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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	47.65	47.65	47.65	47.65	47.65	0
July 24, 2025	47.8	47.65	47.65	47.81	47.65	109
July 23, 2025	47.81	47.7	47.7	47.81	47.22	93
July 22, 2025	46.41	46.93	46.93	46.93	46.04	509
July 21, 2025	46.55	46.83	46.83	47.12	46.4	1,300
July 18, 2025	45.6	46.47	46.47	46.47	45.6	64
July 17, 2025	43.97	45.32	45.32	46.1	43.91	1,476
July 16, 2025	46.4	45.78	45.78	46.58	45.78	305
July 15, 2025	46.5	46.57	46.57	46.57	46.23	179
July 14, 2025	46.7	46.51	46.51	47.1	46.25	139
July 11, 2025	46.63	46.51	46.51	46.63	46.51	215
July 10, 2025	47.37	47.22	47.22	47.4	47.22	92
July 09, 2025	46.18	45.78	45.78	46.18	45.6	63
July 08, 2025	46.8	46.89	46.89	47.03	46.8	32
July 07, 2025	47.43	46.7	46.7	47.43	46.7	298

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