Singapore markets closed

Archer-Daniels Midland Co (ADM.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
55.42-0.92 (-1.63%)
At close: 07:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202456.3856.4955.4255.4255.42-
13 Jun 202455.7556.3455.7556.3456.34-
12 Jun 202457.0957.2056.1856.1856.18-
11 Jun 202457.2957.2956.8156.8156.81-
10 Jun 202456.7657.4356.6657.3257.32-
07 Jun 202456.0356.5355.9556.5356.53-
06 Jun 202455.8956.6055.8756.6056.60-
05 Jun 202456.7856.7955.6155.9255.92-
04 Jun 202456.6157.3056.5457.0257.02-
03 Jun 202457.6457.6456.2556.2556.25-
31 May 202455.3656.6655.3056.6656.66-
30 May 202455.1455.5655.1255.3655.36-
29 May 202455.7555.7555.6455.6455.64-
28 May 202455.3155.8155.3155.7555.75-
27 May 202455.5455.5455.4655.4955.49-
24 May 202455.9955.9955.6255.6255.62-
23 May 202457.0457.0456.4156.4156.41-
22 May 202456.2456.9256.1856.9256.92-
21 May 202455.7656.2355.7656.2356.23-
20 May 202456.4756.5156.0956.0956.09-
17 May 202456.5256.6956.3356.3356.33-
16 May 202455.0356.7255.0356.7256.72-
15 May 202456.3256.3255.4355.4355.43-
15 May 20240.5 Dividend
14 May 202457.8757.8756.9956.9956.49-
13 May 202458.3058.4657.9157.9157.40-
10 May 202457.9558.0157.8557.8657.35-
09 May 202457.4857.8857.4457.4456.94-
08 May 202457.1557.5456.9857.4956.99-
07 May 202455.7657.0755.7457.0756.57-
06 May 202454.8454.9754.7854.8654.38-
03 May 202455.3955.3954.6654.6654.188
02 May 202454.2555.0854.1955.0854.60-
30 Apr 202456.5156.5154.5554.7854.30-
29 Apr 202456.0056.4055.6756.4055.91-
26 Apr 202456.8556.8556.1756.2455.75-
25 Apr 202457.1657.2856.5156.5156.01-
24 Apr 202457.6257.6356.8757.4556.95-
23 Apr 202458.2258.6657.4457.4456.94-
22 Apr 202458.6958.6958.3758.6958.18-
19 Apr 202457.4458.5857.4458.5658.05-
18 Apr 202456.5257.5756.4557.5757.06-
17 Apr 202456.5556.9456.5156.7356.23-
16 Apr 202456.4556.6756.3856.5156.01-
15 Apr 202457.2157.2156.5856.5856.08-
12 Apr 202458.2658.5157.2457.2456.74-
11 Apr 202459.2159.2458.5258.5358.02-
10 Apr 202458.6959.2058.6959.0558.53-
09 Apr 202457.9858.6157.9858.6158.10-
08 Apr 202458.4158.5258.3258.4857.97-
05 Apr 202458.2958.4158.2258.4157.90-
04 Apr 202457.8458.4457.7058.4457.9310
03 Apr 202457.9758.0857.5257.5257.02-
02 Apr 202457.9758.1857.8958.1857.67-
28 Mar 202457.8058.0057.4058.0057.49-
27 Mar 202457.0058.2057.0057.8057.2912
26 Mar 202457.4057.4057.0057.0056.50-
25 Mar 202456.8057.2056.8057.2056.70-
22 Mar 202457.4057.6056.8056.8056.30-
21 Mar 202455.8057.4055.8057.4056.90-
20 Mar 202455.8056.2055.8056.0055.51-
19 Mar 202455.2056.0055.2055.6055.11-
18 Mar 202454.2055.6054.2055.6055.11-
15 Mar 202453.2054.4053.2054.4053.92-
14 Mar 202453.8053.8053.0053.0052.54-
13 Mar 202452.2053.6052.0053.4052.93-
12 Mar 202450.2052.0050.0052.0051.54-
11 Mar 202449.7050.2049.7049.9049.46-
08 Mar 202449.3049.8049.3049.8049.36-
07 Mar 202449.5050.4049.5049.9049.465
06 Mar 202449.0049.5049.0049.5049.07-
05 Mar 202448.6049.2048.6049.2048.77-
04 Mar 202450.6050.6048.8048.8048.3721
01 Mar 202449.0050.0048.9049.9049.46-
29 Feb 202448.7048.9048.6048.9048.47-
28 Feb 202448.5049.1048.5048.8048.37-
27 Feb 202448.8049.3048.8048.8048.37-
26 Feb 202449.0049.1048.8048.8048.37-
23 Feb 202449.3049.6049.3049.3048.87-
22 Feb 202449.6049.6049.2049.5049.07-
21 Feb 202449.3049.6049.0049.6049.16-
20 Feb 202450.0050.0049.1049.1048.67-
19 Feb 202449.5050.6049.5050.6050.16-
16 Feb 202449.9050.0049.4049.4048.97-
15 Feb 202449.4050.2049.3050.2049.76-
14 Feb 202448.8049.2048.8049.2048.77-
13 Feb 202449.7049.7049.3049.3048.87-
12 Feb 202449.0049.4049.0049.4048.97-
09 Feb 202448.5048.9048.5048.9048.47-
08 Feb 202448.7049.1048.5048.5048.0725
07 Feb 202449.2049.4048.9048.9048.47-
07 Feb 20240.5 Dividend
06 Feb 202449.1049.9049.0049.9048.97-
05 Feb 202452.0052.0049.5049.5048.5722
02 Feb 202452.0052.2051.6051.6050.63-
01 Feb 202451.4052.0051.4051.8050.83-
31 Jan 202451.6052.0051.2051.2050.24-
30 Jan 202450.6050.8050.6050.8049.85-
29 Jan 202448.4050.2048.4050.2049.26-
26 Jan 202447.2047.8047.0047.8046.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...