Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,622.12 +785.75 (+1.36%) CMC Crypto 200
1,271.95 +1.21 (+0.10%)
Conagra Brands Inc (CAO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.67 | 28.84 | 28.63 | 28.84 | 28.84 | 90 |
| 30 Apr 2024 | 28.90 | 28.93 | 28.75 | 28.85 | 28.85 | - |
| 29 Apr 2024 | 29.65 | 29.65 | 28.72 | 28.83 | 28.83 | - |
| 29 Apr 2024 | 0.35 Dividend | |||||
| 26 Apr 2024 | 29.27 | 29.41 | 29.25 | 29.29 | 28.94 | - |
| 25 Apr 2024 | 29.70 | 29.70 | 29.14 | 29.15 | 28.80 | - |
| 24 Apr 2024 | 29.26 | 29.60 | 28.90 | 29.56 | 29.20 | - |
| 23 Apr 2024 | 29.20 | 29.46 | 29.19 | 29.19 | 28.85 | - |
| 22 Apr 2024 | 28.95 | 29.17 | 28.83 | 29.17 | 28.82 | - |
| 19 Apr 2024 | 28.38 | 28.83 | 28.28 | 28.83 | 28.48 | - |
| 18 Apr 2024 | 28.39 | 28.42 | 28.02 | 28.33 | 27.99 | - |
| 17 Apr 2024 | 28.26 | 28.52 | 28.26 | 28.36 | 28.02 | - |
| 16 Apr 2024 | 27.99 | 28.09 | 27.86 | 28.09 | 27.76 | - |
| 15 Apr 2024 | 27.70 | 27.99 | 27.67 | 27.88 | 27.54 | - |
| 12 Apr 2024 | 28.06 | 28.19 | 27.53 | 27.63 | 27.30 | - |
| 11 Apr 2024 | 28.49 | 28.50 | 27.97 | 28.06 | 27.72 | - |
| 10 Apr 2024 | 28.84 | 28.86 | 28.44 | 28.53 | 28.19 | - |
| 09 Apr 2024 | 28.81 | 28.82 | 28.41 | 28.72 | 28.37 | - |
| 08 Apr 2024 | 28.70 | 28.93 | 28.67 | 28.70 | 28.36 | - |
| 05 Apr 2024 | 28.27 | 29.17 | 28.20 | 28.58 | 28.24 | - |
| 04 Apr 2024 | 27.03 | 28.26 | 27.01 | 28.20 | 27.86 | - |
| 03 Apr 2024 | 27.39 | 27.47 | 26.80 | 26.80 | 26.47 | - |
| 02 Apr 2024 | 27.64 | 27.74 | 27.45 | 27.60 | 27.27 | - |
| 28 Mar 2024 | 27.25 | 27.50 | 27.25 | 27.35 | 27.02 | - |
| 27 Mar 2024 | 26.75 | 27.20 | 26.65 | 27.05 | 26.73 | - |
| 26 Mar 2024 | 26.80 | 26.90 | 26.80 | 26.80 | 26.48 | - |
| 25 Mar 2024 | 26.70 | 26.75 | 26.60 | 26.75 | 26.43 | - |
| 22 Mar 2024 | 26.70 | 26.90 | 26.65 | 26.85 | 26.53 | - |
| 21 Mar 2024 | 26.40 | 26.65 | 26.40 | 26.65 | 26.33 | - |
| 20 Mar 2024 | 26.50 | 26.95 | 26.40 | 26.40 | 26.08 | - |
| 19 Mar 2024 | 26.00 | 26.35 | 25.95 | 26.35 | 26.04 | - |
| 18 Mar 2024 | 25.75 | 25.90 | 25.70 | 25.85 | 25.54 | - |
| 15 Mar 2024 | 25.65 | 25.95 | 25.65 | 25.85 | 25.54 | - |
| 14 Mar 2024 | 25.90 | 26.10 | 25.55 | 25.55 | 25.24 | - |
| 13 Mar 2024 | 26.05 | 26.05 | 25.80 | 25.80 | 25.49 | - |
| 12 Mar 2024 | 26.05 | 26.25 | 25.95 | 26.05 | 25.74 | - |
| 11 Mar 2024 | 25.65 | 26.10 | 25.60 | 26.05 | 25.74 | - |
| 08 Mar 2024 | 25.35 | 25.75 | 25.35 | 25.75 | 25.44 | - |
| 07 Mar 2024 | 25.60 | 25.70 | 25.25 | 25.30 | 25.00 | - |
| 06 Mar 2024 | 25.50 | 25.75 | 25.50 | 25.65 | 25.34 | - |
| 05 Mar 2024 | 25.45 | 25.65 | 25.40 | 25.45 | 25.15 | - |
| 04 Mar 2024 | 25.55 | 25.55 | 25.30 | 25.45 | 25.15 | - |
| 01 Mar 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.34 | - |
| 29 Feb 2024 | 25.95 | 26.00 | 25.80 | 25.90 | 25.59 | - |
| 28 Feb 2024 | 25.80 | 25.95 | 25.70 | 25.90 | 25.59 | - |
| 27 Feb 2024 | 25.80 | 25.95 | 25.65 | 25.75 | 25.44 | - |
| 26 Feb 2024 | 26.00 | 26.10 | 25.80 | 25.90 | 25.59 | 90 |
| 23 Feb 2024 | 26.10 | 26.25 | 25.95 | 26.20 | 25.89 | - |
| 22 Feb 2024 | 26.25 | 26.25 | 25.70 | 26.10 | 25.79 | - |
| 21 Feb 2024 | 26.30 | 26.30 | 26.10 | 26.15 | 25.84 | - |
| 20 Feb 2024 | 25.15 | 26.35 | 25.10 | 26.25 | 25.94 | - |
| 19 Feb 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 24.90 | - |
| 16 Feb 2024 | 25.20 | 25.30 | 25.05 | 25.30 | 25.00 | - |
| 15 Feb 2024 | 24.95 | 25.20 | 24.90 | 25.20 | 24.90 | - |
| 14 Feb 2024 | 25.45 | 25.65 | 24.85 | 25.00 | 24.70 | - |
| 13 Feb 2024 | 25.75 | 26.00 | 25.35 | 25.50 | 25.20 | - |
| 12 Feb 2024 | 24.95 | 25.80 | 24.95 | 25.80 | 25.49 | - |
| 09 Feb 2024 | 26.05 | 26.10 | 25.25 | 25.25 | 24.95 | - |
| 08 Feb 2024 | 26.30 | 26.40 | 26.00 | 26.00 | 25.69 | - |
| 07 Feb 2024 | 26.55 | 26.60 | 26.25 | 26.25 | 25.94 | - |
| 06 Feb 2024 | 26.55 | 26.85 | 26.45 | 26.60 | 26.28 | - |
| 05 Feb 2024 | 27.25 | 27.35 | 26.60 | 26.65 | 26.33 | - |
| 02 Feb 2024 | 27.25 | 27.40 | 27.10 | 27.30 | 26.97 | - |
| 01 Feb 2024 | 27.00 | 27.25 | 26.80 | 27.20 | 26.87 | - |
| 31 Jan 2024 | 27.15 | 27.20 | 26.85 | 27.00 | 26.68 | - |
| 30 Jan 2024 | 26.95 | 27.10 | 26.80 | 27.10 | 26.78 | - |
| 29 Jan 2024 | 26.95 | 27.10 | 26.95 | 27.00 | 26.68 | - |
| 29 Jan 2024 | 0.35 Dividend | |||||
| 26 Jan 2024 | 27.30 | 27.45 | 27.15 | 27.25 | 26.58 | - |
| 25 Jan 2024 | 27.05 | 27.45 | 27.00 | 27.35 | 26.68 | - |
| 24 Jan 2024 | 27.10 | 27.15 | 26.85 | 27.05 | 26.38 | - |
| 23 Jan 2024 | 26.30 | 27.15 | 26.30 | 27.15 | 26.48 | - |
| 22 Jan 2024 | 26.25 | 26.40 | 26.05 | 26.40 | 25.75 | - |
| 19 Jan 2024 | 26.35 | 26.50 | 26.15 | 26.30 | 25.65 | - |
| 18 Jan 2024 | 26.50 | 26.55 | 26.30 | 26.40 | 25.75 | - |
| 17 Jan 2024 | 26.20 | 26.80 | 26.15 | 26.55 | 25.90 | - |
| 16 Jan 2024 | 26.50 | 26.60 | 26.25 | 26.30 | 25.65 | - |
| 15 Jan 2024 | 26.40 | 26.55 | 26.40 | 26.50 | 25.85 | - |
| 12 Jan 2024 | 26.15 | 26.45 | 26.15 | 26.40 | 25.75 | - |
| 11 Jan 2024 | 26.65 | 26.65 | 26.25 | 26.25 | 25.60 | - |
| 10 Jan 2024 | 26.80 | 26.80 | 26.30 | 26.65 | 25.99 | - |
| 09 Jan 2024 | 26.20 | 26.70 | 26.05 | 26.70 | 26.04 | - |
| 08 Jan 2024 | 25.65 | 26.20 | 25.65 | 26.20 | 25.55 | - |
| 05 Jan 2024 | 26.25 | 26.30 | 25.70 | 25.85 | 25.21 | - |
| 04 Jan 2024 | 26.95 | 26.95 | 25.80 | 26.20 | 25.55 | - |
| 03 Jan 2024 | 26.90 | 27.15 | 26.90 | 26.90 | 26.24 | - |
| 02 Jan 2024 | 25.95 | 27.05 | 25.95 | 26.95 | 26.29 | - |
| 29 Dec 2023 | 25.80 | 25.90 | 25.80 | 25.80 | 25.16 | - |
| 28 Dec 2023 | 25.60 | 25.80 | 25.50 | 25.80 | 25.16 | - |
| 27 Dec 2023 | 25.85 | 25.95 | 25.55 | 25.60 | 24.97 | - |
| 22 Dec 2023 | 25.80 | 26.15 | 25.75 | 26.00 | 25.36 | - |
| 21 Dec 2023 | 25.95 | 26.00 | 25.70 | 25.90 | 25.26 | - |
| 20 Dec 2023 | 26.80 | 26.80 | 26.00 | 26.00 | 25.36 | - |
| 19 Dec 2023 | 26.95 | 26.95 | 26.70 | 26.75 | 26.09 | - |
| 18 Dec 2023 | 26.90 | 27.10 | 26.80 | 27.00 | 26.33 | - |
| 15 Dec 2023 | 27.45 | 27.60 | 26.90 | 26.90 | 26.24 | - |
| 14 Dec 2023 | 27.95 | 28.00 | 27.25 | 27.25 | 26.58 | - |
| 13 Dec 2023 | 27.45 | 28.00 | 27.40 | 28.00 | 27.31 | - |
| 12 Dec 2023 | 27.30 | 27.45 | 27.25 | 27.35 | 26.68 | - |
| 11 Dec 2023 | 27.40 | 27.50 | 27.10 | 27.30 | 26.63 | - |
| *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.