Berlin - Delayed Quote EUR

Associated British Foods PLC (AFO1.BE)

31.40 +0.27 (+0.87%)
At close: April 26 at 8:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.40 31.40 31.40 31.40 31.40 -
Apr 25, 2024 31.13 31.13 31.13 31.13 31.13 -
Apr 24, 2024 31.60 31.60 31.60 31.60 31.60 -
Apr 23, 2024 29.00 29.00 29.00 29.00 29.00 -
Apr 22, 2024 28.21 28.21 28.21 28.21 28.21 -
Apr 19, 2024 28.07 28.07 28.07 28.07 28.07 -
Apr 18, 2024 27.82 27.82 27.82 27.82 27.82 -
Apr 17, 2024 27.51 27.51 27.51 27.51 27.51 -
Apr 16, 2024 27.68 27.68 27.68 27.68 27.68 -
Apr 15, 2024 28.04 28.04 28.04 28.04 28.04 -
Apr 12, 2024 28.08 28.08 28.08 28.08 28.08 -
Apr 11, 2024 28.11 28.11 28.11 28.11 28.11 -
Apr 10, 2024 28.09 28.09 28.09 28.09 28.09 -
Apr 9, 2024 27.88 27.88 27.88 27.88 27.88 -
Apr 8, 2024 28.03 28.03 28.03 28.03 28.03 -
Apr 5, 2024 28.49 28.49 28.49 28.49 28.49 -
Apr 4, 2024 28.56 28.56 28.56 28.56 28.56 -
Apr 3, 2024 28.51 28.51 28.51 28.51 28.51 -
Apr 2, 2024 28.23 28.23 28.23 28.23 28.23 -
Mar 28, 2024 29.25 29.25 29.25 29.25 29.25 -
Mar 27, 2024 28.45 28.45 28.45 28.45 28.45 -
Mar 26, 2024 28.10 28.10 28.10 28.10 28.10 -
Mar 25, 2024 28.05 28.05 28.05 28.05 28.05 -
Mar 22, 2024 27.70 27.70 27.70 27.70 27.70 -
Mar 21, 2024 27.20 27.20 27.20 27.20 27.20 -
Mar 20, 2024 26.75 26.75 26.75 26.75 26.75 -
Mar 19, 2024 26.80 26.80 26.80 26.80 26.80 -
Mar 18, 2024 27.35 27.35 27.35 27.35 27.35 -
Mar 15, 2024 26.75 26.75 26.75 26.75 26.75 -
Mar 14, 2024 26.80 26.80 26.80 26.80 26.80 -
Mar 13, 2024 26.70 26.70 26.70 26.70 26.70 -
Mar 12, 2024 26.30 26.30 26.30 26.30 26.30 -
Mar 11, 2024 26.00 26.00 26.00 26.00 26.00 -
Mar 8, 2024 26.20 26.20 26.20 26.20 26.20 -
Mar 7, 2024 26.20 26.20 26.20 26.20 26.20 -
Mar 6, 2024 26.15 26.15 26.15 26.15 26.15 -
Mar 5, 2024 26.25 26.25 26.25 26.25 26.25 -
Mar 4, 2024 26.40 26.40 26.40 26.40 26.40 -
Mar 1, 2024 26.45 26.45 26.45 26.45 26.45 -
Feb 29, 2024 26.50 26.50 26.50 26.50 26.50 -
Feb 28, 2024 26.40 26.40 26.40 26.40 26.40 -
Feb 27, 2024 26.50 26.50 26.50 26.50 26.50 -
Feb 26, 2024 26.45 26.45 26.45 26.45 26.45 -
Feb 23, 2024 26.60 26.60 26.60 26.60 26.60 -
Feb 22, 2024 26.80 26.80 26.80 26.80 26.80 -
Feb 21, 2024 26.80 26.80 26.80 26.80 26.80 -
Feb 20, 2024 26.55 26.55 26.55 26.55 26.55 -
Feb 19, 2024 26.55 26.55 26.55 26.55 26.55 -
Feb 16, 2024 26.65 26.65 26.65 26.65 26.65 -
Feb 15, 2024 26.35 26.35 26.35 26.35 26.35 -
Feb 14, 2024 26.05 26.05 26.05 26.05 26.05 -
Feb 13, 2024 26.20 26.20 26.20 26.20 26.20 -
Feb 12, 2024 26.05 26.05 26.05 26.05 26.05 -
Feb 9, 2024 26.20 26.20 26.20 26.20 26.20 -
Feb 8, 2024 26.25 26.25 26.25 26.25 26.25 -
Feb 7, 2024 26.40 26.40 26.40 26.40 26.40 -
Feb 6, 2024 26.10 26.10 26.10 26.10 26.10 -
Feb 5, 2024 26.25 26.25 26.25 26.25 26.25 -
Feb 2, 2024 26.65 26.65 26.65 26.65 26.65 -
Feb 1, 2024 27.15 27.15 27.15 27.15 27.15 -
Jan 31, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 30, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 29, 2024 27.70 27.70 27.70 27.70 27.70 -
Jan 26, 2024 27.40 27.40 27.40 27.40 27.40 -
Jan 25, 2024 26.80 26.80 26.80 26.80 26.80 -
Jan 24, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 23, 2024 26.25 26.55 26.25 26.55 26.55 1
Jan 22, 2024 26.05 26.05 26.05 26.05 26.05 -
Jan 19, 2024 26.30 26.30 26.30 26.30 26.30 -
Jan 18, 2024 25.95 25.95 25.95 25.95 25.95 -
Jan 17, 2024 26.05 26.05 26.05 26.05 26.05 -
Jan 16, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 15, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 12, 2024 26.20 26.20 26.20 26.20 26.20 -
Jan 11, 2024 27.05 27.05 27.05 27.05 27.05 -
Jan 10, 2024 27.00 27.00 27.00 27.00 27.00 -
Jan 9, 2024 27.15 27.15 27.15 27.15 27.15 -
Jan 8, 2024 26.95 26.95 26.95 26.95 26.95 -
Jan 5, 2024 27.15 27.15 27.15 27.15 27.15 -
Jan 4, 2024 27.25 27.25 27.25 27.25 27.25 -
Jan 3, 2024 26.90 26.90 26.90 26.90 26.90 -
Jan 2, 2024 27.05 27.05 27.05 27.05 27.05 -
Dec 29, 2023 27.15 27.20 27.15 27.20 27.20 -
Dec 28, 2023 27.25 27.25 27.25 27.25 27.25 -
Dec 27, 2023 27.15 27.15 27.15 27.15 27.15 -
Dec 22, 2023 27.15 27.15 27.15 27.15 27.15 -
Dec 21, 2023 27.10 27.10 27.10 27.10 27.10 -
Dec 20, 2023 27.35 27.35 27.35 27.35 27.35 -
Dec 19, 2023 27.20 27.20 27.20 27.20 27.20 -
Dec 18, 2023 27.30 27.30 27.30 27.30 27.30 -
Dec 15, 2023 27.60 27.60 27.60 27.60 27.60 -
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 28.15 28.15 28.15 28.15 28.15 -
Dec 13, 2023 28.20 28.20 28.20 28.20 28.07 -
Dec 12, 2023 28.50 28.50 28.50 28.50 28.37 -
Dec 11, 2023 28.10 28.10 28.10 28.10 27.97 -
Dec 8, 2023 28.15 28.15 28.15 28.15 28.02 -
Dec 7, 2023 27.95 27.95 27.95 27.95 27.82 -
Dec 6, 2023 27.85 27.85 27.85 27.85 27.72 -
Dec 5, 2023 27.60 27.60 27.60 27.60 27.48 -
Dec 4, 2023 27.60 28.15 27.60 28.15 28.02 5
Dec 1, 2023 27.40 27.40 27.40 27.40 27.28 -
Nov 30, 2023 27.45 27.45 27.45 27.45 27.33 -
Nov 29, 2023 27.30 27.30 27.30 27.30 27.18 -
Nov 28, 2023 27.20 27.20 27.20 27.20 27.08 -
Nov 27, 2023 27.10 27.10 27.10 27.10 26.98 -
Nov 24, 2023 27.00 27.00 27.00 27.00 26.88 -
Nov 23, 2023 26.95 26.95 26.95 26.95 26.83 -
Nov 22, 2023 26.95 26.95 26.95 26.95 26.83 -
Nov 21, 2023 26.65 26.65 26.65 26.65 26.53 -
Nov 20, 2023 26.90 26.90 26.90 26.90 26.78 -
Nov 17, 2023 26.75 26.75 26.75 26.75 26.63 -
Nov 16, 2023 26.65 26.65 26.65 26.65 26.53 -
Nov 15, 2023 26.50 26.50 26.50 26.50 26.38 -
Nov 14, 2023 26.60 26.60 26.60 26.60 26.48 -
Nov 13, 2023 26.35 26.35 26.35 26.35 26.23 -
Nov 10, 2023 26.45 26.45 26.45 26.45 26.33 -
Nov 9, 2023 26.25 26.25 26.25 26.25 26.13 -
Nov 8, 2023 25.50 25.50 25.50 25.50 25.39 -
Nov 7, 2023 24.00 24.00 24.00 24.00 23.89 -
Nov 6, 2023 24.35 24.35 24.35 24.35 24.24 -
Nov 3, 2023 24.05 24.05 24.05 24.05 23.94 -
Nov 2, 2023 23.70 23.70 23.70 23.70 23.59 -
Nov 1, 2023 23.15 23.15 23.15 23.15 23.05 -
Oct 31, 2023 22.45 22.45 22.45 22.45 22.35 -
Oct 30, 2023 22.30 22.30 22.30 22.30 22.20 -
Oct 27, 2023 22.45 22.45 22.45 22.45 22.35 -
Oct 26, 2023 22.10 22.10 22.10 22.10 22.00 -
Oct 25, 2023 22.20 22.20 22.20 22.20 22.10 -
Oct 24, 2023 22.15 22.15 22.15 22.15 22.05 -
Oct 23, 2023 22.00 22.00 22.00 22.00 21.90 -
Oct 20, 2023 21.90 21.90 21.90 21.90 21.80 -
Oct 19, 2023 22.20 22.20 22.20 22.20 22.10 -
Oct 18, 2023 22.75 22.75 22.75 22.75 22.65 -
Oct 17, 2023 22.55 22.55 22.55 22.55 22.45 -
Oct 16, 2023 22.20 22.20 22.20 22.20 22.10 -
Oct 13, 2023 22.70 22.70 22.70 22.70 22.60 -
Oct 12, 2023 22.65 22.65 22.65 22.65 22.55 -
Oct 11, 2023 22.65 22.65 22.65 22.65 22.55 -
Oct 10, 2023 22.60 22.60 22.60 22.60 22.50 -
Oct 9, 2023 22.75 22.75 22.75 22.75 22.65 -
Oct 6, 2023 22.80 22.80 22.80 22.80 22.70 -
Oct 5, 2023 22.45 22.45 22.45 22.45 22.35 -
Oct 4, 2023 23.15 23.15 23.15 23.15 23.05 -
Oct 3, 2023 23.35 23.35 23.35 23.35 23.24 -
Oct 2, 2023 23.65 23.65 23.65 23.65 23.54 -
Sep 29, 2023 23.60 23.60 23.60 23.60 23.49 -
Sep 28, 2023 23.80 23.80 23.80 23.80 23.69 -
Sep 27, 2023 23.80 23.80 23.80 23.80 23.69 -
Sep 26, 2023 23.50 23.50 23.50 23.50 23.39 -
Sep 25, 2023 23.60 23.60 23.60 23.60 23.49 -
Sep 22, 2023 23.80 23.80 23.80 23.80 23.69 -
Sep 21, 2023 23.65 23.65 23.65 23.65 23.54 -
Sep 20, 2023 23.95 23.95 23.95 23.95 23.84 -
Sep 19, 2023 23.60 23.60 23.60 23.60 23.49 -
Sep 18, 2023 24.00 24.00 24.00 24.00 23.89 -
Sep 15, 2023 24.15 24.15 24.15 24.15 24.04 -
Sep 14, 2023 24.05 24.05 24.05 24.05 23.94 -
Sep 13, 2023 24.15 24.15 24.15 24.15 24.04 -
Sep 12, 2023 23.05 23.05 23.05 23.05 22.95 -
Sep 11, 2023 23.15 23.15 23.15 23.15 23.05 -
Sep 8, 2023 22.80 22.80 22.80 22.80 22.70 -
Sep 7, 2023 22.60 22.60 22.60 22.60 22.50 -
Sep 6, 2023 23.05 23.05 23.05 23.05 22.95 -
Sep 5, 2023 23.20 23.20 23.20 23.20 23.10 -
Sep 4, 2023 23.05 23.05 23.05 23.05 22.95 -
Sep 1, 2023 23.10 23.10 23.10 23.10 23.00 -
Aug 31, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 30, 2023 23.00 23.00 23.00 23.00 22.90 -
Aug 29, 2023 22.60 22.60 22.60 22.60 22.50 -
Aug 28, 2023 22.70 22.70 22.70 22.70 22.60 -
Aug 25, 2023 22.45 22.75 22.45 22.75 22.65 300
Aug 24, 2023 22.65 22.65 22.65 22.65 22.55 -
Aug 23, 2023 22.50 22.50 22.50 22.50 22.40 -
Aug 22, 2023 22.70 22.70 22.70 22.70 22.60 -
Aug 21, 2023 22.70 22.70 22.70 22.70 22.60 -
Aug 18, 2023 22.80 22.80 22.80 22.80 22.70 -
Aug 17, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 16, 2023 22.55 22.55 22.55 22.55 22.45 -
Aug 15, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 14, 2023 22.60 22.60 22.60 22.60 22.50 -
Aug 11, 2023 22.90 22.90 22.90 22.90 22.80 -
Aug 10, 2023 22.85 22.85 22.85 22.85 22.75 -
Aug 9, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 8, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 7, 2023 22.95 22.95 22.95 22.95 22.85 -
Aug 4, 2023 23.00 23.00 23.00 23.00 22.90 -
Aug 3, 2023 23.00 23.00 23.00 23.00 22.90 -
Aug 2, 2023 23.35 23.35 23.35 23.35 23.24 -
Aug 1, 2023 23.70 23.75 23.70 23.75 23.64 -
Jul 31, 2023 23.90 23.90 23.90 23.90 23.79 -
Jul 28, 2023 24.00 24.00 24.00 24.00 23.89 -
Jul 27, 2023 23.90 24.35 23.90 24.35 24.24 -
Jul 26, 2023 23.50 23.50 23.50 23.50 23.39 -
Jul 25, 2023 24.15 24.15 24.15 24.15 24.04 -
Jul 24, 2023 24.15 24.15 24.15 24.15 24.04 -
Jul 21, 2023 24.15 24.15 24.15 24.15 24.04 -
Jul 20, 2023 24.00 24.00 24.00 24.00 23.89 -
Jul 19, 2023 24.10 24.10 24.10 24.10 23.99 -
Jul 18, 2023 23.85 23.85 23.85 23.85 23.74 -
Jul 17, 2023 23.65 24.00 23.65 24.00 23.89 1
Jul 14, 2023 23.70 23.70 23.70 23.70 23.59 -
Jul 13, 2023 23.90 23.90 23.90 23.90 23.79 -
Jul 12, 2023 23.85 23.85 23.85 23.85 23.74 -
Jul 11, 2023 23.30 23.30 23.30 23.30 23.20 -
Jul 10, 2023 23.00 23.00 23.00 23.00 22.90 -
Jul 7, 2023 22.85 22.85 22.85 22.85 22.75 -
Jul 6, 2023 23.10 23.10 23.10 23.10 23.00 -
Jul 5, 2023 23.30 23.30 23.30 23.30 23.20 -
Jul 4, 2023 23.15 23.15 23.15 23.15 23.05 -
Jul 3, 2023 23.00 23.00 23.00 23.00 22.90 -
Jun 30, 2023 22.80 22.80 22.80 22.80 22.70 -
Jun 29, 2023 22.65 22.65 22.65 22.65 22.55 -
Jun 28, 2023 22.60 22.60 22.60 22.60 22.50 -
Jun 27, 2023 22.50 22.50 22.50 22.50 22.40 -
Jun 26, 2023 22.65 22.65 22.65 22.65 22.55 -
Jun 23, 2023 22.30 22.30 22.30 22.30 22.20 -
Jun 22, 2023 22.40 22.40 22.40 22.40 22.30 -
Jun 21, 2023 22.65 22.65 22.65 22.65 22.55 -
Jun 20, 2023 22.50 22.50 22.50 22.50 22.40 -
Jun 19, 2023 22.30 22.30 22.30 22.30 22.20 -
Jun 16, 2023 21.95 21.95 21.95 21.95 21.85 -
Jun 15, 2023 21.70 21.70 21.70 21.70 21.60 -
Jun 14, 2023 21.70 21.70 21.70 21.70 21.60 -
Jun 13, 2023 21.70 21.70 21.70 21.70 21.60 -
Jun 12, 2023 21.50 21.50 21.50 21.50 21.40 -
Jun 9, 2023 21.65 21.65 21.65 21.65 21.55 -
Jun 8, 2023 21.85 21.85 21.85 21.85 21.75 -
Jun 7, 2023 21.25 21.25 21.25 21.25 21.15 -
Jun 6, 2023 21.25 21.45 21.25 21.45 21.35 2
Jun 5, 2023 21.45 21.45 21.45 21.45 21.35 -
Jun 2, 2023 21.35 21.35 21.35 21.35 21.25 -
Jun 1, 2023 0.14 Dividend
Jun 1, 2023 21.30 21.30 21.30 21.30 21.20 -
May 31, 2023 21.05 21.05 21.05 21.05 20.81 -
May 30, 2023 21.35 21.35 21.35 21.35 21.11 -
May 29, 2023 21.25 21.25 21.25 21.25 21.01 -
May 26, 2023 20.95 20.95 20.95 20.95 20.71 -
May 25, 2023 21.05 21.05 21.05 21.05 20.81 -
May 24, 2023 21.30 21.30 21.30 21.30 21.06 -
May 23, 2023 21.65 21.65 21.65 21.65 21.41 -
May 22, 2023 21.70 21.70 21.70 21.70 21.46 -
May 19, 2023 21.85 21.85 21.85 21.85 21.60 -
May 18, 2023 21.55 21.55 21.55 21.55 21.31 -
May 17, 2023 21.75 21.75 21.75 21.75 21.51 -
May 16, 2023 21.85 21.85 21.85 21.85 21.60 -
May 15, 2023 21.75 21.75 21.75 21.75 21.51 -
May 12, 2023 21.60 21.60 21.60 21.60 21.36 -
May 11, 2023 22.00 22.00 22.00 22.00 21.75 -
May 10, 2023 22.00 22.00 22.00 22.00 21.75 -
May 9, 2023 22.00 22.00 22.00 22.00 21.75 -
May 8, 2023 21.85 21.85 21.85 21.85 21.60 -
May 5, 2023 21.65 21.65 21.65 21.65 21.41 -
May 4, 2023 21.65 21.65 21.65 21.65 21.41 -
May 3, 2023 22.10 22.10 22.10 22.10 21.85 -
May 2, 2023 22.05 22.05 22.05 22.05 21.80 -
Apr 28, 2023 21.85 21.85 21.85 21.85 21.60 -
Apr 27, 2023 21.65 21.65 21.65 21.65 21.41 -
Apr 26, 2023 22.25 22.25 22.25 22.25 22.00 -