10 | 27.20 | 26.53 | - |
| *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.