Archer-Daniels-Midland Company (ADM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:29AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 56.61 | 56.71 | 56.45 | 56.45 | 56.45 | 611 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 56.83 | 57.04 | 56.48 | 56.64 | 56.64 | 1,397 |
| 27 June 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 26 June 2024 | 56.76 | 57.17 | 56.69 | 56.89 | 56.89 | 265 |
| 25 June 2024 | 57.86 | 57.93 | 56.98 | 56.98 | 56.98 | 310 |
| 24 June 2024 | 57.31 | 57.78 | 56.91 | 57.76 | 57.76 | 23 |
| 21 June 2024 | 56.83 | 57.00 | 56.83 | 56.90 | 56.90 | 105 |
| 20 June 2024 | 55.70 | 56.50 | 55.70 | 56.50 | 56.50 | 60 |
| 19 June 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 18 June 2024 | 56.00 | 56.00 | 55.43 | 55.43 | 55.43 | 100 |
| 17 June 2024 | 55.73 | 55.73 | 55.00 | 55.68 | 55.68 | 146 |
| 14 June 2024 | 56.54 | 56.54 | 55.87 | 55.87 | 55.87 | 132 |
| 13 June 2024 | 55.93 | 56.07 | 55.93 | 56.07 | 56.07 | 315 |
| 12 June 2024 | 57.15 | 57.15 | 56.11 | 56.11 | 56.11 | 200 |
| 11 June 2024 | 57.70 | 57.70 | 57.04 | 57.04 | 57.04 | 70 |
| 10 June 2024 | 57.03 | 57.29 | 56.99 | 57.29 | 57.29 | 104 |
| 07 June 2024 | 56.28 | 56.50 | 56.00 | 56.26 | 56.26 | 314 |
| 06 June 2024 | 55.99 | 55.99 | 55.47 | 55.47 | 55.47 | 146 |
| 05 June 2024 | 56.97 | 57.00 | 55.93 | 55.93 | 55.93 | 165 |
| 04 June 2024 | 56.91 | 57.45 | 56.70 | 56.96 | 56.96 | 1,072 |
| 03 June 2024 | 57.82 | 57.82 | 56.65 | 56.77 | 56.77 | 917 |
| 31 May 2024 | 56.00 | 56.42 | 56.00 | 56.42 | 56.42 | 15 |
| 30 May 2024 | 55.62 | 55.83 | 55.10 | 55.83 | 55.83 | 298 |
| 29 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 28 May 2024 | 55.59 | 55.97 | 55.54 | 55.97 | 55.97 | 77 |
| 27 May 2024 | 55.55 | 56.07 | 55.20 | 55.93 | 55.93 | 337 |
| 24 May 2024 | 56.20 | 56.20 | 55.81 | 55.81 | 55.81 | 600 |
| 23 May 2024 | 57.22 | 57.22 | 56.85 | 56.91 | 56.91 | 13 |
| 22 May 2024 | 56.11 | 56.93 | 56.11 | 56.64 | 56.64 | 207 |
| 21 May 2024 | 55.74 | 56.36 | 55.64 | 56.36 | 56.36 | 19 |
| 20 May 2024 | 56.52 | 56.82 | 56.26 | 56.26 | 56.26 | 150 |
| 17 May 2024 | 56.63 | 56.63 | 56.37 | 56.40 | 56.40 | 250 |
| 16 May 2024 | 55.33 | 57.08 | 55.33 | 56.83 | 56.83 | 822 |
| 15 May 2024 | 56.89 | 57.01 | 55.67 | 55.67 | 55.67 | 634 |
| 15 May 2024 | 0.5 Dividend | |||||
| 14 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.80 | - |
| 13 May 2024 | 58.89 | 58.89 | 58.09 | 58.09 | 57.58 | 1,018 |
| 10 May 2024 | 58.25 | 58.41 | 57.91 | 57.99 | 57.48 | 65 |
| 09 May 2024 | 57.98 | 57.98 | 57.64 | 57.64 | 57.14 | 65 |
| 08 May 2024 | 57.41 | 58.05 | 56.90 | 57.53 | 57.03 | 764 |
| 07 May 2024 | 55.82 | 56.97 | 55.26 | 56.87 | 56.37 | 1,683 |
| 06 May 2024 | 54.99 | 55.23 | 54.75 | 54.80 | 54.32 | 115 |
| 03 May 2024 | 55.36 | 55.44 | 54.74 | 54.74 | 54.26 | 460 |
| 02 May 2024 | 54.64 | 55.07 | 54.15 | 54.96 | 54.48 | 1,839 |
| 30 Apr 2024 | 56.61 | 57.11 | 53.70 | 54.70 | 54.22 | 948 |
| 29 Apr 2024 | 56.03 | 56.50 | 56.03 | 56.41 | 55.92 | 1,399 |
| 26 Apr 2024 | 56.39 | 56.39 | 56.25 | 56.25 | 55.76 | 1 |
| 25 Apr 2024 | 57.06 | 57.06 | 56.62 | 56.62 | 56.13 | 122 |
| 24 Apr 2024 | 57.83 | 57.83 | 57.08 | 57.08 | 56.58 | 205 |
| 23 Apr 2024 | 58.96 | 59.02 | 57.67 | 57.67 | 57.17 | 524 |
| 22 Apr 2024 | 58.64 | 58.64 | 58.37 | 58.49 | 57.98 | 139 |
| 19 Apr 2024 | 58.05 | 58.70 | 58.05 | 58.66 | 58.15 | 181 |
| 18 Apr 2024 | 57.15 | 57.48 | 57.15 | 57.48 | 56.98 | 155 |
| 17 Apr 2024 | 56.62 | 57.07 | 56.62 | 56.64 | 56.15 | 60 |
| 16 Apr 2024 | 57.03 | 57.03 | 56.52 | 56.73 | 56.23 | 348 |
| 15 Apr 2024 | 57.46 | 57.46 | 56.95 | 56.98 | 56.48 | 679 |
| 12 Apr 2024 | 58.50 | 58.76 | 57.94 | 57.94 | 57.43 | 357 |
| 11 Apr 2024 | 59.59 | 59.59 | 58.37 | 58.37 | 57.86 | 130 |
| 10 Apr 2024 | 58.96 | 59.00 | 58.81 | 58.81 | 58.30 | 354 |
| 09 Apr 2024 | 58.53 | 58.62 | 58.53 | 58.56 | 58.05 | 30 |
| 08 Apr 2024 | 58.61 | 58.87 | 58.47 | 58.60 | 58.09 | 379 |
| 05 Apr 2024 | 58.40 | 58.56 | 58.01 | 58.56 | 58.05 | 411 |
| 04 Apr 2024 | 57.67 | 58.41 | 57.67 | 58.41 | 57.90 | 330 |
| 03 Apr 2024 | 58.40 | 58.40 | 57.58 | 57.58 | 57.08 | 293 |
| 02 Apr 2024 | 58.40 | 58.40 | 57.95 | 57.95 | 57.44 | 406 |
| 28 Mar 2024 | 58.60 | 58.60 | 58.00 | 58.20 | 57.69 | 442 |
| 27 Mar 2024 | 57.80 | 58.00 | 57.20 | 57.80 | 57.30 | 398 |
| 26 Mar 2024 | 58.00 | 58.00 | 57.00 | 57.60 | 57.10 | 912 |
| 25 Mar 2024 | 57.40 | 57.80 | 57.40 | 57.60 | 57.10 | 219 |
| 22 Mar 2024 | 58.00 | 58.20 | 57.40 | 57.40 | 56.90 | 1,903 |
| 21 Mar 2024 | 56.20 | 57.80 | 56.20 | 57.80 | 57.30 | 110 |
| 20 Mar 2024 | 56.00 | 56.60 | 56.00 | 56.40 | 55.91 | 214 |
| 19 Mar 2024 | 56.00 | 56.40 | 55.60 | 56.40 | 55.91 | 449 |
| 18 Mar 2024 | 54.60 | 55.80 | 54.60 | 55.80 | 55.31 | 159 |
| 15 Mar 2024 | 54.00 | 54.40 | 53.20 | 54.40 | 53.93 | 841 |
| 14 Mar 2024 | 54.00 | 54.40 | 53.20 | 53.20 | 52.74 | 4,339 |
| 13 Mar 2024 | 52.80 | 54.00 | 52.40 | 53.40 | 52.93 | 1,075 |
| 12 Mar 2024 | 50.60 | 53.20 | 49.80 | 52.60 | 52.14 | 6,026 |
| 11 Mar 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 49.96 | 1,244 |
| 08 Mar 2024 | 49.80 | 50.20 | 49.80 | 49.90 | 49.46 | 178 |
| 07 Mar 2024 | 49.60 | 50.40 | 49.60 | 50.20 | 49.76 | 1,636 |
| 06 Mar 2024 | 49.00 | 49.80 | 49.00 | 49.50 | 49.07 | 257 |
| 05 Mar 2024 | 49.30 | 49.30 | 49.00 | 49.20 | 48.77 | 211 |
| 04 Mar 2024 | 50.20 | 50.40 | 48.80 | 48.80 | 48.37 | 1,450 |
| 01 Mar 2024 | 49.10 | 50.40 | 47.80 | 50.40 | 49.96 | 3,804 |
| 29 Feb 2024 | 49.00 | 49.20 | 48.90 | 49.20 | 48.77 | 233 |
| 28 Feb 2024 | 48.90 | 49.10 | 48.70 | 48.70 | 48.28 | 577 |
| 27 Feb 2024 | 48.90 | 49.30 | 48.90 | 49.10 | 48.67 | 688 |
| 26 Feb 2024 | 49.00 | 49.70 | 49.00 | 49.10 | 48.67 | 702 |
| 23 Feb 2024 | 49.70 | 49.80 | 49.00 | 49.60 | 49.17 | 124 |
| 22 Feb 2024 | 50.00 | 50.00 | 49.10 | 49.40 | 48.97 | 1,168 |
| 21 Feb 2024 | 49.50 | 49.70 | 49.50 | 49.70 | 49.27 | 679 |
| 20 Feb 2024 | 50.20 | 50.20 | 49.10 | 49.60 | 49.17 | 3,464 |
| 19 Feb 2024 | 50.20 | 51.00 | 50.20 | 50.60 | 50.16 | 1,466 |
| 16 Feb 2024 | 50.80 | 50.80 | 49.90 | 49.90 | 49.46 | 812 |
| 15 Feb 2024 | 49.80 | 50.60 | 49.40 | 50.60 | 50.16 | 214 |
| 14 Feb 2024 | 49.20 | 49.60 | 49.20 | 49.60 | 49.17 | 890 |
| 13 Feb 2024 | 50.00 | 50.20 | 49.30 | 49.80 | 49.37 | 4,065 |
| 12 Feb 2024 | 49.30 | 49.80 | 49.30 | 49.70 | 49.27 | 1,372 |
| *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.