Associated British Foods PLC (AFO1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 540 |
| 31 May 2024 | 29.96 | 29.96 | 29.81 | 29.81 | 29.81 | - |
| 30 May 2024 | 30.96 | 31.11 | 29.91 | 29.91 | 29.91 | - |
| 30 May 2024 | 0.207 Dividend | |||||
| 29 May 2024 | 30.95 | 31.27 | 30.95 | 31.27 | 31.06 | - |
| 28 May 2024 | 32.04 | 32.04 | 30.84 | 31.05 | 30.84 | - |
| 27 May 2024 | 31.86 | 32.03 | 31.86 | 32.03 | 31.82 | - |
| 24 May 2024 | 31.48 | 31.86 | 31.48 | 31.86 | 31.65 | - |
| 23 May 2024 | 31.60 | 31.74 | 31.53 | 31.73 | 31.52 | - |
| 22 May 2024 | 31.71 | 31.71 | 31.42 | 31.51 | 31.30 | - |
| 21 May 2024 | 31.69 | 31.74 | 31.63 | 31.63 | 31.42 | - |
| 20 May 2024 | 31.73 | 31.79 | 31.64 | 31.69 | 31.48 | - |
| 17 May 2024 | 31.71 | 31.83 | 31.70 | 31.70 | 31.49 | - |
| 16 May 2024 | 31.51 | 31.84 | 31.51 | 31.72 | 31.51 | - |
| 15 May 2024 | 31.58 | 31.58 | 31.29 | 31.47 | 31.26 | - |
| 14 May 2024 | 31.28 | 31.49 | 31.25 | 31.48 | 31.27 | - |
| 13 May 2024 | 31.46 | 31.46 | 31.25 | 31.29 | 31.08 | - |
| 10 May 2024 | 31.35 | 31.38 | 31.32 | 31.38 | 31.17 | - |
| 09 May 2024 | 31.27 | 31.29 | 31.23 | 31.29 | 31.08 | - |
| 08 May 2024 | 31.17 | 31.32 | 31.17 | 31.28 | 31.07 | - |
| 07 May 2024 | 31.33 | 31.33 | 31.08 | 31.23 | 31.02 | - |
| 06 May 2024 | 31.06 | 31.34 | 31.06 | 31.29 | 31.08 | - |
| 03 May 2024 | 31.03 | 31.10 | 30.92 | 31.03 | 30.82 | - |
| 02 May 2024 | 30.44 | 30.96 | 30.44 | 30.96 | 30.76 | - |
| 30 Apr 2024 | 30.54 | 31.11 | 30.54 | 30.95 | 30.75 | - |
| 29 Apr 2024 | 30.58 | 30.81 | 30.55 | 30.81 | 30.61 | - |
| 26 Apr 2024 | 31.13 | 31.13 | 30.38 | 30.38 | 30.18 | - |
| 25 Apr 2024 | 31.30 | 31.36 | 31.13 | 31.30 | 31.09 | - |
| 24 Apr 2024 | 31.85 | 31.85 | 31.21 | 31.26 | 31.05 | - |
| 23 Apr 2024 | 28.91 | 31.83 | 28.91 | 31.61 | 31.40 | - |
| 22 Apr 2024 | 28.41 | 29.04 | 28.41 | 28.87 | 28.68 | - |
| 19 Apr 2024 | 28.08 | 28.42 | 28.08 | 28.34 | 28.15 | - |
| 18 Apr 2024 | 27.71 | 28.37 | 27.71 | 28.37 | 28.18 | - |
| 17 Apr 2024 | 27.59 | 27.95 | 27.59 | 27.84 | 27.66 | - |
| 16 Apr 2024 | 27.68 | 27.78 | 27.68 | 27.69 | 27.51 | - |
| 15 Apr 2024 | 28.20 | 28.37 | 27.90 | 27.90 | 27.72 | - |
| 12 Apr 2024 | 28.30 | 28.41 | 28.04 | 28.04 | 27.85 | - |
| 11 Apr 2024 | 28.05 | 28.12 | 27.81 | 28.10 | 27.91 | - |
| 10 Apr 2024 | 28.29 | 28.39 | 28.08 | 28.08 | 27.89 | - |
| 09 Apr 2024 | 28.07 | 28.16 | 27.91 | 28.10 | 27.91 | - |
| 08 Apr 2024 | 28.18 | 28.18 | 28.02 | 28.14 | 27.95 | - |
| 05 Apr 2024 | 28.38 | 28.47 | 28.05 | 28.20 | 28.01 | - |
| 04 Apr 2024 | 28.73 | 28.86 | 28.73 | 28.75 | 28.56 | - |
| 03 Apr 2024 | 28.68 | 28.75 | 28.59 | 28.73 | 28.54 | - |
| 02 Apr 2024 | 29.19 | 29.36 | 28.70 | 28.70 | 28.51 | - |
| 28 Mar 2024 | 29.45 | 29.45 | 29.00 | 29.20 | 29.01 | - |
| 27 Mar 2024 | 28.55 | 29.45 | 28.55 | 29.35 | 29.16 | - |
| 26 Mar 2024 | 28.30 | 28.65 | 28.20 | 28.65 | 28.46 | - |
| 25 Mar 2024 | 28.25 | 28.25 | 28.05 | 28.25 | 28.06 | - |
| 22 Mar 2024 | 27.80 | 28.25 | 27.80 | 28.25 | 28.06 | - |
| 21 Mar 2024 | 27.45 | 27.90 | 27.40 | 27.90 | 27.72 | - |
| 20 Mar 2024 | 26.90 | 27.20 | 26.90 | 27.20 | 27.02 | - |
| 19 Mar 2024 | 27.05 | 27.15 | 26.95 | 26.95 | 26.77 | - |
| 18 Mar 2024 | 27.25 | 27.25 | 27.05 | 27.05 | 26.87 | - |
| 15 Mar 2024 | 26.95 | 27.60 | 26.95 | 27.50 | 27.32 | - |
| 14 Mar 2024 | 27.00 | 27.10 | 26.90 | 26.90 | 26.72 | - |
| 13 Mar 2024 | 26.95 | 27.10 | 26.85 | 27.00 | 26.82 | - |
| 12 Mar 2024 | 26.50 | 26.90 | 26.50 | 26.90 | 26.72 | - |
| 11 Mar 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 26.18 | - |
| 08 Mar 2024 | 26.40 | 26.40 | 26.10 | 26.15 | 25.98 | - |
| 07 Mar 2024 | 26.35 | 26.40 | 26.25 | 26.40 | 26.23 | - |
| 06 Mar 2024 | 26.35 | 26.45 | 26.35 | 26.45 | 26.27 | - |
| 05 Mar 2024 | 26.25 | 26.40 | 26.25 | 26.40 | 26.23 | - |
| 04 Mar 2024 | 26.60 | 26.60 | 26.15 | 26.30 | 26.13 | - |
| 01 Mar 2024 | 26.70 | 26.70 | 26.45 | 26.50 | 26.32 | - |
| 29 Feb 2024 | 26.55 | 26.55 | 26.40 | 26.55 | 26.37 | - |
| 28 Feb 2024 | 26.55 | 26.65 | 26.55 | 26.60 | 26.42 | - |
| 27 Feb 2024 | 26.75 | 26.90 | 26.50 | 26.50 | 26.32 | - |
| 26 Feb 2024 | 26.60 | 26.80 | 26.60 | 26.70 | 26.52 | - |
| 23 Feb 2024 | 26.80 | 26.80 | 26.65 | 26.65 | 26.47 | - |
| 22 Feb 2024 | 27.00 | 27.00 | 26.65 | 26.70 | 26.52 | - |
| 21 Feb 2024 | 26.95 | 26.95 | 26.75 | 26.75 | 26.57 | - |
| 20 Feb 2024 | 26.75 | 26.85 | 26.75 | 26.85 | 26.67 | - |
| 19 Feb 2024 | 26.70 | 26.85 | 26.60 | 26.80 | 26.62 | - |
| 16 Feb 2024 | 26.85 | 26.85 | 26.35 | 26.70 | 26.52 | - |
| 15 Feb 2024 | 26.55 | 26.75 | 26.40 | 26.75 | 26.57 | - |
| 14 Feb 2024 | 26.15 | 26.50 | 26.15 | 26.40 | 26.23 | - |
| 13 Feb 2024 | 26.35 | 26.40 | 26.20 | 26.20 | 26.03 | - |
| 12 Feb 2024 | 26.20 | 26.40 | 26.20 | 26.35 | 26.18 | - |
| 09 Feb 2024 | 26.40 | 26.40 | 26.10 | 26.15 | 25.98 | - |
| 08 Feb 2024 | 26.40 | 26.45 | 26.30 | 26.35 | 26.18 | - |
| 07 Feb 2024 | 26.55 | 26.55 | 26.25 | 26.35 | 26.18 | - |
| 06 Feb 2024 | 26.35 | 26.60 | 26.35 | 26.50 | 26.32 | - |
| 05 Feb 2024 | 26.40 | 26.60 | 26.15 | 26.15 | 25.98 | - |
| 02 Feb 2024 | 26.85 | 26.85 | 26.35 | 26.35 | 26.18 | - |
| 01 Feb 2024 | 27.30 | 27.30 | 26.70 | 26.70 | 26.52 | - |
| 31 Jan 2024 | 27.90 | 27.90 | 27.40 | 27.40 | 27.22 | - |
| 30 Jan 2024 | 27.80 | 27.85 | 27.70 | 27.70 | 27.52 | - |
| 29 Jan 2024 | 27.85 | 27.90 | 27.65 | 27.65 | 27.47 | - |
| 26 Jan 2024 | 27.70 | 27.85 | 27.55 | 27.80 | 27.62 | - |
| 25 Jan 2024 | 27.05 | 27.60 | 27.05 | 27.55 | 27.37 | - |
| 24 Jan 2024 | 27.00 | 27.05 | 26.75 | 27.05 | 26.87 | - |
| 23 Jan 2024 | 26.55 | 26.90 | 26.55 | 26.70 | 26.52 | - |
| 22 Jan 2024 | 26.20 | 26.40 | 26.20 | 26.35 | 26.18 | - |
| 19 Jan 2024 | 26.55 | 26.55 | 25.90 | 26.00 | 25.83 | - |
| 18 Jan 2024 | 26.20 | 26.50 | 26.20 | 26.35 | 26.18 | - |
| 17 Jan 2024 | 26.10 | 26.20 | 26.00 | 26.10 | 25.93 | - |
| 16 Jan 2024 | 26.40 | 26.60 | 26.30 | 26.35 | 26.18 | - |
| 15 Jan 2024 | 26.45 | 26.55 | 26.45 | 26.50 | 26.32 | - |
| 12 Jan 2024 | 26.15 | 26.55 | 26.15 | 26.30 | 26.13 | - |
| *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.