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
2022-12-30 87.40 87.40 86.31 86.69 0.0M
2022-12-29 87.94 89.00 87.24 87.45 0.0M
2022-12-28 90.00 90.67 87.74 88.06 0.0M
2022-12-27 88.99 90.00 88.99 90.00 0.0M
2022-12-23 87.89 89.13 87.89 89.13 0.0M
2022-12-22 88.46 88.87 87.13 88.05 0.0M
2022-12-21 88.15 88.94 87.24 88.94 0.0M
2022-12-20 87.20 88.44 86.38 87.42 0.0M
2022-12-19 86.79 88.45 86.63 86.90 0.0M
2022-12-16 86.55 86.55 85.50 85.97 0.0M
2022-12-15 86.71 87.14 85.77 86.94 0.0M
2022-12-14 88.27 89.07 87.00 87.00 0.0M
2022-12-13 88.27 89.07 87.90 87.96 0.0M
2022-12-12 87.09 88.68 86.83 88.68 0.0M
2022-12-09 87.33 88.34 87.33 88.07 0.0M
2022-12-08 88.47 89.17 86.88 87.09 0.0M
2022-12-07 87.13 88.34 85.65 87.48 0.0M
2022-12-06 86.15 87.78 85.78 86.20 0.0M
2022-12-05 87.49 87.49 85.67 86.08 0.0M
2022-12-02 86.85 87.40 85.94 87.38 0.0M
2022-12-01 93.54 93.88 86.72 86.72 0.0M
2022-11-30 93.57 93.57 92.07 93.35 0.0M
2022-11-29 93.04 94.38 92.69 93.24 0.0M
2022-11-28 93.76 93.82 92.37 93.26 0.0M
2022-11-25 93.02 93.89 93.02 93.81 0.0M
2022-11-24 93.02 93.46 93.02 93.15 0.0M
2022-11-23 94.32 95.14 93.70 93.72 0.0M
2022-11-22 93.95 94.98 93.19 94.98 0.0M
2022-11-21 92.22 95.18 92.01 94.05 0.0M
2022-11-18 91.30 91.97 91.00 91.97 0.0M
2022-11-17 92.14 92.14 90.77 91.07 0.0M
2022-11-16 90.96 91.97 89.95 91.96 0.0M
2022-11-15 91.40 91.93 89.62 91.60 0.0M
2022-11-14 89.73 92.85 89.72 91.26 0.0M
2022-11-11 93.10 93.10 88.73 89.28 0.0M
2022-11-10 92.74 94.06 92.05 92.26 0.0M
2022-11-09 95.85 96.43 92.50 92.50 0.0M
2022-11-08 95.83 95.93 94.71 95.87 0.0M
2022-11-07 96.46 96.46 94.48 95.41 0.0M
2022-11-04 98.90 99.26 95.38 95.38 0.0M
2022-11-03 97.41 99.51 97.30 98.59 0.0M
2022-11-02 99.33 99.63 95.91 97.53 0.0M
2022-11-01 98.41 99.30 97.65 99.25 0.0M
2022-10-31 95.06 98.99 95.06 98.25 0.0M
2022-10-28 93.88 95.69 93.79 95.03 0.0M
2022-10-27 93.19 95.89 93.02 95.13 0.0M
2022-10-26 90.83 93.50 90.63 92.62 0.0M
2022-10-25 90.32 92.83 89.49 91.78 0.0M
2022-10-24 91.23 92.50 90.32 90.37 0.0M
2022-10-21 90.55 90.95 89.68 90.55 0.0M
2022-10-20 90.21 91.08 89.95 90.19 0.0M
2022-10-19 89.70 90.61 89.29 90.14 0.0M
2022-10-18 88.16 89.00 87.29 89.00 0.0M
2022-10-17 86.61 87.91 85.82 86.73 0.0M
2022-10-14 91.09 91.79 85.73 85.73 0.0M
2022-10-13 88.89 90.80 87.25 90.80 0.0M
2022-10-12 89.14 89.61 86.80 88.24 0.0M
2022-10-11 88.69 89.69 87.60 88.51 0.0M
2022-10-10 87.71 90.01 87.38 89.12 0.0M
2022-10-07 87.20 88.19 87.11 87.91 0.0M
2022-10-06 87.52 88.50 86.94 87.99 0.0M
2022-10-05 85.37 88.02 85.37 87.43 0.0M
2022-10-04 85.05 85.77 84.58 85.77 0.0M
2022-10-03 82.35 83.79 81.93 83.79 0.0M
2022-09-30 82.01 83.12 82.00 82.47 0.0M
2022-09-29 84.76 85.23 82.00 82.10 0.0M
2022-09-28 84.35 85.65 83.68 85.52 0.0M
2022-09-27 84.90 86.62 84.20 84.20 0.0M
2022-09-26 84.38 85.90 83.56 84.70 0.0M
2022-09-23 87.34 87.61 82.98 83.82 0.0M
2022-09-22 87.48 87.92 86.96 87.83 0.0M
2022-09-21 87.27 89.14 87.27 88.68 0.0M
2022-09-20 87.53 87.53 85.90 87.05 0.0M
2022-09-19 85.00 86.80 84.01 86.73 0.0M
2022-09-16 84.74 85.19 83.82 84.72 0.0M
2022-09-15 86.81 86.92 85.24 85.50 0.0M
2022-09-14 86.50 86.73 85.71 85.71 0.0M
2022-09-13 87.39 88.03 86.20 86.37 0.0M
2022-09-12 90.56 90.91 86.44 87.58 0.0M
2022-09-09 90.18 91.73 89.94 91.73 0.0M
2022-09-08 87.00 90.04 86.51 89.92 0.0M
2022-09-07 86.11 87.39 85.28 86.68 0.0M
2022-09-06 88.42 89.06 86.49 86.49 0.0M
2022-09-05 88.94 89.53 88.06 88.72 0.0M
2022-09-02 87.88 89.79 87.30 88.46 0.0M
2022-09-01 87.06 88.15 86.76 88.10 0.0M
2022-08-31 88.00 88.82 86.57 88.09 0.0M
2022-08-30 91.45 91.52 87.33 87.62 0.0M
2022-08-29 89.99 91.54 88.59 91.32 0.0M
2022-08-26 91.42 91.55 89.41 90.42 0.0M
2022-08-25 89.30 90.98 88.74 90.98 0.0M
2022-08-24 88.50 89.64 88.02 88.88 0.0M
2022-08-23 86.90 88.49 86.76 88.18 0.0M
2022-08-22 86.78 87.18 85.62 86.89 0.0M
2022-08-19 86.46 87.08 85.90 87.08 0.0M
2022-08-18 84.39 86.66 84.39 86.66 0.0M
2022-08-17 84.90 85.03 84.29 85.03 0.0M
2022-08-16 84.44 85.19 83.70 85.00 0.0M
2022-08-15 84.19 84.79 82.38 84.78 0.0M
2022-08-12 82.40 84.00 82.29 84.00 0.0M
2022-08-11 81.11 81.89 80.42 81.73 0.0M
2022-08-10 81.23 81.46 80.69 81.36 0.0M
2022-08-09 81.23 82.13 80.01 81.04 0.0M
2022-08-08 81.12 81.71 80.61 81.04 0.0M
2022-08-05 80.47 81.62 80.01 81.14 0.0M
2022-08-04 80.65 81.45 79.83 80.40 0.0M
2022-08-03 81.46 81.60 80.10 80.94 0.0M
2022-08-02 81.95 82.47 81.39 81.73 0.0M
2022-08-01 80.93 82.77 80.28 82.39 0.0M
2022-07-29 77.45 80.87 77.45 80.83 0.0M
2022-07-28 79.08 79.77 78.00 78.00 0.0M
2022-07-27 78.46 78.90 76.57 78.38 0.0M
2022-07-26 74.07 79.12 73.26 78.27 0.0M
2022-07-25 72.11 74.57 72.11 73.80 0.0M
2022-07-22 72.90 73.09 72.07 72.07 0.0M
2022-07-21 73.81 73.81 72.15 72.60 0.0M
2022-07-20 72.57 73.35 71.80 73.35 0.0M
2022-07-19 70.94 72.07 70.75 72.00 0.0M
2022-07-18 72.18 72.18 70.85 71.48 0.0M
2022-07-15 71.43 71.74 70.64 71.57 0.0M
2022-07-14 72.14 72.15 70.19 71.52 0.0M
2022-07-13 73.09 73.09 71.86 71.86 0.0M
2022-07-12 72.29 73.58 71.66 72.62 0.0M
2022-07-11 72.83 72.83 71.17 72.39 0.0M
2022-07-08 72.82 73.64 72.02 72.02 0.0M
2022-07-07 71.08 74.26 70.82 73.17 0.0M
2022-07-06 70.12 71.45 69.56 71.28 0.0M
2022-07-05 73.75 74.12 69.75 70.39 0.0M
2022-07-04 72.70 73.60 72.70 73.54 0.0M
2022-07-01 73.29 74.63 72.23 72.93 0.0M
2022-06-30 72.97 74.31 72.97 74.19 0.0M
2022-06-29 72.13 74.03 72.13 74.02 0.0M
2022-06-28 72.10 74.46 71.67 72.46 0.0M
2022-06-27 70.16 72.01 70.07 71.67 0.0M
2022-06-24 68.28 70.52 68.01 70.03 0.0M
2022-06-23 73.89 74.11 68.03 68.19 0.0M
2022-06-22 74.61 74.81 73.30 73.39 0.0M
2022-06-21 73.40 75.51 73.34 75.36 0.0M
2022-06-20 74.30 74.30 72.40 73.39 0.0M
2022-06-17 74.80 76.70 73.24 74.02 0.0M
2022-06-16 78.50 79.13 74.39 74.64 0.0M
2022-06-15 79.28 80.00 78.60 79.10 0.0M
2022-06-14 79.04 79.39 78.08 78.98 0.0M
2022-06-13 80.00 80.00 78.53 78.53 0.0M
2022-06-10 80.51 81.67 80.01 80.91 0.0M
2022-06-09 82.81 83.26 80.88 80.88 0.0M
2022-06-08 83.28 83.44 82.60 82.70 0.0M
2022-06-07 81.62 83.40 81.62 83.40 0.0M
2022-06-06 82.49 82.87 82.00 82.55 0.0M
2022-06-03 83.60 83.60 81.70 82.13 0.0M
2022-06-02 80.70 82.79 80.66 82.28 0.0M
2022-06-01 85.32 85.54 80.67 81.49 0.0M
2022-05-31 83.16 85.58 82.50 84.60 0.0M
2022-05-30 83.18 83.59 82.92 83.48 0.0M
2022-05-27 81.21 82.75 81.15 82.69 0.0M
2022-05-26 83.39 83.74 82.00 82.56 0.0M
2022-05-25 81.97 83.66 81.93 83.26 0.0M
2022-05-24 80.77 81.81 79.79 81.81 0.0M
2022-05-23 79.51 81.64 78.97 80.82 0.0M
2022-05-20 79.87 80.51 78.21 78.90 0.0M
2022-05-19 80.64 80.78 77.27 79.48 0.0M
2022-05-18 84.00 84.46 80.41 80.81 0.0M
2022-05-17 83.49 84.37 82.45 84.10 0.0M
2022-05-16 82.50 84.03 82.11 83.64 0.0M
2022-05-13 82.05 82.42 81.00 81.63 0.0M
2022-05-12 79.84 81.10 79.35 80.96 0.0M
2022-05-11 81.05 82.34 80.01 80.23 0.0M
2022-05-10 79.91 82.20 79.88 80.30 0.0M
2022-05-09 84.64 85.26 79.74 79.74 0.0M
2022-05-06 85.07 85.24 83.61 85.24 0.0M
2022-05-05 86.46 86.91 84.14 84.68 0.0M
2022-05-04 85.64 86.09 84.22 86.09 0.0M
2022-05-03 85.32 86.28 84.13 85.00 0.0M
2022-05-02 85.21 85.72 84.23 84.23 0.0M
2022-04-29 87.91 88.10 84.53 85.28 0.0M
2022-04-28 89.91 90.90 86.72 87.60 0.0M
2022-04-27 85.45 90.03 85.45 88.82 0.0M
2022-04-26 85.44 90.33 84.80 85.34 0.0M
2022-04-25 85.52 86.30 83.13 85.34 0.0M
2022-04-22 88.62 89.18 85.40 85.83 0.0M
2022-04-21 90.64 91.05 88.58 88.69 0.0M
2022-04-20 88.33 90.76 87.60 90.76 0.0M
2022-04-19 90.00 91.50 87.17 88.60 0.0M
2022-04-14 88.13 90.28 87.58 89.98 0.0M
2022-04-13 88.35 88.73 86.71 87.94 0.0M
2022-04-12 86.86 88.60 86.37 87.46 0.0M
2022-04-11 88.65 88.65 86.83 86.83 0.0M
2022-04-08 86.79 88.35 86.27 87.76 0.0M
2022-04-07 84.81 86.97 84.21 86.60 0.0M
2022-04-06 83.99 85.72 82.90 85.29 0.0M
2022-04-05 82.55 83.74 82.11 83.15 0.0M
2022-04-04 83.00 83.34 81.45 82.59 0.0M
2022-04-01 82.00 83.20 81.90 82.77 0.0M
2022-03-31 80.22 82.04 80.02 81.78 0.0M
2022-03-30 78.94 80.52 78.74 79.90 0.0M
2022-03-29 84.48 84.78 77.06 79.02 0.0M
2022-03-28 87.40 87.50 83.48 84.04 0.0M
2022-03-25 82.38 85.30 81.90 85.20 0.0M
2022-03-24 81.92 82.78 81.50 82.70 0.0M
2022-03-23 79.92 81.70 79.28 81.08 0.0M
2022-03-22 79.92 80.20 78.58 79.78 0.0M
2022-03-21 76.04 79.68 75.70 79.68 0.0M
2022-03-18 75.80 76.46 74.86 76.24 0.0M
2022-03-17 73.94 75.66 73.44 75.66 0.0M
2022-03-16 76.16 76.44 72.80 74.02 0.0M
2022-03-15 75.48 76.04 73.96 75.80 0.0M
2022-03-14 77.00 77.44 74.24 75.68 0.0M
2022-03-11 76.88 78.02 76.28 76.90 0.0M
2022-03-10 74.24 76.76 73.44 76.76 0.0M
2022-03-09 77.00 77.64 73.00 74.04 0.0M
2022-03-08 76.68 79.32 76.12 76.62 0.0M
2022-03-07 78.50 81.18 75.76 77.26 0.0M
2022-03-04 75.20 75.98 73.64 75.70 0.0M
2022-03-03 72.58 74.52 72.18 74.20 0.0M
2022-03-02 70.52 72.60 69.92 72.28 0.0M
2022-03-01 70.56 70.80 69.42 70.08 0.0M
2022-02-28 70.14 71.80 69.16 70.08 0.0M
2022-02-25 67.60 70.24 67.44 70.04 0.0M
2022-02-24 65.38 67.42 65.08 67.14 0.0M
2022-02-23 67.80 68.40 66.66 66.66 0.0M
2022-02-22 66.60 68.20 66.36 67.78 0.0M
2022-02-21 67.70 67.88 66.78 66.88 0.0M
2022-02-18 67.50 68.40 67.18 67.30 0.0M
2022-02-17 67.36 67.78 66.60 67.52 0.0M
2022-02-16 67.70 68.20 67.20 67.70 0.0M
2022-02-15 67.00 68.04 67.00 67.40 0.0M
2022-02-14 67.88 67.88 66.32 67.28 0.0M
2022-02-11 67.08 67.78 66.64 67.40 0.0M
2022-02-10 67.58 68.10 66.58 66.58 0.0M
2022-02-09 67.50 68.00 67.34 67.90 0.0M
2022-02-08 66.94 67.32 66.24 67.28 0.0M
2022-02-07 66.00 66.62 65.54 66.62 0.0M
2022-02-04 66.44 66.56 65.32 66.20 0.0M
2022-02-03 67.54 67.90 66.18 66.18 0.0M
2022-02-02 67.22 67.82 66.30 67.78 0.0M
2022-02-01 66.42 67.18 66.22 67.04 0.0M
2022-01-31 67.80 68.18 65.86 66.54 0.0M
2022-01-28 67.20 68.04 65.98 68.04 0.0M
2022-01-27 64.24 67.34 64.24 66.14 0.0M
2022-01-26 60.36 64.18 60.36 63.92 0.0M
2022-01-25 60.30 61.22 58.46 60.84 0.0M
2022-01-24 60.98 60.98 58.96 60.46 0.0M
2022-01-21 60.60 61.04 60.20 60.88 0.0M
2022-01-20 62.60 62.70 60.92 60.92 0.0M
2022-01-19 62.78 63.46 62.74 62.84 0.0M
2022-01-18 62.96 62.96 62.44 62.88 0.0M
2022-01-17 62.98 63.02 62.40 62.96 0.0M
2022-01-14 62.02 62.74 61.16 62.74 0.0M
2022-01-13 61.52 62.04 61.42 61.92 0.0M
2022-01-12 62.22 62.40 61.18 61.52 0.0M
2022-01-11 61.70 62.10 61.50 61.98 0.0M
2022-01-10 62.00 62.18 61.10 61.50 0.0M
2022-01-07 61.36 61.44 60.92 61.40 0.0M
2022-01-06 60.88 61.62 60.56 61.62 0.0M
2022-01-05 61.28 61.38 60.82 60.86 0.0M
2022-01-04 60.14 61.50 60.10 61.30 0.0M
2022-01-03 59.70 60.18 59.48 59.90 0.0M