Archer-Daniels-Midland

ADM
🏛️ germany →
51.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.38 59.38 59.04 59.04 0.0M
2021-12-29 59.54 59.70 59.00 59.12 0.0M
2021-12-28 58.30 59.14 58.30 59.14 0.0M
2021-12-27 57.94 58.10 57.78 58.06 0.0M
2021-12-23 57.44 57.80 57.28 57.72 0.0M
2021-12-22 57.50 58.12 57.00 57.02 0.0M
2021-12-21 57.20 58.04 57.20 57.38 0.0M
2021-12-20 57.60 57.60 55.96 56.80 0.0M
2021-12-17 58.56 58.56 57.70 58.44 0.0M
2021-12-16 57.64 59.00 57.46 58.30 0.0M
2021-12-15 57.70 57.78 57.14 57.38 0.0M
2021-12-14 57.54 58.10 56.74 57.70 0.0M
2021-12-13 56.60 57.30 56.28 57.28 0.0M
2021-12-10 55.80 56.40 55.80 56.18 0.0M
2021-12-09 56.66 56.66 55.94 56.24 0.0M
2021-12-08 57.00 57.10 56.56 56.56 0.0M
2021-12-07 56.00 56.94 56.00 56.94 0.0M
2021-12-06 56.00 56.44 55.28 56.44 0.0M
2021-12-03 55.26 55.78 54.96 54.96 0.0M
2021-12-02 55.04 55.58 54.70 55.58 0.0M
2021-12-01 55.32 56.36 55.00 55.00 0.0M
2021-11-30 56.80 56.88 54.96 55.24 0.0M
2021-11-29 57.46 57.90 57.18 57.62 0.0M
2021-11-26 58.42 58.42 56.66 56.82 0.0M
2021-11-25 59.26 59.30 58.96 59.30 0.0M
2021-11-24 59.42 59.50 58.94 58.94 0.0M
2021-11-23 59.34 59.42 58.68 59.42 0.0M
2021-11-22 58.46 59.36 58.10 59.30 0.0M
2021-11-19 58.66 59.00 57.70 57.70 0.0M
2021-11-18 58.22 58.62 57.80 58.62 0.0M
2021-11-17 58.54 58.80 58.00 58.00 0.0M
2021-11-16 58.24 59.02 58.24 58.70 0.0M
2021-11-15 57.78 58.62 57.48 58.54 0.0M
2021-11-12 57.78 57.78 57.08 57.28 0.0M
2021-11-11 56.76 57.92 56.62 57.92 0.0M
2021-11-10 55.62 56.88 55.38 56.88 0.0M
2021-11-09 54.90 55.54 54.78 55.54 0.0M
2021-11-08 56.26 56.32 55.08 55.10 0.0M
2021-11-05 55.70 56.00 55.42 55.76 0.0M
2021-11-04 56.00 56.36 55.60 55.72 0.0M
2021-11-03 54.92 54.92 54.46 54.46 0.0M
2021-11-02 54.64 55.00 54.58 54.58 0.0M
2021-11-01 56.34 56.34 54.78 54.92 0.0M
2021-10-29 55.60 56.08 55.48 56.08 0.0M
2021-10-28 55.74 55.76 54.94 55.28 0.0M
2021-10-27 56.62 56.62 56.10 56.22 0.0M
2021-10-26 57.60 57.84 56.32 56.40 0.0M
2021-10-25 57.00 57.52 56.86 57.28 0.0M
2021-10-22 56.06 56.62 56.06 56.54 0.0M
2021-10-21 55.36 55.90 55.36 55.72 0.0M
2021-10-20 55.60 56.00 55.42 56.00 0.0M
2021-10-19 54.92 55.32 54.74 55.32 0.0M
2021-10-18 55.36 55.36 54.84 55.06 0.0M
2021-10-15 55.54 55.66 55.00 55.00 0.0M
2021-10-14 54.74 55.10 54.30 55.04 0.0M
2021-10-13 55.00 55.00 53.94 54.26 0.0M
2021-10-12 55.02 55.44 54.68 55.14 0.0M
2021-10-11 54.98 55.66 54.42 55.50 0.0M
2021-10-08 54.70 55.10 54.54 54.96 0.0M
2021-10-07 54.38 54.90 54.08 54.90 0.0M
2021-10-06 53.56 53.88 53.08 53.08 0.0M
2021-10-05 52.78 53.80 52.78 53.80 0.0M
2021-10-04 52.04 53.20 51.94 52.52 0.0M
2021-10-01 51.66 52.64 51.30 52.64 0.0M
2021-09-30 52.98 52.98 52.28 52.50 0.0M
2021-09-29 52.12 52.42 52.12 52.42 0.0M
2021-09-28 52.18 52.34 51.70 52.22 0.0M
2021-09-27 51.42 52.08 50.98 52.08 0.0M
2021-09-24 51.36 51.50 51.24 51.24 0.0M
2021-09-23 50.82 51.52 50.72 51.52 0.0M
2021-09-22 51.62 51.62 49.94 51.18 0.0M
2021-09-21 52.16 52.30 51.10 51.26 0.0M
2021-09-20 52.66 52.72 51.00 51.20 0.0M
2021-09-17 53.50 53.76 52.92 52.98 0.0M
2021-09-16 52.88 53.54 52.86 53.52 0.0M
2021-09-15 51.06 51.34 51.06 51.34 0.0M
2021-09-14 52.02 52.02 51.26 51.26 0.0M
2021-09-13 51.14 51.82 50.92 51.68 0.0M
2021-09-10 50.44 51.02 50.40 51.02 0.0M
2021-09-09 50.54 51.32 50.54 50.54 0.0M
2021-09-08 49.77 50.16 49.77 50.16 0.0M
2021-09-07 50.70 51.00 50.00 50.14 0.0M
2021-09-06 50.82 51.12 50.76 51.12 0.0M
2021-09-03 50.78 50.82 50.40 50.42 0.0M
2021-09-02 50.44 50.92 50.32 50.90 0.0M
2021-09-01 51.18 51.24 49.78 50.32 0.0M
2021-08-31 50.98 50.98 50.50 50.82 0.0M
2021-08-30 51.34 51.34 50.94 51.12 0.0M
2021-08-27 50.86 51.36 50.86 51.36 0.0M
2021-08-26 51.00 51.36 50.80 50.80 0.0M
2021-08-25 50.86 51.42 50.74 51.38 0.0M
2021-08-24 50.70 50.70 50.48 50.54 0.0M
2021-08-23 50.12 50.68 50.12 50.64 0.0M
2021-08-20 50.48 51.20 50.00 50.00 0.0M
2021-08-19 51.70 51.88 50.66 50.98 0.0M
2021-08-18 52.28 52.56 52.06 52.22 0.0M
2021-08-17 52.86 53.54 52.36 52.36 0.0M
2021-08-16 53.00 53.20 52.70 53.04 0.0M
2021-08-13 52.76 53.34 52.52 52.72 0.0M
2021-08-12 52.62 52.62 52.24 52.46 0.0M
2021-08-11 52.28 52.56 52.26 52.52 0.0M
2021-08-10 51.66 52.30 51.66 52.22 0.0M
2021-08-09 51.44 51.58 51.02 51.58 0.0M
2021-08-06 49.71 51.34 49.71 51.16 0.0M
2021-08-05 49.53 50.04 49.53 49.90 0.0M
2021-08-04 50.40 50.40 49.57 49.75 0.0M
2021-08-03 49.99 50.44 49.36 50.44 0.0M
2021-08-02 50.34 50.84 50.06 50.06 0.0M
2021-07-30 49.97 50.86 49.89 50.50 0.0M
2021-07-29 49.41 50.10 49.40 50.10 0.0M
2021-07-28 50.00 50.30 49.48 49.61 0.0M
2021-07-27 49.44 51.14 49.10 49.61 0.0M
2021-07-26 49.25 49.78 48.88 49.71 0.0M
2021-07-23 49.02 49.44 49.00 49.30 0.0M
2021-07-22 49.39 49.39 48.49 48.56 0.0M
2021-07-21 49.54 49.79 49.09 49.22 0.0M
2021-07-20 48.62 49.86 48.62 49.49 0.0M
2021-07-19 49.01 49.24 48.30 48.48 0.0M
2021-07-16 49.93 50.30 49.23 49.23 0.0M
2021-07-15 49.66 49.93 49.35 49.86 0.0M
2021-07-14 50.24 50.26 49.83 49.87 0.0M
2021-07-13 50.60 50.78 50.44 50.54 0.0M
2021-07-12 50.48 51.10 50.48 50.82 0.0M
2021-07-09 50.18 50.90 49.90 50.90 0.0M
2021-07-08 50.16 50.42 49.60 50.00 0.0M
2021-07-07 50.18 50.62 49.97 50.38 0.0M
2021-07-06 51.00 51.62 50.02 50.44 0.0M
2021-07-05 50.90 51.28 50.90 50.96 0.0M
2021-07-02 51.36 51.52 50.94 51.20 0.0M
2021-07-01 51.14 51.50 51.12 51.34 0.0M
2021-06-30 50.98 51.20 50.68 51.20 0.0M
2021-06-29 51.24 51.46 50.70 50.70 0.0M
2021-06-28 51.46 51.88 50.94 51.28 0.0M
2021-06-25 51.96 51.96 50.96 51.60 0.0M
2021-06-24 51.36 51.96 51.36 51.90 0.0M
2021-06-23 51.68 51.90 51.26 51.36 0.0M
2021-06-22 52.24 52.24 51.72 51.76 0.0M
2021-06-21 51.12 52.04 51.08 52.04 0.0M
2021-06-18 52.16 52.16 51.12 51.12 0.0M
2021-06-17 53.26 53.84 51.30 51.70 0.0M
2021-06-16 53.14 53.42 52.54 53.42 0.0M
2021-06-15 53.96 54.16 53.12 53.50 0.0M
2021-06-14 54.30 54.60 53.60 53.72 0.0M
2021-06-11 55.04 55.30 54.26 54.68 0.0M
2021-06-10 56.20 56.38 55.36 55.36 0.0M
2021-06-09 56.54 56.54 55.94 55.94 0.0M
2021-06-08 56.60 56.60 56.00 56.36 0.0M
2021-06-07 56.76 57.02 56.44 56.62 0.0M
2021-06-04 56.44 56.56 56.22 56.42 0.0M
2021-06-03 55.80 56.00 55.32 56.00 0.0M
2021-06-02 55.70 55.82 55.26 55.60 0.0M
2021-06-01 55.18 55.64 54.52 55.30 0.0M
2021-05-31 55.44 55.48 54.58 54.80 0.0M
2021-05-28 55.14 55.14 54.66 54.66 0.0M
2021-05-27 54.54 55.36 54.46 54.70 0.0M
2021-05-26 54.78 54.84 53.80 54.66 0.0M
2021-05-25 54.74 54.74 54.34 54.34 0.0M
2021-05-24 54.84 55.44 54.64 54.68 0.0M
2021-05-21 54.42 55.20 54.00 54.92 0.0M
2021-05-20 54.32 54.80 54.14 54.34 0.0M
2021-05-19 54.34 54.70 53.42 54.30 0.0M
2021-05-18 55.46 55.72 54.92 54.92 0.0M
2021-05-17 55.94 55.94 55.36 55.74 0.0M
2021-05-14 55.72 55.96 55.56 55.96 0.0M
2021-05-13 55.10 55.30 54.56 55.22 0.0M
2021-05-12 55.14 55.60 54.90 55.10 0.0M
2021-05-11 55.78 55.78 54.56 55.10 0.0M
2021-05-10 55.06 56.44 55.06 56.12 0.0M
2021-05-07 55.06 55.40 54.98 55.00 0.0M
2021-05-06 55.10 55.52 54.68 55.20 0.0M
2021-05-05 54.40 55.06 54.30 55.04 0.0M
2021-05-04 53.36 54.38 53.08 54.06 0.0M
2021-05-03 52.78 53.74 52.46 53.74 0.0M
2021-04-30 52.52 52.54 52.12 52.36 0.0M
2021-04-29 52.06 52.72 51.68 52.34 0.0M
2021-04-28 51.02 52.30 51.02 51.96 0.0M
2021-04-27 50.00 51.78 48.44 51.36 0.0M
2021-04-26 49.51 50.02 49.08 50.02 0.0M
2021-04-23 48.88 49.34 48.58 49.11 0.0M
2021-04-22 49.59 49.59 49.07 49.08 0.0M
2021-04-21 48.51 49.50 48.51 49.50 0.0M
2021-04-20 48.99 49.77 48.00 48.59 0.0M
2021-04-19 49.29 49.61 48.96 48.98 0.0M
2021-04-16 48.84 49.52 48.82 49.52 0.0M
2021-04-15 49.17 49.22 48.50 49.12 0.0M
2021-04-14 48.53 49.00 48.28 48.88 0.0M
2021-04-13 49.20 49.21 48.32 48.32 0.0M
2021-04-12 49.17 49.50 49.02 49.30 0.0M
2021-04-09 48.62 49.25 48.62 49.25 0.0M
2021-04-08 49.08 49.08 48.58 48.69 0.0M
2021-04-07 48.82 49.34 48.62 48.72 0.0M
2021-04-06 49.19 49.20 48.62 49.14 0.0M
2021-04-01 48.72 48.98 48.42 48.65 0.0M
2021-03-31 49.21 49.36 48.77 48.77 0.0M
2021-03-30 48.80 49.57 48.35 49.57 0.0M
2021-03-29 49.17 49.29 48.50 48.61 0.0M
2021-03-26 48.55 49.00 48.23 49.00 0.0M
2021-03-25 47.25 48.45 47.19 48.45 0.0M
2021-03-24 47.02 47.62 46.81 47.46 0.0M
2021-03-23 47.01 47.43 46.64 46.78 0.0M
2021-03-22 47.40 47.72 46.73 46.98 0.0M
2021-03-19 48.21 48.77 47.77 47.83 0.0M
2021-03-18 48.13 48.85 48.13 48.27 0.0M
2021-03-17 48.35 48.78 47.95 47.95 0.0M
2021-03-16 48.97 48.97 48.32 48.54 0.0M
2021-03-15 48.63 49.18 48.47 48.74 0.0M
2021-03-12 49.25 49.34 48.80 48.86 0.0M
2021-03-11 48.98 49.25 48.74 49.25 0.0M
2021-03-10 48.62 49.09 48.60 49.09 0.0M
2021-03-09 48.86 49.10 48.28 48.83 0.0M
2021-03-08 48.86 49.63 47.91 49.09 0.0M
2021-03-05 46.11 48.36 46.11 48.36 0.0M
2021-03-04 47.30 47.72 45.90 46.45 0.0M
2021-03-03 47.60 47.91 47.51 47.91 0.0M
2021-03-02 47.37 47.96 47.37 47.85 0.0M
2021-03-01 47.39 47.85 47.10 47.62 0.0M
2021-02-26 46.77 47.51 46.68 47.10 0.0M
2021-02-25 48.36 48.36 47.20 47.70 0.0M
2021-02-24 47.01 48.25 46.40 48.25 0.0M
2021-02-23 47.00 47.30 46.23 47.00 0.0M
2021-02-22 46.49 47.00 45.79 46.88 0.0M
2021-02-19 45.88 46.57 45.82 46.54 0.0M
2021-02-18 46.52 46.95 45.99 46.01 0.0M
2021-02-17 46.56 46.79 46.00 46.40 0.0M
2021-02-16 46.36 46.83 46.10 46.39 0.0M
2021-02-15 45.69 46.33 45.69 46.33 0.0M
2021-02-12 45.03 45.74 44.82 45.69 0.0M
2021-02-11 45.13 45.13 44.72 44.72 0.0M
2021-02-10 45.03 45.28 44.66 44.85 0.0M
2021-02-09 44.63 45.08 44.03 44.79 0.0M
2021-02-08 44.36 44.67 43.89 44.44 0.0M
2021-02-05 44.22 44.22 43.56 44.16 0.0M
2021-02-04 42.55 43.90 42.55 43.90 0.0M
2021-02-03 42.61 42.92 42.24 42.87 0.0M
2021-02-02 42.16 42.99 42.13 42.69 0.0M
2021-02-01 41.60 41.97 41.36 41.97 0.0M
2021-01-29 41.59 42.07 40.99 40.99 0.0M
2021-01-28 40.54 42.19 40.25 42.17 0.0M
2021-01-27 43.04 43.05 40.87 40.90 0.0M
2021-01-26 43.73 44.79 42.75 43.09 0.0M
2021-01-25 43.70 44.25 43.27 43.57 0.0M
2021-01-22 43.44 43.52 42.80 43.51 0.0M
2021-01-21 44.49 44.66 43.50 43.50 0.0M
2021-01-20 43.92 44.50 43.64 44.11 0.0M
2021-01-19 43.70 44.30 43.40 43.69 0.0M
2021-01-18 43.95 44.00 43.30 43.70 0.0M
2021-01-15 43.55 43.87 42.71 43.28 0.0M
2021-01-14 42.90 43.94 42.64 43.50 0.0M
2021-01-13 42.19 42.70 42.00 42.70 0.0M
2021-01-12 43.07 43.14 42.37 42.37 0.0M
2021-01-11 43.05 43.05 42.41 42.98 0.0M
2021-01-08 43.32 43.32 42.38 42.88 0.0M
2021-01-07 43.02 43.57 43.02 43.09 0.0M
2021-01-06 41.56 43.52 41.04 43.38 0.0M
2021-01-05 40.93 41.26 40.79 41.18 0.0M
2021-01-04 40.95 41.42 40.55 40.55 0.0M