Vienna - Delayed Quote EUR

Archer-Daniels-Midland Company (ARDA.VI)

44.46

+1.45

+(3.37%)

At close: May 16 at 5:32:17 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	43.47	44.46	43.47	44.46	44.46	-
May 15, 2025	44.14	44.27	43.01	43.01	43.01	226
May 14, 2025	45.13	45.13	44.33	44.33	44.33	-
May 13, 2025	44.76	45.01	44.50	44.97	44.97	4
May 12, 2025	43.99	44.62	43.90	44.62	44.62	452
May 9, 2025	41.87	42.91	41.87	42.91	42.91	230
May 8, 2025	43.15	43.15	41.93	42.19	42.19	703
May 7, 2025	42.62	42.88	42.15	42.38	42.38	452
May 6, 2025	42.06	43.26	41.88	42.90	42.90	1,130
May 5, 2025	41.99	42.25	41.84	41.94	41.94	4
May 2, 2025	41.99	42.38	41.92	41.96	41.96	4
Apr 30, 2025	42.31	42.31	41.96	42.09	42.09	4
Apr 29, 2025	42.24	42.29	41.92	41.99	41.99	151
Apr 28, 2025	43.12	43.12	42.33	42.33	42.33	227
Apr 25, 2025	43.40	43.40	42.31	42.31	42.31	320
Apr 24, 2025	42.08	42.68	42.08	42.68	42.68	680
Apr 23, 2025	43.11	43.11	42.13	42.13	42.13	913
Apr 22, 2025	41.83	42.60	41.83	42.60	42.60	6
Apr 17, 2025	40.66	41.52	40.52	41.52	41.52	427
Apr 16, 2025	40.24	41.22	40.24	41.22	41.22	6
Apr 15, 2025	40.94	41.17	40.35	40.35	40.35	16
Apr 14, 2025	40.37	40.74	40.37	40.74	40.74	14
Apr 11, 2025	39.76	39.76	38.78	39.38	39.38	64
Apr 10, 2025	40.55	40.55	39.06	39.42	39.42	2,107
Apr 9, 2025	37.73	38.13	37.13	38.13	38.13	1,588
Apr 8, 2025	39.84	40.44	39.13	39.13	39.13	390
Apr 7, 2025	38.33	39.77	38.19	39.72	39.72	739
Apr 4, 2025	42.85	42.92	39.88	39.88	39.88	452
Apr 3, 2025	43.88	43.88	42.47	43.13	43.13	252
Apr 2, 2025	44.65	44.65	44.21	44.21	44.21	-
Apr 1, 2025	44.26	44.82	44.26	44.46	44.46	452
Mar 31, 2025	44.28	44.60	44.17	44.60	44.60	-
Mar 28, 2025	44.55	44.83	44.26	44.26	44.26	-
Mar 27, 2025	43.48	44.51	43.48	44.51	44.51	412
Mar 26, 2025	42.81	43.42	42.81	43.42	43.42	-
Mar 25, 2025	42.68	43.02	42.53	43.02	43.02	-
Mar 24, 2025	43.00	43.00	42.51	42.74	42.74	412
Mar 21, 2025	42.92	43.06	42.63	42.63	42.63	-
Mar 20, 2025	43.28	43.42	43.06	43.14	43.14	412
Mar 19, 2025	43.83	43.88	43.25	43.25	43.25	22
Mar 18, 2025	43.99	44.14	43.75	43.75	43.75	-
Mar 17, 2025	43.60	44.47	43.38	44.22	44.22	-
Mar 14, 2025	43.56	43.66	43.03	43.42	43.42	412
Mar 13, 2025	43.19	43.79	43.19	43.26	43.26	-
Mar 12, 2025	44.94	44.94	43.53	43.53	43.53	206
Mar 11, 2025	46.53	46.71	45.03	45.03	45.03	-
Mar 10, 2025	45.67	48.15	45.31	47.35	47.35	1,236
Mar 7, 2025	44.46	45.97	44.35	45.97	45.97	-
Mar 6, 2025	42.38	43.28	42.38	43.28	43.28	-
Mar 5, 2025	43.49	43.49	42.13	42.13	42.13	-
Mar 4, 2025	44.34	44.36	44.01	44.28	44.28	618
Mar 3, 2025	45.67	45.67	44.74	44.74	44.74	206
Feb 28, 2025	45.24	45.31	44.92	45.31	45.31	412
Feb 27, 2025	45.10	45.33	44.88	45.14	45.14	618
Feb 26, 2025	46.51	46.56	45.40	45.40	45.40	-
Feb 25, 2025	46.04	46.46	46.04	46.46	46.46	-
Feb 24, 2025	45.96	46.40	45.92	46.40	46.40	433
Feb 21, 2025	44.42	45.24	44.42	45.24	45.24	412
Feb 20, 2025	44.37	44.37	43.93	44.06	44.06	412
Feb 19, 2025	44.11	44.56	43.98	44.56	44.56	180
Feb 18, 2025	0.456705 Dividend
Feb 18, 2025	43.90	43.90	43.54	43.64	43.64	-
Feb 17, 2025	43.68	43.68	43.68	43.68	43.17	-
Feb 14, 2025	43.99	43.99	43.68	43.68	43.17	211
Feb 13, 2025	43.65	43.67	43.47	43.63	43.12	-
Feb 12, 2025	44.99	45.08	44.15	44.38	43.86	206
Feb 11, 2025	44.78	44.79	44.49	44.65	44.13	-
Feb 10, 2025	44.63	44.69	44.18	44.65	44.12	-
Feb 7, 2025	44.08	44.37	43.93	44.37	43.85	-
Feb 6, 2025	44.97	45.47	43.89	43.89	43.38	-
Feb 5, 2025	46.01	46.01	43.47	44.28	43.77	894
Feb 4, 2025	48.87	48.87	45.94	45.94	45.40	1,236
Feb 3, 2025	50.31	50.31	49.29	49.29	48.72	25
Jan 31, 2025	49.69	49.84	49.48	49.48	48.90	-
Jan 30, 2025	49.72	49.98	49.54	49.69	49.11	492
Jan 29, 2025	48.71	49.37	48.64	49.37	48.79	15
Jan 28, 2025	49.97	50.07	49.26	49.26	48.68	-
Jan 27, 2025	48.06	49.06	47.99	49.06	48.49	206
Jan 24, 2025	48.47	48.47	48.01	48.01	47.45	-
Jan 23, 2025	48.51	48.71	48.51	48.69	48.12	-
Jan 22, 2025	49.23	49.23	48.53	48.65	48.09	354
Jan 21, 2025	49.63	49.63	49.03	49.44	48.86	-
Jan 20, 2025	50.01	50.01	49.49	49.60	49.02	-
Jan 17, 2025	49.94	50.06	49.71	49.81	49.23	10
Jan 16, 2025	49.82	49.85	48.96	48.96	48.39	-
Jan 15, 2025	50.00	50.11	49.88	49.96	49.37	43
Jan 14, 2025	50.92	50.93	49.53	49.53	48.96	-
Jan 13, 2025	49.99	51.21	49.90	51.21	50.61	-
Jan 10, 2025	48.65	49.07	48.40	49.07	48.50	-
Jan 9, 2025	48.28	48.65	48.28	48.51	47.94	-
Jan 8, 2025	48.01	48.78	47.67	47.67	47.12	-
Jan 7, 2025	47.80	48.71	47.67	48.29	47.73	20
Jan 6, 2025	48.65	49.10	48.46	48.49	47.92	227
Jan 3, 2025	48.94	48.94	48.66	48.69	48.12	-
Jan 2, 2025	49.05	49.49	48.91	49.28	48.71	9
Dec 30, 2024	48.67	48.67	48.43	48.46	47.89	-
Dec 27, 2024	48.46	48.74	48.17	48.74	48.17	-
Dec 23, 2024	48.76	48.99	47.88	47.88	47.32	370
Dec 20, 2024	47.63	48.40	47.47	48.40	47.83	185
Dec 19, 2024	48.34	48.49	48.05	48.08	47.51	370
Dec 18, 2024	49.10	49.28	48.67	48.85	48.28	-
Dec 17, 2024	49.24	49.65	49.04	49.12	48.55	-
Dec 16, 2024	49.61	50.18	49.61	49.92	49.34	370
Dec 13, 2024	50.79	50.79	49.99	49.99	49.40	185
Dec 12, 2024	50.45	50.69	50.22	50.22	49.63	-
Dec 11, 2024	49.61	49.74	49.61	49.72	49.14	-
Dec 10, 2024	49.11	49.63	49.08	49.63	49.05	40
Dec 9, 2024	48.74	49.69	48.72	49.69	49.10	-
Dec 6, 2024	49.38	49.49	49.06	49.06	48.49	-
Dec 5, 2024	49.01	49.63	49.01	49.63	49.05	-
Dec 4, 2024	50.66	50.66	49.78	49.78	49.20	-
Dec 3, 2024	51.93	51.93	50.84	50.84	50.25	-
Dec 2, 2024	51.90	51.90	51.28	51.28	50.68	-
Nov 29, 2024	51.62	51.82	51.42	51.42	50.82	-
Nov 28, 2024	51.75	51.89	51.62	51.88	51.27	-
Nov 27, 2024	51.19	51.22	51.01	51.22	50.62	-
Nov 26, 2024	50.53	50.56	50.45	50.54	49.95	-
Nov 25, 2024	51.32	51.32	50.34	50.91	50.32	-
Nov 22, 2024	50.64	51.32	50.64	51.32	50.72	-
Nov 21, 2024	0.44775 Dividend
Nov 21, 2024	50.34	50.89	50.24	50.89	50.30	-
Nov 20, 2024	50.38	50.38	50.38	50.38	49.30	-
Nov 19, 2024	50.05	50.38	49.65	50.38	49.30	-
Nov 18, 2024	51.08	51.08	50.34	50.34	49.26	-
Nov 15, 2024	49.42	50.42	49.42	50.42	49.34	-
Nov 14, 2024	49.04	49.58	49.04	49.29	48.24	-
Nov 13, 2024	48.51	49.31	48.27	49.31	48.26	-
Nov 12, 2024	49.22	49.35	48.55	48.92	47.86	-
Nov 11, 2024	48.99	49.06	48.81	49.04	47.99	-
Nov 8, 2024	48.80	49.29	48.47	48.47	47.42	370
Nov 7, 2024	49.53	49.79	48.42	48.42	47.37	-
Nov 6, 2024	49.12	49.12	48.83	48.83	47.79	-
Nov 5, 2024	49.40	49.52	45.92	46.92	45.91	1,969
Nov 4, 2024	50.62	50.72	50.16	50.72	49.63	-
Nov 1, 2024	50.88	51.17	50.87	50.87	49.78	-
Oct 31, 2024	51.23	51.23	51.03	51.03	49.93	-
Oct 30, 2024	52.08	52.08	51.53	51.53	50.42	-
Oct 29, 2024	52.91	53.25	52.72	52.72	51.59	-
Oct 28, 2024	52.50	52.97	52.21	52.97	51.83	-
Oct 25, 2024	52.20	52.45	52.20	52.45	51.32	-
Oct 24, 2024	52.09	52.09	51.92	52.00	50.88	-
Oct 23, 2024	51.53	51.71	51.52	51.52	50.41	-
Oct 22, 2024	51.77	52.09	51.74	52.09	50.97	-
Oct 21, 2024	52.12	52.19	52.02	52.06	50.94	-
Oct 18, 2024	54.34	54.34	52.08	52.08	50.96	-
Oct 17, 2024	53.79	54.00	53.58	53.58	52.43	-
Oct 16, 2024	52.88	53.37	52.88	53.37	52.22	-
Oct 15, 2024	53.21	53.50	53.08	53.50	52.35	-
Oct 14, 2024	53.11	53.11	52.85	53.03	51.89	-
Oct 11, 2024	52.38	53.04	52.27	53.04	51.90	-
Oct 10, 2024	52.13	52.43	52.13	52.43	51.30	-
Oct 9, 2024	52.49	52.84	52.38	52.84	51.70	-
Oct 8, 2024	53.57	53.57	52.57	52.57	51.44	-
Oct 7, 2024	53.94	53.95	53.56	53.56	52.41	-
Oct 4, 2024	53.12	53.76	53.11	53.76	52.60	185
Oct 3, 2024	53.22	53.22	52.71	52.71	51.58	-
Oct 2, 2024	53.76	53.96	53.36	53.36	52.21	-
Oct 1, 2024	53.64	53.99	53.38	53.99	52.83	-
Sep 30, 2024	53.67	53.81	53.61	53.61	52.46	-
Sep 27, 2024	53.32	54.31	53.31	54.31	53.14	-
Sep 26, 2024	52.47	52.68	52.31	52.68	51.55	45
Sep 25, 2024	54.16	54.35	52.98	52.98	51.84	-
Sep 24, 2024	54.81	54.86	54.65	54.83	53.65	-
Sep 23, 2024	55.00	55.29	54.63	55.17	53.98	-
Sep 20, 2024	55.81	56.05	54.85	54.85	53.67	-
Sep 19, 2024	54.64	55.44	54.55	55.44	54.25	-
Sep 18, 2024	54.31	54.31	54.23	54.29	53.12	-
Sep 17, 2024	54.33	54.58	54.29	54.51	53.34	-
Sep 16, 2024	54.33	54.61	53.88	53.88	52.72	-
Sep 13, 2024	53.82	54.09	53.79	54.09	52.93	-
Sep 12, 2024	53.71	53.80	53.51	53.80	52.64	-
Sep 11, 2024	53.50	53.50	53.12	53.12	51.98	-
Sep 10, 2024	53.88	53.95	53.72	53.72	52.57	-
Sep 9, 2024	53.98	54.20	53.96	54.09	52.93	-
Sep 6, 2024	54.11	54.21	53.73	53.73	52.58	-
Sep 5, 2024	55.43	55.69	54.97	54.97	53.79	-
Sep 4, 2024	54.69	55.14	54.53	54.91	53.73	-
Sep 3, 2024	55.19	55.19	54.66	54.66	53.49	-
Sep 2, 2024	55.07	55.09	55.06	55.09	53.91	-
Aug 30, 2024	54.90	55.06	54.90	54.93	53.75	-
Aug 29, 2024	54.84	55.22	54.84	54.93	53.75	50
Aug 28, 2024	54.31	54.56	53.97	54.56	53.39	-
Aug 27, 2024	54.37	54.53	53.83	53.83	52.67	-
Aug 26, 2024	54.13	54.52	54.13	54.13	52.97	-
Aug 23, 2024	53.27	53.94	53.27	53.94	52.78	-
Aug 22, 2024	53.04	53.37	52.90	52.90	51.76	-
Aug 21, 2024	0.44775 Dividend
Aug 21, 2024	52.82	53.00	52.82	53.00	51.86	-
Aug 20, 2024	53.73	53.73	53.73	53.73	52.09	-
Aug 19, 2024	53.43	53.73	53.43	53.73	52.09	-
Aug 16, 2024	53.68	53.68	53.54	53.62	51.98	-
Aug 15, 2024	52.85	53.75	52.85	53.75	52.11	-
Aug 14, 2024	53.13	53.13	52.76	52.76	51.15	-
Aug 13, 2024	53.24	53.29	52.42	52.45	50.85	-
Aug 12, 2024	53.54	53.55	53.04	53.04	51.42	176
Aug 9, 2024	53.37	53.72	53.06	53.06	51.44	-
Aug 8, 2024	53.52	54.00	52.89	54.00	52.35	-
Aug 7, 2024	53.56	54.00	53.45	54.00	52.35	-
Aug 6, 2024	53.44	53.69	52.88	52.88	51.26	-
Aug 5, 2024	52.88	53.64	52.86	52.86	51.24	880
Aug 2, 2024	56.05	56.05	53.95	53.95	52.30	352
Aug 1, 2024	57.39	57.98	56.57	56.57	54.84	350
Jul 31, 2024	57.95	58.14	56.84	56.84	55.10	396
Jul 30, 2024	58.27	58.59	56.16	57.72	55.95	-
Jul 29, 2024	59.18	59.18	58.94	58.94	57.14	-
Jul 26, 2024	58.49	58.61	58.39	58.39	56.60	-
Jul 25, 2024	57.88	58.50	57.36	58.50	56.71	-
Jul 24, 2024	57.26	57.51	57.26	57.33	55.58	-
Jul 23, 2024	58.94	59.11	58.09	58.09	56.31	-
Jul 22, 2024	59.05	59.13	59.02	59.04	57.23	-
Jul 19, 2024	59.46	59.66	58.71	58.71	56.91	-
Jul 18, 2024	60.16	60.16	59.89	60.09	58.25	-
Jul 17, 2024	59.39	59.88	58.60	59.88	58.05	170
Jul 16, 2024	58.23	59.02	57.82	59.02	57.21	176
Jul 15, 2024	59.05	59.05	58.46	58.46	56.67	7
Jul 12, 2024	59.37	59.41	59.05	59.05	57.24	-
Jul 11, 2024	59.29	59.40	59.29	59.34	57.52	-
Jul 10, 2024	58.33	58.85	58.33	58.50	56.71	176
Jul 9, 2024	58.52	58.80	58.52	58.80	57.00	-
Jul 8, 2024	56.60	57.88	56.57	57.88	56.11	-
Jul 5, 2024	57.88	57.88	56.07	56.07	54.35	-
Jul 4, 2024	58.04	58.05	57.87	57.87	56.10	35
Jul 3, 2024	57.76	57.76	57.60	57.60	55.84	-
Jul 2, 2024	56.54	57.60	56.54	57.60	55.84	-
Jul 1, 2024	56.32	56.64	56.32	56.64	54.91	-
Jun 28, 2024	56.67	56.67	56.63	56.63	54.90	-
Jun 27, 2024	56.61	56.85	56.61	56.85	55.11	-
Jun 26, 2024	56.71	56.89	56.71	56.89	55.15	-
Jun 25, 2024	57.76	57.76	57.02	57.02	55.28	-
Jun 24, 2024	57.25	57.73	57.25	57.73	55.96	-
Jun 21, 2024	56.96	56.96	56.90	56.90	55.16	-
Jun 20, 2024	55.78	56.50	55.78	56.50	54.77	-
Jun 19, 2024	55.83	55.83	55.59	55.59	53.89	-
Jun 18, 2024	56.09	56.09	55.41	55.41	53.71	-
Jun 17, 2024	55.75	55.75	55.62	55.62	53.92	-
Jun 14, 2024	56.57	56.63	55.95	55.95	54.24	173
Jun 13, 2024	55.97	56.03	55.97	56.03	54.32	-
Jun 12, 2024	57.39	57.39	56.19	56.19	54.47	-
Jun 11, 2024	57.53	57.53	57.02	57.02	55.28	-
Jun 10, 2024	56.90	57.29	56.90	57.29	55.54	-
Jun 7, 2024	56.19	56.21	56.19	56.21	54.49	-
Jun 6, 2024	56.00	56.78	56.00	56.78	55.04	-
Jun 5, 2024	56.97	56.97	55.93	55.93	54.22	14
Jun 4, 2024	56.87	56.98	56.87	56.98	55.24	-
Jun 3, 2024	57.90	57.90	56.83	56.83	55.09	-
May 31, 2024	55.59	56.42	55.59	56.42	54.69	-
May 30, 2024	55.32	55.75	55.32	55.75	54.04	-
May 29, 2024	55.92	55.92	55.84	55.84	54.13	-
May 28, 2024	55.62	55.89	55.58	55.89	54.18	173
May 27, 2024	55.68	55.68	55.61	55.61	53.91	-
May 24, 2024	56.14	56.14	55.79	55.79	54.08	-
May 23, 2024	57.17	57.17	57.00	57.00	55.26	-
May 22, 2024	56.31	56.66	56.31	56.66	54.93	-
May 21, 2024	56.01	56.39	56.01	56.39	54.67	-
May 20, 2024	56.68	56.68	56.26	56.26	54.54	-
May 17, 2024	56.74	56.74	56.35	56.35	54.63	-
May 16, 2024	55.27	56.98	55.27	56.98	55.24	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Archer-Daniels-Midland Company (ARDA.VI)