Bunge Global SA (Q23.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| May 20, 2024 | 94.20 | 94.36 | 94.20 | 94.36 | 94.36 | 20 |
| May 17, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| May 17, 2024 | 0.6256 Dividend | |||||
| May 16, 2024 | 92.12 | 95.86 | 92.12 | 95.86 | 95.23 | 210 |
| May 15, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.24 | - |
| May 14, 2024 | 99.12 | 99.12 | 95.62 | 95.62 | 95.00 | - |
| May 13, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.16 | - |
| May 10, 2024 | 97.48 | 97.86 | 97.48 | 97.86 | 97.22 | 99 |
| May 09, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.72 | - |
| May 08, 2024 | 96.42 | 97.94 | 96.42 | 97.94 | 97.30 | - |
| May 07, 2024 | 94.48 | 97.20 | 94.48 | 97.20 | 96.57 | - |
| May 06, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 92.87 | - |
| May 03, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.70 | - |
| May 02, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 92.77 | - |
| Apr 30, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.27 | - |
| Apr 29, 2024 | 95.38 | 96.06 | 95.38 | 96.06 | 95.43 | - |
| Apr 26, 2024 | 96.46 | 96.46 | 95.94 | 95.94 | 95.31 | - |
| Apr 25, 2024 | 97.74 | 97.74 | 96.36 | 96.36 | 95.73 | - |
| Apr 24, 2024 | 101.85 | 101.85 | 98.60 | 98.60 | 97.96 | - |
| Apr 23, 2024 | 102.40 | 102.40 | 102.35 | 102.35 | 101.68 | - |
| Apr 22, 2024 | 102.50 | 102.75 | 102.50 | 102.75 | 102.08 | - |
| Apr 19, 2024 | 100.05 | 102.95 | 100.05 | 102.95 | 102.28 | - |
| Apr 18, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 97.64 | - |
| Apr 17, 2024 | 97.14 | 98.18 | 97.14 | 98.18 | 97.54 | - |
| Apr 16, 2024 | 96.70 | 97.60 | 96.70 | 97.60 | 96.96 | - |
| Apr 15, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.37 | 3 |
| Apr 12, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.00 | - |
| Apr 11, 2024 | 99.56 | 99.56 | 98.50 | 98.50 | 97.86 | - |
| Apr 10, 2024 | 98.12 | 99.74 | 98.12 | 99.74 | 99.09 | - |
| Apr 09, 2024 | 97.30 | 98.72 | 97.30 | 98.72 | 98.08 | 20 |
| Apr 08, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.24 | - |
| Apr 05, 2024 | 97.64 | 98.48 | 97.64 | 98.48 | 97.84 | - |
| Apr 04, 2024 | 95.14 | 97.12 | 95.14 | 97.12 | 96.49 | - |
| Apr 03, 2024 | 95.76 | 95.76 | 95.44 | 95.44 | 94.82 | - |
| Apr 02, 2024 | 94.60 | 96.14 | 94.60 | 96.14 | 95.51 | - |
| Mar 28, 2024 | 94.16 | 94.80 | 94.16 | 94.80 | 94.18 | - |
| Mar 27, 2024 | 91.76 | 94.54 | 91.76 | 94.54 | 93.92 | - |
| Mar 26, 2024 | 91.52 | 92.00 | 91.52 | 92.00 | 91.40 | - |
| Mar 25, 2024 | 91.12 | 92.00 | 91.12 | 92.00 | 91.40 | - |
| Mar 22, 2024 | 91.68 | 92.00 | 91.56 | 91.56 | 90.96 | 30 |
| Mar 21, 2024 | 88.72 | 91.98 | 88.72 | 91.98 | 91.38 | - |
| Mar 20, 2024 | 89.26 | 89.26 | 88.98 | 88.98 | 88.40 | 50 |
| Mar 19, 2024 | 88.48 | 89.78 | 88.48 | 89.78 | 89.19 | - |
| Mar 18, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.03 | - |
| Mar 15, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.38 | - |
| Mar 14, 2024 | 86.20 | 86.36 | 86.20 | 86.36 | 85.80 | - |
| Mar 13, 2024 | 85.12 | 85.94 | 85.12 | 85.94 | 85.38 | - |
| Mar 12, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 84.50 | - |
| Mar 11, 2024 | 83.36 | 85.64 | 83.36 | 85.64 | 85.08 | - |
| Mar 08, 2024 | 83.94 | 84.16 | 83.94 | 84.16 | 83.61 | - |
| Mar 07, 2024 | 83.48 | 84.12 | 83.48 | 84.12 | 83.57 | - |
| Mar 06, 2024 | 83.62 | 84.68 | 83.62 | 84.12 | 83.57 | 25 |
| Mar 05, 2024 | 82.28 | 83.74 | 82.28 | 83.74 | 83.19 | - |
| Mar 04, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.33 | - |
| Mar 01, 2024 | 86.82 | 86.82 | 85.70 | 85.70 | 85.14 | - |
| Feb 29, 2024 | 85.70 | 86.90 | 85.52 | 86.90 | 86.33 | 125 |
| Feb 28, 2024 | 85.34 | 86.10 | 85.34 | 86.10 | 85.54 | - |
| Feb 27, 2024 | 85.26 | 85.56 | 85.22 | 85.56 | 85.00 | 10 |
| Feb 26, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.18 | - |
| Feb 23, 2024 | 86.40 | 86.74 | 86.40 | 86.74 | 86.17 | - |
| Feb 22, 2024 | 85.34 | 87.16 | 85.20 | 87.16 | 86.59 | 170 |
| Feb 21, 2024 | 84.00 | 85.88 | 84.00 | 85.88 | 85.32 | - |
| Feb 20, 2024 | 84.30 | 85.50 | 84.30 | 84.50 | 83.95 | 100 |
| Feb 19, 2024 | 84.46 | 84.46 | 84.44 | 84.44 | 83.89 | - |
| Feb 16, 2024 | 83.56 | 84.90 | 83.56 | 84.90 | 84.35 | - |
| Feb 15, 2024 | 83.00 | 83.58 | 83.00 | 83.58 | 83.03 | - |
| Feb 15, 2024 | 0.617649 Dividend | |||||
| Feb 14, 2024 | 82.30 | 83.02 | 82.30 | 83.02 | 81.86 | - |
| Feb 13, 2024 | 83.50 | 83.50 | 82.54 | 82.54 | 81.39 | - |
| Feb 12, 2024 | 81.36 | 84.20 | 81.36 | 84.20 | 83.03 | - |
| Feb 09, 2024 | 80.42 | 81.74 | 80.42 | 81.50 | 80.37 | 100 |
| Feb 08, 2024 | 81.00 | 81.00 | 80.28 | 80.28 | 79.16 | - |
| Feb 07, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 81.88 | - |
| Feb 06, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.08 | - |
| Feb 05, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 81.96 | - |
| Feb 02, 2024 | 82.48 | 83.90 | 82.48 | 83.90 | 82.73 | - |
| Feb 01, 2024 | 81.12 | 83.00 | 81.12 | 83.00 | 81.84 | 2 |
| Jan 31, 2024 | 82.98 | 82.98 | 81.52 | 81.52 | 80.39 | - |
| Jan 30, 2024 | 81.50 | 83.20 | 81.50 | 83.20 | 82.04 | 59 |
| Jan 29, 2024 | 81.32 | 81.88 | 81.32 | 81.88 | 80.74 | - |
| Jan 26, 2024 | 80.78 | 81.22 | 80.78 | 81.22 | 80.09 | - |
| Jan 25, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.25 | - |
| Jan 24, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 81.29 | - |
| Jan 23, 2024 | 80.82 | 82.94 | 80.82 | 82.94 | 81.79 | - |
| Jan 22, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 83.64 | - |
| Jan 19, 2024 | 85.90 | 85.90 | 84.96 | 84.96 | 83.78 | - |
| Jan 18, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 84.98 | - |
| Jan 17, 2024 | 86.24 | 86.58 | 86.24 | 86.58 | 85.38 | - |
| Jan 16, 2024 | 85.86 | 86.78 | 85.86 | 86.78 | 85.57 | - |
| Jan 15, 2024 | 85.96 | 85.98 | 85.96 | 85.98 | 84.78 | 47 |
| Jan 12, 2024 | 86.42 | 87.38 | 86.42 | 86.48 | 85.28 | 95 |
| Jan 11, 2024 | 86.04 | 86.50 | 86.04 | 86.50 | 85.30 | - |
| Jan 10, 2024 | 87.52 | 87.52 | 86.10 | 86.10 | 84.90 | - |
| Jan 09, 2024 | 89.80 | 89.80 | 87.96 | 87.96 | 86.74 | - |
| Jan 08, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.43 | - |
| Jan 05, 2024 | 89.92 | 89.92 | 89.22 | 89.22 | 87.98 | - |
| Jan 04, 2024 | 91.16 | 91.16 | 91.10 | 91.10 | 89.83 | 20 |
| Jan 03, 2024 | 91.92 | 91.92 | 91.66 | 91.66 | 90.38 | - |
| Jan 02, 2024 | 91.02 | 92.46 | 91.02 | 92.46 | 91.17 | - |
| *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.