A35.F - Federal Agricultural Mortgage Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201966.8166.8166.8166.8166.8138
Jul 18, 201965.0165.0165.0165.0165.01-
Jul 17, 201966.0066.0066.0066.0066.00-
Jul 16, 201966.0066.0066.0066.0066.00-
Jul 15, 201966.5066.5066.5066.5066.50-
Jul 12, 201965.0065.0065.0065.0065.00-
Jul 11, 201965.0065.0065.0065.0065.00-
Jul 10, 201965.0065.0065.0065.0065.00-
Jul 09, 201965.5065.5065.5065.5065.50-
Jul 08, 201964.5064.5064.5064.5064.50-
Jul 05, 201962.9962.9962.9962.9962.99-
Jul 04, 201962.8362.8362.8362.8362.83-
Jul 03, 201962.3162.3162.3162.3162.31-
Jul 02, 201963.8263.8263.8263.8263.82-
Jul 01, 201964.5864.5864.5864.5864.58-
Jun 28, 201962.7662.7662.7662.7662.76-
Jun 27, 201960.2960.2960.2960.2960.29-
Jun 26, 201959.3459.3459.3459.3459.34-
Jun 25, 201959.2059.2059.2059.2059.20-
Jun 24, 201961.5761.5761.5761.5761.57-
Jun 21, 201962.5162.5162.5162.5162.51-
Jun 20, 201963.5563.5563.5563.5563.55-
Jun 19, 201963.4863.4863.4863.4863.48-
Jun 18, 201963.7863.7863.7863.7863.78-
Jun 17, 201963.4963.4963.4963.4963.49-
Jun 14, 201962.6462.6462.6462.6462.64-
Jun 13, 201962.8762.8762.8762.8762.87-
Jun 13, 20190.7 Dividend
Jun 12, 201962.0962.0962.0962.0961.39-
Jun 11, 201962.5962.5962.5962.5961.88-
Jun 07, 201962.2162.2162.2162.2161.51-
Jun 06, 201961.3561.3561.3561.3560.66-
Jun 05, 201963.0463.0463.0463.0462.33-
Jun 04, 201961.7961.7961.7961.7961.09-
Jun 03, 201960.3560.3560.3560.3559.67-
May 31, 201961.4261.4261.4261.4260.73-
May 30, 201963.1463.1463.1463.1462.43-
May 29, 201961.8361.8361.8361.8361.13-
May 28, 201963.4363.4363.4363.4362.71-
May 27, 201963.0963.0963.0963.0962.3838
May 24, 201962.9562.9562.9562.9562.24-
May 23, 201964.5964.5964.5964.5963.86-
May 22, 201966.4566.4566.4566.4565.70-
May 21, 201965.4465.4465.4465.4464.70-
May 20, 201965.1365.1365.1365.1364.40-
May 17, 201965.4065.4065.4065.4064.66-
May 16, 201964.6564.6564.6564.6563.92-
May 15, 201965.5165.5165.5165.5164.77-
May 14, 201964.6964.6964.6964.6963.96-
May 13, 201966.3666.3666.3666.3665.61-
May 10, 201965.8965.8965.8965.8965.15-
May 09, 201969.0469.0469.0469.0468.26-
May 08, 201969.6469.6469.6469.6468.85-
May 07, 201970.2270.2270.2270.2269.43-
May 06, 201970.3870.3870.3870.3869.59-
May 03, 201969.5369.5369.5369.5368.75-
May 02, 201968.5768.5768.5768.5767.80-
Apr 30, 201969.4769.4769.4769.4768.69-
Apr 29, 201967.9467.9467.9467.9467.17-
Apr 26, 201967.2267.2267.2267.2266.46-
Apr 25, 201968.1968.1968.1968.1967.42-
Apr 24, 201966.8166.8166.8166.8166.06-
Apr 23, 201965.5165.5165.5165.5164.77-
Apr 18, 201967.7167.7167.7167.7166.95-
Apr 17, 201967.9067.9067.9067.9067.13-
Apr 16, 201966.6166.6166.6166.6165.86-
Apr 15, 201967.2367.2367.2367.2366.47-
Apr 12, 201968.3468.3468.3468.3467.57-
Apr 11, 201967.1067.1067.1067.1066.34-
Apr 10, 201966.2966.2966.2966.2965.54-
Apr 09, 201966.9666.9666.9666.9666.21-
Apr 08, 201967.3567.3567.3567.3566.59-
Apr 05, 201966.9466.9466.9466.9466.19-
Apr 04, 201965.6865.6865.6865.6864.94-
Apr 03, 201965.8465.8465.8465.8465.10-
Apr 02, 201966.4766.4766.4766.4765.72-
Apr 01, 201965.0165.0165.0165.0164.28-
Mar 29, 201965.3065.3065.3065.3064.56-
Mar 28, 201965.4765.4765.4765.4764.73-
Mar 27, 201964.5964.5964.5964.5963.86-
Mar 26, 201963.4663.4663.4663.4662.74-
Mar 25, 201960.8560.8560.8560.8560.16-
Mar 22, 201963.5563.5563.5563.5562.83-
Mar 21, 201965.2265.2265.2265.2264.48-
Mar 20, 201967.4067.4067.4067.4066.64-
Mar 19, 201968.8368.8368.8368.8368.05-
Mar 18, 201968.8668.8668.8668.8668.08-
Mar 15, 201969.2869.2869.2869.2868.50-
Mar 14, 201968.5968.5968.5968.5967.82-
Mar 14, 20190.7 Dividend
Mar 13, 201968.8068.8068.8068.8067.33-
Mar 12, 201968.4568.4568.4568.4566.99-
Mar 11, 201968.1668.1668.1668.1666.71-
Mar 08, 201966.8966.8966.8066.8065.3713
Mar 07, 201968.4868.4868.4868.4867.02-
Mar 06, 201971.0571.0571.0571.0569.53-
Mar 05, 201971.1971.1971.1971.1969.67-
Mar 04, 201972.3772.3772.3772.3770.83-
Mar 01, 201972.4372.4372.4372.4370.88-
Feb 28, 201972.6272.6272.6272.6271.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...