Advertisement
Advertisement
Archer-Daniels Midland Co (ADM.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
At close: 08:36AM CEST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 17 |
| Sep 21, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Sep 20, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Sep 19, 2023 | 74.00 | 74.40 | 74.00 | 74.40 | 74.40 | 17 |
| Sep 18, 2023 | 74.40 | 74.40 | 74.00 | 74.00 | 74.00 | 50 |
| Sep 15, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Sep 14, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 24 |
| Sep 12, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Sep 11, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Sep 08, 2023 | 73.20 | 73.60 | 73.20 | 73.60 | 73.60 | 100 |
| Sep 07, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Sep 06, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Sep 05, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Sep 04, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Sep 01, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Aug 31, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Aug 30, 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 29, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Aug 28, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Aug 25, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Aug 24, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Aug 23, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Aug 22, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Aug 21, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Aug 18, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Aug 17, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Aug 16, 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Aug 15, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Aug 15, 2023 | 0.45 Dividend | |||||
| Aug 14, 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 76.95 | - |
| Aug 11, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
| Aug 10, 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 77.94 | - |
| Aug 09, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.14 | - |
| Aug 08, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.34 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.15 | - |
| Aug 03, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.15 | - |
| Aug 02, 2023 | 76.80 | 77.20 | 76.80 | 77.20 | 76.75 | 100 |
| Aug 01, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 76.75 | - |
| Jul 31, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.14 | 6 |
| Jul 28, 2023 | 78.00 | 78.20 | 78.00 | 78.20 | 77.75 | 10 |
| Jul 27, 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 77.75 | - |
| Jul 26, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.15 | - |
| Jul 25, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.17 | - |
| Jul 24, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.17 | - |
| Jul 21, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.57 | - |
| Jul 20, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 71.78 | - |
| Jul 19, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.38 | - |
| Jul 18, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.19 | - |
| Jul 17, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.20 | - |
| Jul 14, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 69.99 | - |
| Jul 13, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.19 | - |
| Jul 12, 2023 | 72.80 | 73.20 | 72.80 | 73.20 | 72.77 | 60 |
| Jul 11, 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 70.79 | - |
| Jul 10, 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.39 | - |
| Jul 07, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.19 | - |
| Jul 06, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 70.59 | 2 |
| Jul 05, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.19 | - |
| Jul 04, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 69.79 | - |
| Jul 03, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68.80 | - |
| Jun 30, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.00 | - |
| Jun 29, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | - |
| Jun 28, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
| Jun 27, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
| Jun 26, 2023 | 67.00 | 67.00 | 66.40 | 66.40 | 66.01 | 25 |
| Jun 23, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.01 | - |
| Jun 22, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.01 | - |
| Jun 21, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | - |
| Jun 20, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.20 | - |
| Jun 19, 2023 | 68.80 | 69.20 | 68.60 | 69.20 | 68.80 | 65 |
| Jun 16, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | - |
| Jun 15, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.01 | - |
| Jun 14, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.20 | - |
| Jun 13, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.41 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.41 | - |
| Jun 08, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.60 | - |
| Jun 07, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | - |
| Jun 06, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 65.82 | - |
| Jun 05, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | 20 |
| Jun 02, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.22 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.01 | - |
| May 30, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.00 | - |
| May 29, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.41 | - |
| May 26, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.20 | - |
| May 25, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | - |
| May 24, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.20 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.21 | - |
| May 19, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
| May 18, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
| May 17, 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.01 | - |
| May 16, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68.80 | - |
| May 16, 2023 | 0.45 Dividend | |||||
| May 15, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 68.55 | - |
| May 12, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 67.76 | - |
| May 11, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 67.17 | - |
| May 10, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 67.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
