Archer-Daniels Midland Co (ADM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM 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 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 100 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 27 June 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 26 June 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 25 June 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 24 June 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 21 June 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 20 June 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 19 June 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 18 June 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 17 June 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 14 June 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 13 June 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 12 June 2024 | 57.16 | 57.16 | 56.07 | 56.07 | 56.07 | 100 |
| 11 June 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 10 June 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 07 June 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 06 June 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 05 June 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 04 June 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 03 June 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 31 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 30 May 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 29 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 28 May 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 27 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 24 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 23 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 22 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 21 May 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 20 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 17 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 16 May 2024 | 55.11 | 56.79 | 55.11 | 56.79 | 56.79 | 2 |
| 15 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 15 May 2024 | 0.5 Dividend | |||||
| 14 May 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.43 | - |
| 13 May 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 57.86 | - |
| 10 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.48 | - |
| 09 May 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.05 | - |
| 08 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.71 | - |
| 07 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.35 | - |
| 06 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.43 | - |
| 03 May 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 54.99 | - |
| 02 May 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.85 | - |
| 30 Apr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.08 | - |
| 29 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.58 | - |
| 26 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.35 | - |
| 25 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 56.74 | - |
| 24 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.18 | - |
| 23 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.75 | - |
| 22 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.26 | - |
| 19 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 56.98 | - |
| 18 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.09 | - |
| 17 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.18 | - |
| 16 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.02 | - |
| 15 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.79 | - |
| 12 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 57.81 | - |
| 11 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 58.76 | - |
| 10 Apr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.25 | - |
| 09 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.54 | - |
| 08 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.97 | - |
| 05 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.82 | - |
| 04 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.40 | - |
| 03 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.54 | - |
| 02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | - |
| 28 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.50 | - |
| 27 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.71 | - |
| 26 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.10 | - |
| 25 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.71 | - |
| 22 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.10 | - |
| 21 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.52 | - |
| 20 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.32 | - |
| 19 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.92 | - |
| 18 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.93 | - |
| 15 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.94 | - |
| 14 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 52.94 | - |
| 13 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.95 | - |
| 12 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.96 | - |
| 11 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | - |
| 08 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.97 | - |
| 07 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.17 | - |
| 06 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | - |
| 05 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.58 | - |
| 04 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.47 | - |
| 01 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | - |
| 29 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.38 | - |
| 28 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.18 | - |
| 27 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.48 | - |
| 26 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | - |
| 23 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.97 | - |
| 22 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | - |
| 21 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.97 | - |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | - |
| 19 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.17 | - |
| 16 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | - |
| 15 Feb 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.07 | 355 |
| 14 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.58 | - |
| 13 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.37 | - |
| 12 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | - |
| *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.