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
2024-12-30 48.54 49.10 48.24 48.70 0.0M
2024-12-27 48.41 49.08 48.13 48.69 0.0M
2024-12-23 48.70 49.37 47.74 48.17 0.0M
2024-12-20 47.70 48.88 47.16 48.58 0.0M
2024-12-19 48.01 48.46 47.83 47.83 0.0M
2024-12-18 49.20 49.50 48.20 48.20 0.0M
2024-12-17 49.23 50.16 48.89 49.17 0.0M
2024-12-16 49.76 50.74 49.01 49.11 0.0M
2024-12-13 50.82 50.82 49.29 49.88 0.0M
2024-12-12 50.34 50.89 49.91 50.26 0.0M
2024-12-11 49.60 50.33 49.22 50.26 0.0M
2024-12-10 49.23 49.93 48.53 49.54 0.0M
2024-12-09 48.62 50.12 48.45 49.29 0.0M
2024-12-06 49.42 49.77 48.70 48.70 0.0M
2024-12-05 49.10 50.60 48.69 49.38 0.0M
2024-12-04 50.68 50.71 49.18 49.20 0.0M
2024-12-03 51.83 52.40 50.24 51.00 0.0M
2024-12-02 51.82 52.21 51.00 51.80 0.0M
2024-11-29 51.61 52.45 51.28 51.67 0.0M
2024-11-28 51.58 52.20 51.41 51.71 0.0M
2024-11-27 51.26 51.52 50.71 51.14 0.0M
2024-11-26 50.64 51.00 50.25 50.87 0.0M
2024-11-25 51.10 51.49 50.25 50.58 0.0M
2024-11-22 50.82 51.43 50.53 51.19 0.0M
2024-11-21 50.15 51.09 50.15 50.79 0.0M
2024-11-20 50.31 50.73 49.54 50.73 0.0M
2024-11-19 49.77 50.66 49.23 50.12 0.0M
2024-11-18 50.92 51.24 49.81 49.81 0.0M
2024-11-15 49.69 51.02 49.00 50.81 0.0M
2024-11-14 48.98 49.99 48.92 49.99 0.0M
2024-11-13 48.27 49.43 47.56 48.94 0.0M
2024-11-12 49.06 49.68 48.50 48.50 0.0M
2024-11-11 49.07 50.00 48.64 49.17 0.0M
2024-11-08 48.60 49.83 47.84 48.64 0.0M
2024-11-07 49.76 49.95 48.03 49.00 0.0M
2024-11-06 49.20 50.00 48.21 49.69 0.0M
2024-11-05 50.20 50.20 44.80 47.30 0.0M
2024-11-04 50.36 51.25 50.04 50.85 0.0M
2024-11-01 50.87 51.30 50.35 50.53 0.0M
2024-10-31 50.96 51.49 50.95 50.95 0.0M
2024-10-30 52.05 52.25 51.24 51.24 0.0M
2024-10-29 52.87 53.34 52.19 52.20 0.0M
2024-10-28 52.46 53.11 52.11 53.01 0.0M
2024-10-25 52.31 52.78 52.11 52.25 0.0M
2024-10-24 51.75 52.32 51.75 52.32 0.0M
2024-10-23 51.25 51.90 51.25 51.90 0.0M
2024-10-22 51.61 52.24 51.56 51.85 0.0M
2024-10-21 51.99 52.28 51.65 51.94 0.0M
2024-10-18 54.06 54.80 51.50 51.71 0.0M
2024-10-17 53.43 54.01 53.43 53.66 0.0M
2024-10-16 52.78 53.77 52.73 53.50 0.0M
2024-10-15 53.37 53.95 52.99 53.09 0.0M
2024-10-14 53.16 53.24 52.61 52.93 0.0M
2024-10-11 52.50 53.43 52.20 53.41 0.0M
2024-10-10 52.17 52.55 51.86 52.26 0.0M
2024-10-09 52.49 52.91 52.25 52.31 0.0M
2024-10-08 53.41 53.71 52.18 52.55 0.0M
2024-10-07 54.10 54.14 53.45 53.63 0.0M
2024-10-04 53.17 54.08 52.90 54.00 0.0M
2024-10-03 53.09 53.35 52.50 52.67 0.0M
2024-10-02 53.73 53.98 53.37 53.42 0.0M
2024-10-01 53.75 53.94 53.05 53.91 0.0M
2024-09-30 53.85 54.04 53.41 53.53 0.0M
2024-09-27 53.41 54.49 53.17 53.77 0.0M
2024-09-26 52.44 53.15 52.15 52.97 0.0M
2024-09-25 54.21 54.31 52.33 52.48 0.0M
2024-09-24 54.66 55.20 54.50 54.50 0.0M
2024-09-23 55.22 55.30 54.60 54.63 0.0M
2024-09-20 56.04 56.27 54.69 54.69 0.0M
2024-09-19 54.57 56.11 54.42 56.11 0.0M
2024-09-18 54.32 54.58 54.22 54.58 0.0M
2024-09-17 54.16 54.65 54.16 54.50 0.0M
2024-09-16 54.55 54.68 53.94 54.25 0.0M
2024-09-13 53.99 54.39 53.70 54.27 0.0M
2024-09-12 53.82 54.18 53.11 53.89 0.0M
2024-09-11 53.16 53.80 53.00 53.00 0.0M
2024-09-10 53.86 54.18 53.00 53.60 0.0M
2024-09-09 53.70 54.34 53.58 54.15 0.0M
2024-09-06 54.06 54.13 53.51 53.51 0.0M
2024-09-05 55.58 55.58 54.13 54.13 0.0M
2024-09-04 54.77 55.53 54.37 55.53 0.0M
2024-09-03 54.93 55.29 54.64 54.91 0.0M
2024-09-02 55.06 55.32 54.93 54.99 0.0M
2024-08-30 54.86 55.13 54.86 55.04 0.0M
2024-08-29 54.76 55.31 54.35 55.00 0.0M
2024-08-28 54.19 54.82 53.96 54.73 0.0M
2024-08-27 54.32 54.55 53.75 54.00 0.0M
2024-08-26 54.35 54.43 53.95 54.32 0.0M
2024-08-23 53.48 53.91 53.15 53.81 0.0M
2024-08-22 53.01 53.54 52.86 53.18 0.0M
2024-08-21 53.00 53.32 52.72 53.01 0.0M
2024-08-20 53.99 54.18 53.20 53.20 0.0M
2024-08-19 53.34 54.00 53.33 53.61 0.0M
2024-08-16 53.56 53.77 53.25 53.60 0.0M
2024-08-15 53.28 53.83 53.00 53.54 0.0M
2024-08-14 53.02 53.22 52.76 52.93 0.0M
2024-08-13 53.17 53.34 52.21 52.87 0.0M
2024-08-12 53.39 53.68 53.00 53.04 0.0M
2024-08-09 53.71 53.81 53.18 53.50 0.0M
2024-08-08 53.90 54.22 53.00 53.69 0.0M
2024-08-07 53.66 54.19 53.32 53.80 0.0M
2024-08-06 53.50 53.86 52.84 53.23 0.0M
2024-08-05 53.75 53.81 51.80 52.76 0.0M
2024-08-02 55.81 56.08 53.81 54.00 0.0M
2024-08-01 57.47 57.78 56.00 56.09 0.0M
2024-07-31 57.72 58.04 56.57 57.12 0.0M
2024-07-30 58.27 58.80 54.69 57.76 0.0M
2024-07-29 59.40 59.51 58.85 58.85 0.0M
2024-07-26 58.64 58.81 58.25 58.81 0.0M
2024-07-25 57.68 59.00 56.80 58.70 0.0M
2024-07-24 57.01 58.01 57.01 57.65 0.0M
2024-07-23 58.95 59.37 57.24 57.24 0.0M
2024-07-22 59.13 59.24 58.33 58.95 0.0M
2024-07-19 59.40 59.70 58.61 58.76 0.0M
2024-07-18 60.06 60.35 59.83 59.83 0.0M
2024-07-17 59.19 60.00 58.00 60.00 0.0M
2024-07-16 58.36 59.25 58.00 59.08 0.0M
2024-07-15 58.99 59.21 58.49 58.54 0.0M
2024-07-12 59.07 59.33 58.81 58.81 0.0M
2024-07-11 59.07 59.80 58.93 58.93 0.0M
2024-07-10 58.55 59.12 57.98 58.95 0.0M
2024-07-09 58.46 59.24 58.13 58.60 0.0M
2024-07-08 56.69 58.55 56.36 58.55 0.0M
2024-07-05 57.90 57.90 56.17 56.35 0.0M
2024-07-04 58.13 58.13 57.85 58.01 0.0M
2024-07-03 57.66 58.12 57.64 58.12 0.0M
2024-07-02 56.35 57.68 56.31 57.68 0.0M
2024-07-01 56.43 56.90 56.16 56.73 0.0M
2024-06-28 56.52 56.79 56.31 56.31 0.0M
2024-06-27 56.55 57.07 56.46 56.55 0.0M
2024-06-26 56.89 56.89 56.59 56.83 0.0M
2024-06-25 57.91 57.99 56.69 56.69 0.0M
2024-06-24 57.44 57.80 56.56 57.62 0.0M
2024-06-21 57.16 57.25 56.82 57.25 0.0M
2024-06-20 55.91 56.74 55.70 56.68 0.0M
2024-06-19 55.87 55.89 55.51 55.51 0.0M
2024-06-18 56.28 56.28 55.45 55.47 0.0M
2024-06-17 55.87 56.09 54.52 56.09 0.0M
2024-06-14 56.70 56.76 55.53 55.53 0.0M
2024-06-13 56.01 56.79 55.81 56.79 0.0M
2024-06-12 57.15 57.42 56.00 56.00 0.0M
2024-06-11 57.30 57.63 56.68 57.05 0.0M
2024-06-10 56.99 57.64 56.70 57.64 0.0M
2024-06-07 56.36 56.44 55.62 56.40 0.0M
2024-06-06 56.21 57.11 55.81 56.60 0.0M
2024-06-05 56.85 57.08 55.59 55.81 0.0M
2024-06-04 56.89 56.89 56.74 56.88 0.0M
2024-06-03 58.05 58.09 56.27 56.49 0.0M
2024-05-31 55.72 57.23 55.34 57.23 0.0M
2024-05-30 55.27 55.94 54.78 55.54 0.0M
2024-05-29 55.81 56.15 55.42 55.61 0.0M
2024-05-28 55.52 56.12 55.36 55.88 0.0M
2024-05-27 55.62 55.78 55.34 55.78 0.0M
2024-05-24 56.03 56.35 55.65 55.77 0.0M
2024-05-23 57.11 57.35 56.47 56.47 0.0M
2024-05-22 56.28 57.17 56.25 57.17 0.0M
2024-05-21 56.10 56.62 55.82 56.46 0.0M
2024-05-20 56.82 56.82 56.09 56.42 0.0M
2024-05-17 56.54 57.05 56.24 56.55 0.0M
2024-05-16 55.43 57.10 55.13 56.94 0.0M
2024-05-15 56.66 56.68 55.24 55.24 0.0M
2024-05-14 58.19 58.70 56.93 56.98 0.0M
2024-05-13 58.36 58.66 57.95 57.95 0.0M
2024-05-10 58.49 58.49 57.72 57.99 0.0M
2024-05-09 57.84 58.19 57.55 57.56 0.0M
2024-05-08 57.44 58.00 57.00 57.61 0.0M
2024-05-07 56.00 57.31 55.68 57.31 0.0M
2024-05-06 55.16 55.33 54.61 55.07 0.0M
2024-05-03 55.45 55.69 54.71 54.80 0.0M
2024-05-02 54.31 55.27 54.28 55.15 0.0M
2024-04-30 56.87 57.36 53.67 55.12 0.0M
2024-04-29 56.34 56.74 55.86 56.51 0.0M
2024-04-26 57.11 57.13 56.11 56.11 0.0M
2024-04-25 57.43 57.63 56.51 56.77 0.0M
2024-04-24 57.81 57.81 56.70 57.56 0.0M
2024-04-23 58.50 58.95 57.51 57.84 0.0M
2024-04-22 58.70 59.06 58.00 58.81 0.0M
2024-04-19 57.90 58.96 57.65 58.96 0.0M
2024-04-18 56.58 57.95 56.51 57.95 0.0M
2024-04-17 56.67 57.20 56.51 56.51 0.0M
2024-04-16 56.55 57.04 56.37 56.65 0.0M
2024-04-15 57.57 57.87 56.80 56.85 0.0M
2024-04-12 58.31 58.85 57.26 57.26 0.0M
2024-04-11 59.56 59.71 58.32 58.79 0.0M
2024-04-10 59.00 59.51 58.58 59.50 0.0M
2024-04-09 58.32 58.83 58.01 58.66 0.0M
2024-04-08 58.74 58.91 58.24 58.69 0.0M
2024-04-05 58.49 58.70 58.23 58.47 0.0M
2024-04-04 58.00 58.66 57.66 58.20 0.0M
2024-04-03 58.32 58.41 57.28 57.80 0.0M
2024-04-02 58.32 58.86 57.70 58.07 0.0M
2024-03-28 58.00 58.60 57.60 58.20 0.0M
2024-03-27 57.40 58.40 57.20 58.20 0.0M
2024-03-26 57.60 58.00 57.00 57.20 0.0M
2024-03-25 57.40 58.00 57.00 57.40 0.0M
2024-03-22 57.80 58.20 57.00 57.00 0.0M
2024-03-21 56.20 58.20 56.00 57.40 0.0M
2024-03-20 56.20 56.60 56.00 56.20 0.0M
2024-03-19 55.60 56.40 55.40 56.00 0.0M
2024-03-18 54.40 56.20 54.40 55.60 0.0M
2024-03-15 53.60 54.80 53.20 54.40 0.0M
2024-03-14 53.80 54.40 53.00 53.40 0.0M
2024-03-13 52.60 54.20 52.20 53.60 0.0M
2024-03-12 50.80 53.20 49.70 52.60 0.0M
2024-03-11 50.40 50.60 48.00 50.40 0.0M
2024-03-08 49.40 50.40 49.20 49.90 0.0M
2024-03-07 49.70 50.60 49.00 49.00 0.0M
2024-03-06 49.40 49.70 49.10 49.60 0.0M
2024-03-05 49.10 49.50 48.80 49.30 0.0M
2024-03-04 50.20 50.60 48.80 49.00 0.0M
2024-03-01 49.20 50.80 47.80 50.20 0.0M
2024-02-29 48.90 49.40 48.70 49.00 0.0M
2024-02-28 48.80 49.30 48.60 48.90 0.0M
2024-02-27 48.90 49.60 48.60 48.60 0.0M
2024-02-26 49.50 49.50 48.90 49.10 0.0M
2024-02-23 49.50 49.80 49.00 49.60 0.0M
2024-02-22 49.90 49.90 49.00 49.50 0.0M
2024-02-21 49.50 49.80 49.10 49.70 0.0M
2024-02-20 50.60 50.80 48.80 49.30 0.0M
2024-02-19 50.00 51.20 49.60 50.80 0.0M
2024-02-16 50.20 50.60 49.50 49.80 0.0M
2024-02-15 49.70 50.80 49.30 50.40 0.0M
2024-02-14 49.00 49.70 49.00 49.70 0.0M
2024-02-13 49.80 50.60 49.10 49.10 0.0M
2024-02-12 49.20 50.00 49.10 50.00 0.0M
2024-02-09 48.90 49.30 48.50 49.30 0.0M
2024-02-08 49.00 49.30 48.60 48.80 0.0M
2024-02-07 49.80 50.00 48.70 49.10 0.0M
2024-02-06 49.40 50.40 49.00 49.70 0.0M
2024-02-05 52.40 52.60 49.20 49.30 0.0M
2024-02-02 52.60 52.60 51.60 51.80 0.0M
2024-02-01 51.60 52.40 51.40 52.20 0.0M
2024-01-31 52.40 52.80 50.80 51.40 0.0M
2024-01-30 50.80 51.80 50.60 51.80 0.0M
2024-01-29 48.60 51.00 48.50 50.60 0.0M
2024-01-26 47.80 48.20 47.00 48.10 0.0M
2024-01-25 48.60 49.10 46.80 47.40 0.0M
2024-01-24 48.50 49.90 47.60 48.50 0.0M
2024-01-23 48.50 50.00 47.60 48.30 0.1M
2024-01-22 60.60 61.20 47.50 47.50 0.1M
2024-01-19 63.40 63.80 62.40 62.60 0.0M
2024-01-18 63.20 63.60 62.80 63.00 0.0M
2024-01-17 63.20 64.20 63.20 63.40 0.0M
2024-01-16 63.40 64.40 63.20 63.60 0.0M
2024-01-15 63.60 63.80 63.20 63.20 0.0M
2024-01-12 63.20 64.20 63.20 63.60 0.0M
2024-01-11 63.40 63.80 63.00 63.20 0.0M
2024-01-10 64.60 64.80 63.20 63.40 0.0M
2024-01-09 64.60 65.20 64.20 64.60 0.0M
2024-01-08 64.60 65.00 63.80 65.00 0.0M
2024-01-05 65.60 66.20 64.40 64.60 0.0M
2024-01-04 67.00 67.00 65.60 65.60 0.0M
2024-01-03 66.40 67.80 66.20 67.00 0.0M
2024-01-02 65.60 66.80 65.20 66.60 0.0M