Archer-Daniels-Midland Company - ADM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.12	53.83	53.83	53.83	53.12	137
October 16, 2025	54.64	54.6	54.6	54.72	54.42	167
October 15, 2025	55.18	54.39	54.39	55.18	53.6	1,942
October 14, 2025	52.88	51	51	53.17	50.99	711
October 13, 2025	52.83	53.77	53.77	53.77	52.15	318
October 10, 2025	53	52.76	52.76	53	52.7	176
October 09, 2025	53.5	53.54	53.54	53.54	53.5	160
October 08, 2025	54.4	54.52	54.52	54.52	54.4	201
October 07, 2025	53.75	54.09	54.09	54.09	53.16	668
October 06, 2025	52.18	53.6	53.6	53.6	52.18	1,589
October 03, 2025	51.44	51.44	51.44	51.44	51.44	694
October 02, 2025	50.66	50.59	50.59	50.66	50.02	694
October 01, 2025	50.73	50.55	50.55	51.02	50.15	487
September 30, 2025	51.4	51.28	51.28	51.52	51.17	176
September 29, 2025	51.57	51.44	51.44	51.57	51.39	232
September 26, 2025	52.49	52.06	52.06	52.51	51.39	220
September 25, 2025	51.95	52.96	52.96	53.12	51.95	814
September 24, 2025	51.58	51.58	51.58	51.58	51.58	20
September 23, 2025	50.89	51.59	51.59	51.59	50.89	27
September 22, 2025	52.24	50.42	50.42	52.31	49.35	385
September 19, 2025	51.95	52.11	52.11	52.18	51.4	123
September 18, 2025	51.68	51.81	51.81	51.81	51.68	11
September 17, 2025	52.49	52.47	52.47	52.94	52.04	113
September 16, 2025	51.48	51.54	51.54	51.54	51.14	117
September 15, 2025	52.58	51.77	51.77	52.58	51.77	117
September 12, 2025	51.85	52.48	52.48	52.48	51.85	114
September 11, 2025	52.22	52.36	52.36	52.57	52.22	24
September 10, 2025	52.07	51.54	51.54	52.07	51.29	464
September 09, 2025	53.12	53.12	53.12	53.12	53.12	9
September 08, 2025	53.97	52.46	52.46	53.97	52.46	9
September 05, 2025	52.98	53.04	53.04	53.14	52.28	155
September 04, 2025	52.83	53.13	53.13	53.18	52.83	111
September 03, 2025	52.83	52.69	52.69	52.83	52.44	844
September 02, 2025	53.51	53.15	53.15	53.58	53	303
September 01, 2025	53.38	53.03	53.03	53.38	53.03	116
August 29, 2025	53.66	53.39	53.39	53.87	53.09	789
August 28, 2025	53.66	53.33	53.33	53.66	53.12	68
August 27, 2025	53.74	53.63	53.63	53.75	53.63	487
August 26, 2025	55.53	53.95	53.95	55.53	53.95	487
August 25, 2025	53.98	54.58	54.58	54.73	53.64	876
August 22, 2025	52.03	53.49	53.49	53.49	51.89	1,755
August 21, 2025	51.65	52.85	52.85	52.85	51.65	1,329
August 20, 2025	50.66	51.73	51.73	51.73	50.66	104
August 19, 2025	51.18	51.2	50.76	51.28	51.05	58
August 18, 2025	51.4	51.01	51.01	51.4	51.01	455
August 15, 2025	51.11	50.57	50.57	51.11	50.51	324
August 14, 2025	51.25	51	51	51.25	50.8	212
August 13, 2025	49.75	50.02	50.02	50.02	49.75	18
August 12, 2025	50.3	50.98	50.98	51.1	50.03	1,695
August 11, 2025	49.38	50.06	50.06	50.35	49.38	513
August 08, 2025	49.78	50.06	50.06	50.06	49.65	124
August 07, 2025	48.91	49.01	49.01	49.14	48.5	401
August 06, 2025	49.86	49.63	49.63	50	48.98	404
August 05, 2025	47.67	49.15	49.15	49.15	47.01	140
August 04, 2025	46.8	46.9	46.9	46.9	46.8	1,022
August 01, 2025	47.29	46.71	46.71	47.42	46.48	288
July 31, 2025	48.48	47.53	47.53	48.48	47.53	164
July 30, 2025	47.21	47.8	47.8	47.8	46.61	2,096
July 29, 2025	47.59	46.93	46.93	47.6	46.93	2,852
July 28, 2025	47.09	47.13	47.13	47.42	46.79	599

Archer-Daniels-Midland Company (ADM.DE) XETRA