Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,179.39 -465.74 (-0.70%) CMC Crypto 200
1,400.56 -17.32 (-1.22%)
Associated British Foods PLC (AFO1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1 |
| 13 Jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 12 Jun 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 11 Jun 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 10 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 Jun 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 Jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 05 Jun 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 04 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 03 Jun 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 31 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 May 2024 | 0.207 Dividend | |||||
| 29 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.57 | - |
| 28 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.57 | - |
| 27 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.49 | - |
| 24 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 23 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.25 | - |
| 22 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | - |
| 21 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | - |
| 20 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.35 | - |
| 17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.38 | - |
| 16 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.10 | - |
| 15 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 14 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.97 | - |
| 13 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.11 | - |
| 10 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.97 | - |
| 09 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.92 | - |
| 08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.80 | - |
| 07 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.85 | - |
| 06 May 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.73 | - |
| 03 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.64 | - |
| 02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.39 | - |
| 30 Apr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.44 | - |
| 29 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.41 | - |
| 26 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
| 25 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.92 | - |
| 24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
| 22 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.02 | - |
| 19 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.88 | - |
| 18 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | - |
| 17 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.32 | - |
| 16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | - |
| 15 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.85 | - |
| 12 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.89 | - |
| 11 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | - |
| 10 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.90 | - |
| 09 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.69 | - |
| 08 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.84 | - |
| 05 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.30 | - |
| 04 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.37 | - |
| 03 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.32 | - |
| 02 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
| 28 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.05 | - |
| 27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.26 | - |
| 26 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 25 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.86 | - |
| 22 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | - |
| 21 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | - |
| 20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 18 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.17 | - |
| 15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 14 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - |
| 12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
| 11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | - |
| 08 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - |
| 07 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - |
| 06 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.97 | - |
| 05 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | - |
| 04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 01 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 29 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 20 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 19 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 16 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.47 | - |
| 15 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.17 | - |
| 14 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | - |
| 13 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - |
| 12 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | - |
| 09 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - |
| 08 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | - |
| 07 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 06 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.92 | - |
| 05 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | - |
| 02 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.47 | - |
| 01 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.97 | - |
| 31 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | - |
| 30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | - |
| 29 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.51 | - |
| 26 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - |
| 25 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.