Australia markets close in 2 hours 48 minutes

Andersons Inc (AKG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
51.55-1.80 (-3.37%)
At close: 09:45PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202453.2053.2051.3051.5551.55-
29 Apr 202452.9053.6552.9053.3553.35-
26 Apr 202452.5552.5552.5552.5552.55-
25 Apr 202453.1553.1551.7552.6052.60-
24 Apr 202456.2056.2056.2056.2056.20-
23 Apr 202455.0057.1555.0057.1557.15-
22 Apr 202454.4554.4554.4554.4554.45-
19 Apr 202452.6054.4052.6054.4054.40-
18 Apr 202453.1553.3052.6053.0053.00-
17 Apr 202453.9053.9052.9552.9552.95-
16 Apr 202453.9553.9553.0053.3053.30-
15 Apr 202454.1054.1052.9552.9552.95-
12 Apr 202454.6054.6054.6054.6054.60-
11 Apr 202453.2053.8553.1053.8553.85-
10 Apr 202452.8052.8552.3052.3052.30-
09 Apr 202453.4053.4053.4053.4053.40-
08 Apr 202452.9553.1552.9553.1553.1550
05 Apr 202452.7052.7052.7052.7052.70-
04 Apr 202451.8051.8051.8051.8051.80-
03 Apr 202452.0552.1052.0552.1052.10-
02 Apr 202452.5552.5552.5552.5552.55-
28 Mar 202452.7052.9452.7052.9052.90-
28 Mar 20240.19 Dividend
27 Mar 202452.2052.2052.2052.2052.01-
26 Mar 202452.1652.1652.1652.1651.97-
25 Mar 202451.7051.7051.7051.7051.51-
22 Mar 202451.9651.9651.3051.8051.61-
21 Mar 202451.2251.5851.2251.5851.39-
20 Mar 202450.5450.5450.5450.5450.36-
19 Mar 202448.8550.7448.8550.7450.56-
18 Mar 202448.9149.0348.9149.0148.83-
15 Mar 202448.8648.9148.8648.9148.73-
14 Mar 202449.8049.8049.8049.8049.62-
13 Mar 202449.4549.4949.3949.4849.30-
12 Mar 202449.5349.6649.3349.6249.44-
11 Mar 202450.1050.1049.9349.9949.81-
08 Mar 202448.9750.5648.9750.1649.98-
07 Mar 202448.5149.4648.5149.1048.92-
06 Mar 202449.0849.2048.0648.3448.16-
05 Mar 202449.8749.9049.4949.4949.31-
04 Mar 202450.9650.9649.5650.0249.84-
01 Mar 202451.1051.2051.0251.0250.83-
29 Feb 202450.3650.3650.3650.3650.18-
28 Feb 202449.9249.9849.8349.9249.74-
27 Feb 202448.5448.7148.5448.6148.43-
26 Feb 202448.6448.6447.7648.1647.98-
23 Feb 202448.0648.1348.0648.1347.95-
22 Feb 202451.9851.9851.9451.9451.75-
21 Feb 202449.2349.2349.2349.2349.05-
20 Feb 202450.1450.1449.1849.1849.00-
19 Feb 202450.2650.2650.1650.1850.00115
16 Feb 202450.6050.6050.3450.3450.16-
15 Feb 202449.1549.1549.1549.1548.97-
14 Feb 202448.1048.1048.1048.1047.92-
13 Feb 202450.1050.1050.1050.1049.92-
12 Feb 202448.3248.3248.3248.3248.14-
09 Feb 202448.4648.5748.4648.5748.39-
08 Feb 202447.8547.8547.7247.7247.55-
07 Feb 202447.6947.7847.6947.7847.61-
06 Feb 202447.6447.6447.6447.6447.47-
05 Feb 202448.3848.3848.3848.3848.20-
02 Feb 202448.6748.6748.2348.2348.05-
01 Feb 202448.7348.8348.7348.8348.65-
31 Jan 202450.1250.1450.1250.1449.96-
30 Jan 202448.5848.5948.5848.5948.41-
29 Jan 202448.3448.4548.3448.4548.27-
26 Jan 202447.8347.8447.8347.8447.67-
25 Jan 202447.6047.6047.6047.6047.43-
24 Jan 202447.8747.8747.2947.2947.12-
23 Jan 202447.9748.0647.8048.0647.89-
22 Jan 202448.3848.3848.1148.1147.93-
19 Jan 202447.7247.7247.7247.7247.55-
18 Jan 202447.2547.6047.1147.6047.43-
17 Jan 202447.6447.6447.3147.3147.14-
16 Jan 202447.8748.2247.8348.2248.04-
15 Jan 202447.9247.9247.9247.9247.759
12 Jan 202447.7147.8947.4847.4847.31-
11 Jan 202448.8748.8748.8748.8748.69-
10 Jan 202448.6748.6748.6148.6148.43-
09 Jan 202450.1850.2847.8447.8447.67-
08 Jan 202449.9450.0449.4649.4649.28-
05 Jan 202451.2851.2851.2851.2851.09-
04 Jan 202451.5851.5851.3851.3851.19-
03 Jan 202452.4452.4451.0651.0650.87-
02 Jan 202452.1452.1451.2451.2451.05-
29 Dec 202352.5852.6252.5852.6052.419
29 Dec 20230.19 Dividend
28 Dec 202352.6252.6252.6252.6252.24-
27 Dec 202352.5452.5452.3652.3651.98-
22 Dec 202350.5450.5450.4450.4450.075
21 Dec 202350.4850.4850.4850.4850.11-
20 Dec 202351.2451.2451.2451.2450.87-
19 Dec 202350.2250.2250.2250.2249.86-
18 Dec 202350.2050.2050.2050.2049.84-
15 Dec 202349.4750.5249.4750.5250.15-
14 Dec 202349.7149.7148.8748.8748.52-
13 Dec 202348.9448.9448.3248.3247.97-
12 Dec 202349.1649.1648.7049.0548.70-
11 Dec 202349.2349.2348.5449.1848.82-
08 Dec 202348.1948.9848.1948.9848.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...