ADM Hamburg Aktiengesellschaft (FRA:OEL)
Germany · Delayed Price · Currency is EUR 242.00
0.00 (0.00%)
At close: Aug 13, 2025, 10:00 PM CET
FRA:OEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |
| Aug 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |
| Aug 12, 2025 | 242.00 | 258.00 | 242.00 | 242.00 | - | - | 5 |
| Aug 11, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | -6.20% | - |
| Aug 8, 2025 | 240.00 | 258.00 | 240.00 | 258.00 | - | 7.50% | 1 |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | - | 7 |
| Aug 6, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | - | 7 |
| Aug 5, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | - | - | 7 |
| Aug 4, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | - | 2 |
| Aug 1, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | - | -2.44% | 2 |
| Jul 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | - | - |
| Jul 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | -4.65% | 2 |
| Jul 29, 2025 | 242.00 | 258.00 | 242.00 | 258.00 | - | 6.61% | 2 |
| Jul 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | -2.42% | 2 |
| Jul 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | -3.88% | 2 |
| Jul 24, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | - | 4.03% | 3 |
| Jul 23, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | - | 3.33% | 3 |
| Jul 22, 2025 | 242.00 | 260.00 | 240.00 | 240.00 | - | -7.69% | 15 |
| Jul 21, 2025 | 232.00 | 268.00 | 232.00 | 260.00 | - | 8.33% | 69 |
| Jul 18, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | - | 3.45% | 60 |
| Jul 17, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | - | 0.87% | 3 |
| Jul 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 3 |
| Jul 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 14, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | - |
| Jul 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 7, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | - | 10 |
| Jul 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | 0.88% | 10 |
| Jul 1, 2025 | 234.00 | 234.00 | 228.00 | 228.00 | - | -2.56% | - |
| Jun 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | - |
| Jun 27, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | 29 |
| Jun 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | - |
| Jun 25, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | 29 |
| Jun 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | 29 |
| Jun 23, 2025 | 230.00 | 256.00 | 230.00 | 234.00 | - | 4.46% | 29 |
| Jun 20, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | - | 0.90% | 9 |
| Jun 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | - |
| Jun 18, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | - |
| Jun 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | 9 |
| Jun 16, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | - |
| Jun 13, 2025 | 226.00 | 226.00 | 218.00 | 222.00 | - | -1.77% | 9 |
| Jun 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 1 |
| Jun 11, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 5 |
| Jun 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | - |
| Jun 9, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 5 |
| Jun 6, 2025 | 226.00 | 240.00 | 226.00 | 226.00 | - | -5.83% | 5 |