FRA, OEL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, OEL: ADM Hamburg Aktiengesellschaft

28 Aug 2025

LAST: 224.0	CHANGE: 0.00	OPEN: 224.0	HIGH: 224.0	ASK: 0.0	VOLUME: 30
LAST: 224.0	CHG(%): 0.00	PREV: 224.0	LOW: 224.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	224.0	224.0	224.0	224.0	30
27 Aug 25	224.0	224.0	224.0	224.0	30
26 Aug 25	222.0	242.0	222.0	224.0	30
25 Aug 25	222.0	242.0	222.0	222.0	5
22 Aug 25	244.0	244.0	222.0	222.0	545
21 Aug 25	242.0	258.0	236.0	236.0	14
20 Aug 25	250.0	250.0	242.0	242.0	15
19 Aug 25	242.0	242.0	242.0	242.0	350
18 Aug 25	232.0	238.0	232.0	238.0	350
15 Aug 25	242.0	242.0	240.0	240.0	350

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	223.20
MA10:	231.40
MA20:	236.91
MA50:	236.97
MA100:	227.91
MA200:	224.70
STO9:	5.56
STO14:	5.56
RSI14:	13.04
WPR14:	-90.00
MTM14:	-18.00
ROC14:	-0.07
ATR:	9.86
Week High:	258.00
Week Low:	222.00
Month High:	259.42
Month Low:	222.00
Year High:	270.05
Year Low:	199.12
Volatility:	63.71

RECENT DIVIDENDS

Date	Amount
23 Aug 2024	$13.58
25 Aug 2023	$13.58
19 Aug 2022	$13.58
20 Aug 2021	$13.58
21 Aug 2020	$13.58
23 Aug 2019	$13.58
17 Aug 2018	$13.58
11 Aug 2017	$13.58
19 Aug 2016	$13.58
21 Aug 2015	$13.58