A35.F - Federal Agricultural Mortgage Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201975.4475.4475.4475.4475.4438
Sep 17, 201977.7477.7477.7477.7477.74-
Sep 16, 201977.7077.7077.7077.7077.70-
Sep 13, 201976.7376.7376.7376.7376.73-
Sep 13, 20190.7 Dividend
Sep 12, 201976.4076.4076.4076.4075.70-
Sep 11, 201974.7274.7274.7274.7274.04-
Sep 10, 201975.3275.3275.3275.3274.63-
Sep 09, 201972.7172.7172.7172.7172.04-
Sep 06, 201973.2873.2873.2873.2872.61-
Sep 05, 201972.8672.8672.8672.8672.19-
Sep 04, 201973.0873.0873.0873.0872.41-
Sep 03, 201974.2374.2374.2374.2373.55-
Sep 02, 201974.2774.2774.2774.2773.59-
Aug 30, 201974.1774.1774.1774.1773.49-
Aug 29, 201972.5072.5072.5072.5071.84-
Aug 28, 201971.0871.0871.0871.0870.43-
Aug 27, 201972.6172.6172.6172.6171.94-
Aug 26, 201970.4470.4470.4470.4469.79-
Aug 23, 201974.4274.4274.4274.4273.74-
Aug 22, 201972.8372.8372.8372.8372.16-
Aug 21, 201971.7871.7871.7871.7871.12-
Aug 20, 201971.8271.8271.8271.8271.16-
Aug 19, 201970.4670.4670.4670.4669.81-
Aug 16, 201968.1968.1968.1968.1967.57-
Aug 15, 201967.6767.6767.6767.6767.05-
Aug 14, 201968.8268.8268.8268.8268.19-
Aug 13, 201967.7067.7067.7067.7067.08-
Aug 12, 201969.0169.0169.0169.0168.38-
Aug 09, 201968.5868.5868.5868.5867.95-
Aug 08, 201966.3966.3966.3966.3965.78-
Aug 07, 201966.1366.1366.1366.1365.52-
Aug 06, 201967.7467.7467.7467.7467.12-
Aug 05, 201968.7268.7268.7268.7268.09-
Aug 02, 201973.2873.2873.2873.2872.61-
Aug 01, 201969.5369.5369.5369.5368.89-
Jul 31, 201969.6469.6469.6469.6469.00-
Jul 30, 201968.1168.1168.1168.1167.49-
Jul 29, 201967.5267.5267.5267.5266.90-
Jul 26, 201965.7265.7265.7265.7265.12-
Jul 25, 201967.2367.2367.2367.2366.61-
Jul 24, 201965.7565.7565.7565.7565.15-
Jul 23, 201964.2364.2364.2364.2363.64-
Jul 22, 201965.3265.3265.3265.3264.72-
Jul 19, 201966.8166.8166.8166.8166.20-
Jul 18, 201965.0165.0165.0165.0164.41-
Jul 17, 201966.0066.0066.0066.0065.40-
Jul 16, 201966.0066.0066.0066.0065.40-
Jul 15, 201966.5066.5066.5066.5065.89-
Jul 12, 201965.0065.0065.0065.0064.40-
Jul 11, 201965.0065.0065.0065.0064.40-
Jul 10, 201965.0065.0065.0065.0064.40-
Jul 09, 201965.5065.5065.5065.5064.90-
Jul 08, 201964.5064.5064.5064.5063.91-
Jul 05, 201962.9962.9962.9962.9962.41-
Jul 04, 201962.8362.8362.8362.8362.25-
Jul 03, 201962.3162.3162.3162.3161.74-
Jul 02, 201963.8263.8263.8263.8263.24-
Jul 01, 201964.5864.5864.5864.5863.99-
Jun 28, 201962.7662.7662.7662.7662.18-
Jun 27, 201960.2960.2960.2960.2959.74-
Jun 26, 201959.3459.3459.3459.3458.80-
Jun 25, 201959.2059.2059.2059.2058.66-
Jun 24, 201961.5761.5761.5761.5761.01-
Jun 21, 201962.5162.5162.5162.5161.94-
Jun 20, 201963.5563.5563.5563.5562.97-
Jun 19, 201963.4863.4863.4863.4862.90-
Jun 18, 201963.7863.7863.7863.7863.20-
Jun 17, 201963.4963.4963.4963.4962.91-
Jun 14, 201962.6462.6462.6462.6462.07-
Jun 13, 201962.8762.8762.8762.8762.29-
Jun 13, 20190.7 Dividend
Jun 12, 201962.0962.0962.0962.0960.83-
Jun 11, 201962.5962.5962.5962.5961.32-
Jun 07, 201962.2162.2162.2162.2160.95-
Jun 06, 201961.3561.3561.3561.3560.10-
Jun 05, 201963.0463.0463.0463.0461.76-
Jun 04, 201961.7961.7961.7961.7960.53-
Jun 03, 201960.3560.3560.3560.3559.12-
May 31, 201961.4261.4261.4261.4260.17-
May 30, 201963.1463.1463.1463.1461.86-
May 29, 201961.8361.8361.8361.8360.57-
May 28, 201963.4363.4363.4363.4362.14-
May 27, 201963.0963.0963.0963.0961.8138
May 24, 201962.9562.9562.9562.9561.67-
May 23, 201964.5964.5964.5964.5963.28-
May 22, 201966.4566.4566.4566.4565.10-
May 21, 201965.4465.4465.4465.4464.11-
May 20, 201965.1365.1365.1365.1363.81-
May 17, 201965.4065.4065.4065.4064.07-
May 16, 201964.6564.6564.6564.6563.34-
May 15, 201965.5165.5165.5165.5164.18-
May 14, 201964.6964.6964.6964.6963.37-
May 13, 201966.3666.3666.3666.3665.01-
May 10, 201965.8965.8965.8965.8964.55-
May 09, 201969.0469.0469.0469.0467.64-
May 08, 201969.6469.6469.6469.6468.22-
May 07, 201970.2270.2270.2270.2268.79-
May 06, 201970.3870.3870.3870.3868.95-
May 03, 201969.5369.5369.5369.5368.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...