Associated British Foods PLC (AFO1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM 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 | 29.19 | 29.19 | 29.19 | 29.04 | 29.04 | 6 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 27 June 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 26 June 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 25 June 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 24 June 2024 | 28.79 | 29.70 | 28.79 | 29.70 | 29.70 | 6 |
| 21 June 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 20 June 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 19 June 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 18 June 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 17 June 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 14 June 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 13 June 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 12 June 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 11 June 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 10 June 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 June 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 06 June 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 05 June 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 04 June 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 03 June 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 31 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 30 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 30 May 2024 | 0.207 Dividend | |||||
| 29 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
| 28 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.57 | - |
| 27 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.52 | - |
| 24 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.24 | - |
| 23 May 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.25 | - |
| 22 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.40 | - |
| 21 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.32 | - |
| 20 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 17 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.38 | - |
| 16 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.11 | - |
| 15 May 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.20 | - |
| 14 May 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.96 | - |
| 13 May 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.10 | - |
| 10 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | - |
| 09 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.92 | - |
| 08 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.80 | - |
| 07 May 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.82 | - |
| 06 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.74 | - |
| 03 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.65 | - |
| 02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | - |
| 30 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.41 | - |
| 29 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.42 | - |
| 26 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.14 | - |
| 25 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.95 | - |
| 24 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | - |
| 23 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | - |
| 22 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.03 | - |
| 19 Apr 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.83 | - |
| 18 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.63 | - |
| 17 Apr 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | - |
| 16 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.50 | - |
| 15 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.88 | - |
| 12 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.87 | - |
| 11 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.92 | - |
| 10 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 09 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | - |
| 08 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.84 | - |
| 05 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.29 | - |
| 04 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.39 | - |
| 03 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.31 | - |
| 02 Apr 2024 | 28.24 | 29.46 | 28.24 | 29.29 | 29.09 | 718 |
| 28 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.10 | - |
| 27 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.26 | - |
| 26 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 25 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.91 | - |
| 22 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.52 | - |
| 21 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.02 | - |
| 20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 19 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 18 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - |
| 15 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.57 | - |
| 14 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.67 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - |
| 12 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
| 11 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | - |
| 08 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| 07 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| 06 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 05 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.93 | - |
| 04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.22 | - |
| 01 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 29 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 28 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.17 | - |
| 27 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.32 | - |
| 26 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 20 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 19 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | - |
| 16 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.47 | - |
| 15 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | - |
| 14 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.93 | - |
| 13 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
| 12 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | - |
| *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.