XETRA - Delayed Quote EUR

General Mills, Inc. (GRM.DE)

66.40 -0.24 (-0.36%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 67.03 67.03 66.40 66.40 66.40 1,284
Apr 22, 2024 65.58 66.83 65.58 66.64 66.64 4,301
Apr 19, 2024 64.50 65.48 64.50 65.48 65.48 686
Apr 18, 2024 64.14 64.98 63.84 64.61 64.61 618
Apr 17, 2024 63.43 64.26 63.43 64.07 64.07 247
Apr 16, 2024 63.30 63.71 63.30 63.71 63.71 280
Apr 15, 2024 62.27 62.73 62.18 62.64 62.64 1,018
Apr 12, 2024 62.73 63.27 62.72 62.72 62.72 185
Apr 11, 2024 63.77 64.41 63.76 64.41 64.41 210
Apr 10, 2024 64.68 64.82 64.17 64.17 64.17 316
Apr 9, 2024 0.59 Dividend
Apr 9, 2024 64.10 64.12 63.91 64.12 64.12 6
Apr 8, 2024 64.81 65.18 64.52 64.52 63.93 304
Apr 5, 2024 65.20 65.32 64.36 64.36 63.77 443
Apr 4, 2024 64.04 64.31 63.42 64.31 63.72 696
Apr 3, 2024 65.32 65.46 64.00 64.00 63.41 181
Apr 2, 2024 65.75 65.75 64.94 65.22 64.62 1,153
Mar 28, 2024 64.75 65.15 64.73 65.03 64.44 685
Mar 27, 2024 63.04 64.30 63.04 64.16 63.57 332
Mar 26, 2024 64.00 64.00 63.67 63.72 63.14 887
Mar 25, 2024 64.04 64.04 63.47 63.47 62.89 416
Mar 22, 2024 63.67 64.32 63.38 64.32 63.73 492
Mar 21, 2024 63.01 64.00 62.84 62.90 62.32 1,576
Mar 20, 2024 62.91 66.69 62.91 64.26 63.67 4,598
Mar 19, 2024 62.50 62.88 62.40 62.60 62.03 488
Mar 18, 2024 61.13 62.53 61.13 62.53 61.96 157
Mar 15, 2024 60.62 60.72 60.03 60.72 60.16 432
Mar 14, 2024 60.24 60.43 60.01 60.39 59.84 985
Mar 13, 2024 60.16 60.48 60.16 60.48 59.93 171
Mar 12, 2024 60.20 60.33 60.13 60.13 59.58 151
Mar 11, 2024 59.60 60.22 59.51 59.99 59.44 454
Mar 8, 2024 58.66 59.02 58.30 59.02 58.48 210
Mar 7, 2024 59.65 59.90 58.57 58.57 58.03 901
Mar 6, 2024 59.01 59.49 59.01 59.49 58.95 126
Mar 5, 2024 59.24 59.47 59.24 59.47 58.93 211
Mar 4, 2024 58.70 59.09 58.70 58.95 58.41 43
Mar 1, 2024 59.40 59.66 59.02 59.05 58.51 814
Feb 29, 2024 59.47 59.56 59.03 59.56 59.02 727
Feb 28, 2024 59.48 59.63 59.17 59.19 58.65 960
Feb 27, 2024 59.67 60.01 59.21 59.35 58.81 199
Feb 26, 2024 60.17 60.41 60.04 60.04 59.49 196
Feb 23, 2024 59.90 60.63 59.90 60.31 59.76 1,585
Feb 22, 2024 60.13 60.65 59.13 59.82 59.27 413
Feb 21, 2024 61.00 61.44 60.50 60.65 60.10 1,154
Feb 20, 2024 59.23 60.58 59.20 60.58 60.03 527
Feb 19, 2024 59.39 59.39 59.39 59.39 58.85 5
Feb 16, 2024 58.84 59.18 58.46 59.16 58.62 503
Feb 15, 2024 58.64 58.74 58.00 58.60 58.06 365
Feb 14, 2024 58.61 58.61 58.11 58.26 57.73 355
Feb 13, 2024 58.82 58.82 58.25 58.58 58.04 933
Feb 12, 2024 57.87 58.05 57.63 58.05 57.52 587
Feb 9, 2024 59.73 59.73 58.01 58.04 57.51 2,585
Feb 8, 2024 59.15 59.91 58.90 59.91 59.36 657
Feb 7, 2024 60.60 60.60 59.89 59.89 59.34 119
Feb 6, 2024 59.05 60.30 59.05 60.29 59.74 166
Feb 5, 2024 60.24 60.24 59.85 59.86 59.31 110
Feb 2, 2024 60.02 60.11 59.58 60.11 59.56 460
Feb 1, 2024 60.32 60.49 59.54 60.07 59.52 2,087
Jan 31, 2024 60.37 60.46 60.10 60.33 59.78 260
Jan 30, 2024 59.42 59.71 59.42 59.59 59.05 186
Jan 29, 2024 59.33 59.82 59.33 59.72 59.17 941
Jan 26, 2024 59.47 59.71 59.11 59.51 58.97 908
Jan 25, 2024 58.49 59.07 58.36 58.75 58.21 1,494
Jan 24, 2024 59.38 59.40 59.02 59.02 58.48 432
Jan 23, 2024 58.07 59.28 58.07 59.24 58.70 1,332
Jan 22, 2024 57.95 58.15 57.50 58.15 57.62 803
Jan 19, 2024 57.84 58.29 57.79 57.79 57.26 244
Jan 18, 2024 57.78 57.92 57.50 57.63 57.10 837
Jan 17, 2024 58.02 58.55 57.77 58.55 58.01 420
Jan 16, 2024 58.20 58.67 58.20 58.39 57.86 1,855
Jan 15, 2024 57.93 58.29 57.73 58.29 57.76 230
Jan 12, 2024 57.84 57.84 57.44 57.80 57.27 384
Jan 11, 2024 57.56 57.78 57.34 57.56 57.03 1,492
Jan 10, 2024 59.01 59.01 57.98 58.19 57.66 1,169
Jan 9, 2024 0.59 Dividend
Jan 9, 2024 59.01 59.16 58.10 59.16 58.62 1,691
Jan 8, 2024 59.77 59.77 58.92 58.92 57.80 1,702
Jan 5, 2024 60.09 60.51 59.59 59.59 58.45 1,236
Jan 4, 2024 61.27 61.60 60.60 60.70 59.54 1,181
Jan 3, 2024 60.76 61.96 60.75 61.76 60.58 713
Jan 2, 2024 59.13 61.07 58.96 60.68 59.52 1,192
Dec 29, 2023 59.00 59.00 58.75 58.83 57.71 675
Dec 28, 2023 58.30 58.58 57.94 58.58 57.46 814
Dec 27, 2023 58.69 58.69 57.80 58.24 57.13 526
Dec 22, 2023 58.57 58.80 58.07 58.78 57.66 1,873
Dec 21, 2023 59.04 59.32 58.55 58.55 57.43 1,918
Dec 20, 2023 60.99 62.38 58.24 59.03 57.90 4,721
Dec 19, 2023 60.52 60.68 60.32 60.32 59.17 798
Dec 18, 2023 59.73 60.86 59.70 60.86 59.70 511
Dec 15, 2023 60.82 60.98 59.70 60.15 59.00 1,228
Dec 14, 2023 61.96 62.34 61.17 61.17 60.00 6,997
Dec 13, 2023 61.80 62.36 61.75 62.36 61.17 772
Dec 12, 2023 61.14 61.46 61.03 61.35 60.18 617
Dec 11, 2023 60.81 61.39 60.73 61.39 60.22 408
Dec 8, 2023 61.47 61.68 61.35 61.35 60.18 153
Dec 7, 2023 61.01 61.72 61.01 61.70 60.52 875
Dec 6, 2023 59.71 60.86 59.58 60.86 59.70 160
Dec 5, 2023 60.27 60.27 59.88 60.11 58.96 415
Dec 4, 2023 59.42 60.02 59.42 60.02 58.88 309
Dec 1, 2023 58.62 59.12 58.41 58.89 57.77 2,862
Nov 30, 2023 57.25 57.83 57.25 57.83 56.73 72
Nov 29, 2023 57.99 57.99 57.14 57.48 56.38 823
Nov 28, 2023 58.00 58.35 57.55 57.74 56.64 794
Nov 27, 2023 59.67 59.67 58.34 58.51 57.39 1,278
Nov 24, 2023 59.12 59.53 59.12 59.53 58.39 475
Nov 23, 2023 59.30 59.51 59.27 59.51 58.38 100
Nov 22, 2023 59.50 59.67 59.27 59.67 58.53 32
Nov 21, 2023 58.51 58.90 58.25 58.90 57.78 175
Nov 20, 2023 59.40 59.56 58.62 58.62 57.50 1,108
Nov 17, 2023 60.21 60.21 58.93 59.59 58.45 621
Nov 16, 2023 59.88 60.10 59.50 60.10 58.95 538
Nov 15, 2023 60.11 60.37 59.59 59.59 58.45 548
Nov 14, 2023 61.03 61.03 60.12 60.27 59.12 270
Nov 13, 2023 61.23 61.39 60.91 61.09 59.93 216
Nov 10, 2023 61.58 61.64 61.11 61.34 60.17 107
Nov 9, 2023 60.90 61.27 60.77 61.20 60.03 197
Nov 8, 2023 61.28 61.28 60.97 61.00 59.84 202
Nov 7, 2023 61.48 61.48 61.00 61.44 60.27 1,210
Nov 6, 2023 61.13 61.45 60.93 61.09 59.93 694
Nov 3, 2023 62.35 62.35 61.72 61.97 60.79 604
Nov 2, 2023 61.82 62.26 61.00 62.26 61.07 1,215
Nov 1, 2023 61.75 62.28 61.75 62.00 60.82 628
Oct 31, 2023 60.98 61.62 60.95 61.62 60.45 170
Oct 30, 2023 61.91 61.91 60.45 60.73 59.57 379
Oct 27, 2023 62.09 62.31 61.42 61.42 60.25 536
Oct 26, 2023 62.25 62.75 62.24 62.61 61.42 270
Oct 25, 2023 60.28 61.22 59.98 61.22 60.05 194
Oct 24, 2023 59.55 60.29 59.26 60.14 58.99 101
Oct 23, 2023 59.97 59.97 59.21 59.66 58.52 3,388
Oct 20, 2023 59.72 60.34 59.30 60.34 59.19 157
Oct 19, 2023 60.08 60.08 59.58 59.80 58.66 587
Oct 18, 2023 59.69 60.52 59.50 60.39 59.24 464
Oct 17, 2023 60.44 60.44 59.74 59.84 58.70 1,098
Oct 16, 2023 60.36 60.36 59.80 60.01 58.87 1,386
Oct 13, 2023 58.30 59.79 58.27 59.75 58.61 637
Oct 12, 2023 59.40 59.53 57.95 58.26 57.15 1,998
Oct 11, 2023 60.13 60.13 59.35 59.35 58.22 824
Oct 10, 2023 60.54 60.82 59.56 59.84 58.70 436
Oct 9, 2023 59.07 60.03 58.92 59.87 58.73 1,330
Oct 6, 2023 0.59 Dividend
Oct 6, 2023 58.60 59.19 57.52 58.35 57.24 2,498
Oct 5, 2023 60.35 60.35 59.50 59.59 57.88 488
Oct 4, 2023 60.32 60.32 59.45 59.45 57.74 357
Oct 3, 2023 60.13 60.28 59.40 60.24 58.51 424
Oct 2, 2023 60.73 61.16 59.58 59.86 58.14 950
Sep 29, 2023 61.01 61.48 60.50 60.72 58.97 732
Sep 28, 2023 61.20 61.20 60.33 60.33 58.59 728
Sep 27, 2023 61.73 62.00 61.17 61.17 59.41 150
Sep 26, 2023 61.34 61.82 61.07 61.82 60.04 353
Sep 25, 2023 61.22 61.40 60.41 60.99 59.23 1,410
Sep 22, 2023 61.48 61.66 60.85 61.16 59.40 257
Sep 21, 2023 61.66 62.36 61.66 61.86 60.08 877
Sep 20, 2023 61.70 62.54 60.38 61.17 59.41 987
Sep 19, 2023 62.23 62.24 61.64 61.64 59.87 750
Sep 18, 2023 62.00 62.10 61.09 61.44 59.67 536
Sep 15, 2023 62.74 62.82 61.67 61.90 60.12 927
Sep 14, 2023 60.95 61.87 60.79 61.75 59.97 587
Sep 13, 2023 61.29 61.29 60.71 60.81 59.06 337
Sep 12, 2023 61.74 61.91 60.84 60.84 59.09 242
Sep 11, 2023 62.27 62.27 61.20 61.49 59.72 989
Sep 8, 2023 60.68 61.40 60.60 61.37 59.60 300
Sep 7, 2023 61.43 61.81 60.97 61.42 59.65 687
Sep 6, 2023 61.18 62.29 61.18 61.92 60.14 193
Sep 5, 2023 61.66 61.91 61.00 61.54 59.77 886
Sep 4, 2023 61.59 61.84 61.09 61.39 59.62 139
Sep 1, 2023 63.23 63.23 61.37 61.37 59.60 341
Aug 31, 2023 63.00 63.00 62.44 62.78 60.97 262
Aug 30, 2023 63.09 63.17 62.60 62.74 60.93 911
Aug 29, 2023 63.81 63.81 62.99 63.04 61.23 313
Aug 28, 2023 63.23 63.45 63.23 63.44 61.61 18
Aug 25, 2023 63.67 63.74 63.22 63.74 61.91 150
Aug 24, 2023 63.00 63.35 62.37 63.23 61.41 1,530
Aug 23, 2023 63.38 64.00 62.51 62.51 60.71 2,675
Aug 22, 2023 63.44 63.44 63.00 63.05 61.24 417
Aug 21, 2023 64.48 64.83 64.16 64.16 62.31 56
Aug 18, 2023 64.44 65.11 64.38 65.04 63.17 363
Aug 17, 2023 65.80 65.80 64.91 64.91 63.04 35
Aug 16, 2023 66.07 66.08 65.20 65.79 63.90 215
Aug 15, 2023 66.14 66.38 65.48 65.62 63.73 250
Aug 14, 2023 66.20 67.09 66.20 66.50 64.59 2,286
Aug 11, 2023 65.47 66.31 65.47 66.31 64.40 499
Aug 10, 2023 65.77 66.19 64.80 66.19 64.29 3,879
Aug 9, 2023 65.01 65.42 64.80 65.42 63.54 614
Aug 8, 2023 67.32 67.32 65.80 65.81 63.92 423
Aug 7, 2023 66.99 67.02 66.49 67.02 65.09 2,733
Aug 4, 2023 68.05 68.37 67.19 67.19 65.26 125
Aug 3, 2023 69.26 69.26 68.18 68.18 66.22 117
Aug 2, 2023 68.05 69.24 67.54 69.24 67.25 573
Aug 1, 2023 68.39 68.40 67.29 67.29 65.35 561
Jul 31, 2023 68.65 68.65 67.83 67.83 65.88 361
Jul 28, 2023 68.59 68.68 68.35 68.57 66.60 730
Jul 27, 2023 68.12 69.15 68.12 68.35 66.38 105
Jul 26, 2023 69.72 69.93 69.10 69.12 67.13 126
Jul 25, 2023 69.92 69.95 69.49 69.49 67.49 604
Jul 24, 2023 69.63 69.92 69.27 69.82 67.81 2,104
Jul 21, 2023 67.98 69.06 67.98 69.05 67.06 166
Jul 20, 2023 67.49 68.29 67.43 68.19 66.23 539
Jul 19, 2023 66.01 67.11 66.01 66.70 64.78 72
Jul 18, 2023 66.29 66.83 65.90 66.83 64.91 1,164
Jul 17, 2023 66.60 67.50 66.50 66.58 64.66 2,294
Jul 14, 2023 66.13 67.29 66.13 66.56 64.64 682
Jul 13, 2023 67.61 67.61 66.79 66.79 64.87 233
Jul 12, 2023 68.00 68.15 67.55 67.56 65.62 87
Jul 11, 2023 68.24 68.24 68.03 68.10 66.14 33
Jul 10, 2023 68.80 68.80 68.30 68.30 66.33 741
Jul 7, 2023 0.59 Dividend
Jul 7, 2023 70.20 70.20 68.89 68.89 66.91 210
Jul 6, 2023 71.30 71.30 70.44 70.44 67.84 166
Jul 5, 2023 71.39 71.39 70.60 70.71 68.10 1,454
Jul 4, 2023 71.85 71.85 71.11 71.11 68.49 16
Jul 3, 2023 71.18 71.25 69.83 70.59 67.98 1,133
Jun 30, 2023 70.86 71.29 70.08 70.15 67.56 160
Jun 29, 2023 70.71 70.71 70.01 70.37 67.77 782
Jun 28, 2023 73.40 73.40 69.69 70.69 68.08 2,728
Jun 27, 2023 74.97 74.97 74.20 74.27 71.53 36
Jun 26, 2023 74.22 74.88 73.95 73.98 71.25 577
Jun 23, 2023 75.22 75.22 75.08 75.08 72.31 57
Jun 22, 2023 74.36 74.39 74.21 74.22 71.48 365
Jun 21, 2023 74.14 74.87 73.85 74.07 71.34 5,584
Jun 20, 2023 73.54 74.14 73.20 74.14 71.40 349
Jun 19, 2023 74.45 74.45 73.82 73.82 71.10 6
Jun 16, 2023 73.24 74.45 73.24 74.45 71.70 87
Jun 15, 2023 74.96 75.00 73.73 73.91 71.18 628
Jun 14, 2023 74.75 74.75 74.51 74.51 71.76 4
Jun 13, 2023 75.20 75.20 74.69 74.80 72.04 98
Jun 12, 2023 76.36 76.99 75.52 76.13 73.32 670
Jun 9, 2023 76.72 76.72 76.72 76.72 73.89 -
Jun 8, 2023 75.80 76.19 75.80 76.15 73.34 111
Jun 7, 2023 77.96 77.96 77.96 77.96 75.08 20
Jun 6, 2023 78.71 79.90 78.71 79.90 76.95 152
Jun 5, 2023 79.62 79.88 79.05 79.78 76.84 766
Jun 2, 2023 78.39 78.59 77.35 78.59 75.69 359
Jun 1, 2023 78.77 78.83 78.07 78.39 75.50 5,257
May 31, 2023 77.80 78.91 77.80 78.91 76.00 7
May 30, 2023 78.94 78.94 77.24 77.93 75.05 1,116
May 29, 2023 78.51 78.99 78.51 78.99 76.07 198
May 26, 2023 79.04 79.22 78.62 78.73 75.82 168
May 25, 2023 78.85 79.19 78.35 78.62 75.72 548
May 24, 2023 78.80 79.18 78.80 79.02 76.10 258
May 23, 2023 79.50 79.50 78.77 78.80 75.89 288
May 22, 2023 81.42 81.42 79.19 79.19 76.27 155
May 19, 2023 82.19 82.19 81.24 81.24 78.24 175
May 18, 2023 83.57 83.57 82.25 82.26 79.22 39
May 17, 2023 82.07 82.07 82.07 82.07 79.04 -
May 16, 2023 83.28 83.28 82.64 83.10 80.03 18
May 15, 2023 84.24 84.24 82.72 82.72 79.67 416
May 12, 2023 82.90 83.22 82.66 83.01 79.95 1,134
May 11, 2023 82.26 82.34 82.14 82.34 79.30 14
May 10, 2023 81.55 81.90 81.55 81.66 78.65 55
May 9, 2023 81.84 82.44 81.84 82.44 79.40 45
May 8, 2023 81.35 81.63 81.22 81.63 78.62 70
May 5, 2023 81.24 81.49 80.60 81.43 78.42 120
May 4, 2023 80.31 80.62 80.31 80.62 77.64 144
May 3, 2023 81.26 81.26 80.76 81.13 78.14 126
May 2, 2023 81.33 81.60 80.39 80.39 77.42 1,936
Apr 28, 2023 80.84 81.10 80.22 80.22 77.26 235
Apr 27, 2023 79.30 79.95 79.30 79.81 76.86 35
Apr 26, 2023 80.09 80.10 79.59 79.59 76.65 64
Apr 25, 2023 79.40 80.80 79.24 80.80 77.82 171
Apr 24, 2023 79.38 79.78 79.38 79.52 76.58 814

Related Tickers

SZU.HA Suedzucker AG
13.31
0.00%
 
ABF.L Associated British Foods plc
2,731.00
+8.98%
 
KLG WK Kellogg Co
23.50
+6.77%
 
NSRGY Nestlé S.A.
103.09
+0.18%
 
CAG Conagra Brands, Inc.
31.22
+0.37%