Archer-Daniels-Midland

ADM
🏛️ germany →
50.82
Last Update: 2025-09-30
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
2023-12-29 65.20 65.60 65.00 65.20 0.0M
2023-12-28 65.00 65.40 64.40 65.20 0.0M
2023-12-27 65.60 65.80 64.60 65.00 0.0M
2023-12-22 64.20 65.20 64.00 65.20 0.0M
2023-12-21 64.80 65.40 63.80 64.40 0.0M
2023-12-20 67.40 67.60 64.40 64.40 0.0M
2023-12-19 66.00 67.60 66.00 67.00 0.0M
2023-12-18 69.40 69.80 66.40 66.40 0.0M
2023-12-15 69.80 70.00 69.60 69.80 0.0M
2023-12-14 69.20 70.00 68.80 69.80 0.0M
2023-12-13 69.20 69.20 67.20 69.00 0.0M
2023-12-12 69.60 69.60 69.00 69.00 0.0M
2023-12-11 68.60 70.00 68.20 69.80 0.0M
2023-12-08 68.60 69.20 68.40 68.80 0.0M
2023-12-07 68.00 69.00 67.40 68.40 0.0M
2023-12-06 68.80 69.80 67.80 68.00 0.0M
2023-12-05 68.80 69.20 68.40 69.20 0.0M
2023-12-04 69.00 69.80 68.60 69.00 0.0M
2023-12-01 67.60 69.20 67.60 68.80 0.0M
2023-11-30 66.80 67.80 66.40 67.80 0.0M
2023-11-29 67.80 68.20 66.60 66.60 0.0M
2023-11-28 66.80 67.60 66.20 67.40 0.0M
2023-11-27 67.80 67.80 67.00 67.00 0.0M
2023-11-24 68.20 68.80 67.80 68.40 0.0M
2023-11-23 68.20 68.20 67.20 67.80 0.0M
2023-11-22 67.60 68.00 67.00 68.00 0.0M
2023-11-21 67.00 67.80 66.60 67.80 0.0M
2023-11-20 68.00 68.20 67.40 67.60 0.0M
2023-11-17 68.00 68.60 67.80 67.80 0.0M
2023-11-16 68.60 68.60 67.60 67.80 0.0M
2023-11-15 68.00 69.00 68.00 68.80 0.0M
2023-11-14 67.60 68.20 67.40 68.00 0.0M
2023-11-13 67.80 68.40 67.20 67.80 0.0M
2023-11-10 67.80 68.20 67.40 67.80 0.0M
2023-11-09 67.40 67.80 67.00 67.80 0.0M
2023-11-08 67.40 67.60 66.80 66.80 0.0M
2023-11-07 67.60 68.00 67.40 67.60 0.0M
2023-11-06 67.80 68.40 67.60 67.60 0.0M
2023-11-03 68.20 68.80 67.80 67.80 0.0M
2023-11-02 67.40 68.20 67.20 68.20 0.0M
2023-11-01 67.80 68.40 67.20 67.60 0.0M
2023-10-31 67.40 68.00 67.00 67.60 0.0M
2023-10-30 66.40 67.60 66.20 67.60 0.0M
2023-10-27 68.20 68.20 66.00 66.20 0.0M
2023-10-26 67.00 68.60 67.00 68.00 0.0M
2023-10-25 65.60 66.60 65.60 66.60 0.0M
2023-10-24 67.80 68.60 65.80 65.80 0.0M
2023-10-23 68.60 69.00 68.00 68.00 0.0M
2023-10-20 69.60 69.60 68.80 68.80 0.0M
2023-10-19 70.80 71.00 69.80 69.80 0.0M
2023-10-18 70.80 71.40 70.80 71.40 0.0M
2023-10-17 70.60 71.40 70.20 71.20 0.0M
2023-10-16 69.40 70.60 69.40 70.20 0.0M
2023-10-13 69.20 69.80 68.80 69.60 0.0M
2023-10-12 69.40 70.00 68.40 68.80 0.0M
2023-10-11 70.00 70.20 69.40 69.40 0.0M
2023-10-10 69.80 70.60 69.60 70.20 0.0M
2023-10-09 68.60 70.20 68.60 70.00 0.0M
2023-10-06 69.20 69.60 67.80 69.00 0.0M
2023-10-05 69.80 70.00 69.40 69.40 0.0M
2023-10-04 70.20 70.80 69.40 69.60 0.0M
2023-10-03 71.00 71.00 70.40 70.60 0.0M
2023-10-02 71.80 71.80 70.20 70.60 0.0M
2023-09-29 72.00 72.40 70.80 71.20 0.0M
2023-09-28 72.80 73.00 72.00 72.00 0.0M
2023-09-27 72.00 72.80 72.00 72.40 0.0M
2023-09-26 72.60 73.20 71.80 72.40 0.0M
2023-09-25 72.60 73.00 72.20 72.80 0.0M
2023-09-22 74.40 74.40 72.60 72.60 0.0M
2023-09-21 74.60 74.60 74.00 74.00 0.0M
2023-09-20 74.00 74.80 73.80 74.80 0.0M
2023-09-19 74.20 74.40 73.80 74.00 0.0M
2023-09-18 74.60 74.60 74.20 74.40 0.0M
2023-09-15 75.80 76.20 74.00 74.20 0.0M
2023-09-14 74.20 76.00 73.80 76.00 0.0M
2023-09-13 74.20 74.60 73.80 74.00 0.0M
2023-09-12 73.40 74.60 73.00 74.60 0.0M
2023-09-11 73.60 73.80 73.00 73.20 0.0M
2023-09-08 73.20 74.00 72.80 73.60 0.0M
2023-09-07 72.00 73.40 72.00 73.40 0.0M
2023-09-06 73.20 73.40 71.80 72.20 0.0M
2023-09-05 73.80 74.40 73.60 73.80 0.0M
2023-09-04 74.20 74.20 73.40 73.40 0.0M
2023-09-01 73.40 74.40 73.00 74.00 0.0M
2023-08-31 74.20 74.80 73.20 73.20 0.0M
2023-08-30 75.00 75.20 74.20 74.20 0.0M
2023-08-29 74.80 75.00 74.00 74.40 0.0M
2023-08-28 75.00 75.60 74.40 74.40 0.0M
2023-08-25 74.40 75.80 74.40 74.60 0.0M
2023-08-24 74.80 75.00 73.60 74.60 0.0M
2023-08-23 74.60 75.20 73.40 74.60 0.0M
2023-08-22 75.40 76.00 74.40 74.40 0.0M
2023-08-21 76.00 76.60 75.40 75.60 0.0M
2023-08-18 75.80 76.20 75.60 76.20 0.0M
2023-08-17 75.60 76.20 75.40 76.00 0.0M
2023-08-16 75.40 76.00 75.00 75.60 0.0M
2023-08-15 77.40 77.40 75.40 75.40 0.0M
2023-08-14 77.40 77.80 77.00 77.60 0.0M
2023-08-11 78.20 78.40 77.40 77.40 0.0M
2023-08-10 78.40 78.80 77.40 78.20 0.0M
2023-08-09 79.00 79.00 78.40 78.60 0.0M
2023-08-08 79.40 79.40 77.80 78.80 0.0M
2023-08-07 78.20 79.40 77.60 79.00 0.0M
2023-08-04 77.60 78.80 77.40 78.60 0.0M
2023-08-03 77.60 78.00 77.20 77.60 0.0M
2023-08-02 76.20 78.20 76.20 78.20 0.0M
2023-08-01 77.40 77.80 76.40 77.40 0.0M
2023-07-31 78.60 78.80 76.80 76.80 0.0M
2023-07-28 78.20 78.60 77.20 78.40 0.0M
2023-07-27 78.40 79.40 77.80 78.00 0.0M
2023-07-26 77.80 79.00 77.60 78.20 0.0M
2023-07-25 75.20 78.00 74.60 78.00 0.0M
2023-07-24 74.20 75.60 73.80 75.40 0.0M
2023-07-21 74.60 74.60 73.80 74.00 0.0M
2023-07-20 72.20 74.40 72.20 74.40 0.0M
2023-07-19 72.00 72.60 71.80 72.60 0.0M
2023-07-18 71.00 72.40 70.60 72.00 0.0M
2023-07-17 70.00 70.80 69.20 70.80 0.0M
2023-07-14 70.60 72.60 69.40 69.60 0.0M
2023-07-13 70.80 71.40 70.00 70.60 0.0M
2023-07-12 72.80 73.40 70.60 70.60 0.0M
2023-07-11 71.40 73.20 71.20 73.20 0.0M
2023-07-10 71.00 72.00 70.80 71.20 0.0M
2023-07-07 70.60 71.40 70.40 71.20 0.0M
2023-07-06 71.20 71.80 70.40 70.60 0.0M
2023-07-05 70.80 71.60 70.20 71.60 0.0M
2023-07-04 70.40 70.80 70.20 70.20 0.0M
2023-07-03 69.60 70.60 69.00 70.40 0.0M
2023-06-30 68.60 69.60 68.00 69.00 0.0M
2023-06-29 67.40 69.40 67.40 68.80 0.0M
2023-06-28 67.80 67.80 67.40 67.60 0.0M
2023-06-27 67.60 67.60 66.20 67.40 0.0M
2023-06-26 67.20 67.60 66.40 67.60 0.0M
2023-06-23 66.60 67.60 66.60 67.00 0.0M
2023-06-22 66.80 67.40 66.40 66.40 0.0M
2023-06-21 68.20 68.20 67.00 67.20 0.0M
2023-06-20 68.80 69.00 67.40 68.40 0.0M
2023-06-19 69.00 69.40 68.60 69.20 0.0M
2023-06-16 68.20 69.20 67.80 69.20 0.0M
2023-06-15 67.60 68.40 67.00 68.00 0.0M
2023-06-14 69.00 69.40 67.40 68.20 0.0M
2023-06-13 68.00 68.60 67.60 68.60 0.0M
2023-06-12 67.60 68.40 67.00 68.20 0.0M
2023-06-09 67.00 68.00 66.60 67.60 0.0M
2023-06-08 68.40 68.80 66.00 67.00 0.0M
2023-06-07 67.80 69.20 67.20 68.40 0.0M
2023-06-06 66.20 67.80 66.00 67.80 0.0M
2023-06-05 67.20 67.80 66.60 66.60 0.0M
2023-06-02 65.60 67.40 65.60 67.20 0.0M
2023-06-01 66.20 66.60 65.40 65.40 0.0M
2023-05-31 66.40 67.00 65.80 66.00 0.0M
2023-05-30 68.40 69.00 66.20 66.40 0.0M
2023-05-29 67.80 68.80 67.80 68.80 0.0M
2023-05-26 68.60 69.40 67.60 67.60 0.0M
2023-05-25 67.80 68.20 67.40 67.80 0.0M
2023-05-24 69.60 70.20 67.80 67.80 0.0M
2023-05-23 68.00 69.60 67.60 69.60 0.0M
2023-05-22 67.80 68.20 67.20 67.80 0.0M
2023-05-19 67.20 68.40 66.80 67.80 0.0M
2023-05-18 67.60 67.80 66.80 66.80 0.0M
2023-05-17 67.60 68.40 67.00 67.00 0.0M
2023-05-16 69.40 69.40 67.20 67.20 0.0M
2023-05-15 69.60 70.00 69.20 70.00 0.0M
2023-05-12 68.80 69.40 68.60 69.40 0.0M
2023-05-11 68.20 69.00 67.80 69.00 0.0M
2023-05-10 68.60 68.60 67.80 68.00 0.0M
2023-05-09 68.60 68.80 68.00 68.40 0.0M
2023-05-08 68.80 69.60 68.40 68.80 0.0M
2023-05-05 67.40 69.20 67.40 69.00 0.0M
2023-05-04 67.80 68.00 67.20 67.20 0.0M
2023-05-03 68.80 69.00 68.00 68.00 0.0M
2023-05-02 70.80 71.00 68.40 68.60 0.0M
2023-04-28 70.80 71.40 70.20 70.80 0.0M
2023-04-27 69.80 71.00 69.20 71.00 0.0M
2023-04-26 69.40 70.20 68.20 70.00 0.0M
2023-04-25 73.00 74.20 68.80 69.20 0.0M
2023-04-24 73.20 73.60 73.00 73.40 0.0M
2023-04-21 73.80 74.20 73.20 73.20 0.0M
2023-04-20 74.60 74.80 73.80 74.00 0.0M
2023-04-19 75.20 75.60 74.20 75.00 0.0M
2023-04-18 75.20 75.40 74.80 75.20 0.0M
2023-04-17 74.60 75.40 74.40 75.40 0.0M
2023-04-14 73.20 75.00 73.20 74.80 0.0M
2023-04-13 73.80 74.00 73.00 73.60 0.0M
2023-04-12 74.60 75.20 73.80 73.80 0.0M
2023-04-11 73.40 75.00 73.20 75.00 0.0M
2023-04-06 72.80 73.20 71.80 72.00 0.0M
2023-04-05 72.40 72.80 72.40 72.80 0.0M
2023-04-04 73.60 74.00 72.20 72.40 0.0M
2023-04-03 73.60 74.40 73.00 74.00 0.0M
2023-03-31 73.15 73.81 72.80 73.28 0.0M
2023-03-30 72.76 73.44 72.56 72.56 0.0M
2023-03-29 73.17 73.44 72.76 73.44 0.0M
2023-03-28 71.82 72.71 71.62 72.50 0.0M
2023-03-27 71.53 72.25 71.19 72.11 0.0M
2023-03-24 69.63 71.23 69.26 71.23 0.0M
2023-03-23 70.59 71.32 68.79 69.40 0.0M
2023-03-22 71.95 72.69 70.96 70.96 0.0M
2023-03-21 71.98 72.34 71.67 72.25 0.0M
2023-03-20 68.98 72.30 68.76 71.62 0.0M
2023-03-17 71.79 71.95 69.51 69.78 0.0M
2023-03-16 72.49 72.64 71.00 71.85 0.0M
2023-03-15 73.70 73.70 72.14 72.45 0.0M
2023-03-14 72.10 73.92 72.10 73.62 0.0M
2023-03-13 72.86 72.86 70.35 72.07 0.0M
2023-03-10 73.62 73.62 71.90 71.90 0.0M
2023-03-09 75.84 75.97 73.57 73.57 0.0M
2023-03-08 75.88 75.88 75.27 75.27 0.0M
2023-03-07 76.10 76.71 75.13 75.66 0.0M
2023-03-06 76.67 76.67 75.40 75.89 0.0M
2023-03-03 76.08 76.30 75.01 76.14 0.0M
2023-03-02 74.40 76.40 73.60 76.00 0.0M
2023-03-01 74.85 75.14 74.01 74.44 0.0M
2023-02-28 76.93 76.93 74.56 74.65 0.0M
2023-02-27 77.49 77.67 76.51 76.85 0.0M
2023-02-24 77.16 77.88 77.04 77.06 0.0M
2023-02-23 77.17 78.15 76.90 77.41 0.0M
2023-02-22 76.66 77.37 76.23 77.00 0.0M
2023-02-21 75.82 76.69 75.81 76.45 0.0M
2023-02-20 75.50 76.34 75.01 75.84 0.0M
2023-02-17 76.11 76.52 75.91 76.35 0.0M
2023-02-16 76.17 76.86 76.11 76.41 0.0M
2023-02-15 76.21 76.51 75.50 76.50 0.0M
2023-02-14 76.37 76.66 75.93 76.33 0.0M
2023-02-13 76.99 76.99 76.00 76.40 0.0M
2023-02-10 74.92 77.20 74.91 77.11 0.0M
2023-02-09 76.20 76.58 74.90 74.91 0.0M
2023-02-08 76.71 77.18 75.80 76.43 0.0M
2023-02-07 77.23 77.27 76.30 76.94 0.0M
2023-02-06 76.16 77.14 75.81 76.89 0.0M
2023-02-03 75.00 76.94 75.00 76.21 0.0M
2023-02-02 76.00 76.25 74.15 75.62 0.0M
2023-02-01 76.35 76.78 75.60 76.09 0.0M
2023-01-31 76.09 76.24 75.11 75.90 0.0M
2023-01-30 77.10 77.10 75.53 75.58 0.0M
2023-01-27 78.15 78.59 76.81 77.05 0.0M
2023-01-26 78.64 80.15 75.99 78.00 0.0M
2023-01-25 78.31 78.95 77.23 78.46 0.0M
2023-01-24 77.64 78.99 76.83 78.99 0.0M
2023-01-23 77.99 77.99 76.73 77.19 0.0M
2023-01-20 79.05 79.17 77.50 77.78 0.0M
2023-01-19 78.34 80.24 77.78 78.97 0.0M
2023-01-18 81.17 81.85 78.70 79.34 0.0M
2023-01-17 81.39 82.62 80.91 81.77 0.0M
2023-01-16 81.99 81.99 81.26 81.50 0.0M
2023-01-13 80.25 81.88 80.25 81.88 0.0M
2023-01-12 80.68 81.05 80.04 80.25 0.0M
2023-01-11 80.38 80.84 80.14 80.40 0.0M
2023-01-10 79.39 80.56 78.87 80.48 0.0M
2023-01-09 81.02 81.02 79.80 79.80 0.0M
2023-01-06 80.53 81.10 80.01 81.00 0.0M
2023-01-05 81.43 81.84 79.35 80.03 0.0M
2023-01-04 84.95 84.95 81.14 81.29 0.0M
2023-01-03 87.79 89.67 84.40 84.57 0.0M
2023-01-02 87.24 87.90 86.90 87.66 0.0M