ADM Hamburg Aktiengesellschaft (FRA:OEL)
Germany · Delayed Price · Currency is EUR 228.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 3:29 PM CET
FRA:OEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | - | - | - |
| Sep 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 26 |
| Sep 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 26 |
| Sep 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 26 |
| Sep 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 26 |
| Sep 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 26 |
| Sep 22, 2025 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | - | 26 |
| Sep 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 11 |
| Sep 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 17, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 5, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 11 |
| Sep 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 15 |
| Sep 3, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 15 |
| Sep 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 15 |
| Sep 1, 2025 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | - | 15 |
| Aug 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 30 |
| Aug 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 30 |
| Aug 27, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 30 |
| Aug 26, 2025 | 222.00 | 242.00 | 222.00 | 224.00 | 224.00 | 0.90% | 30 |
| Aug 25, 2025 | 222.00 | 242.00 | 222.00 | 222.00 | 222.00 | - | 5 |
| Aug 22, 2025 | 244.00 | 244.00 | 222.00 | 222.00 | 222.00 | -5.93% | 545 |
| Aug 21, 2025 | 242.00 | 258.00 | 236.00 | 236.00 | 222.42 | -2.48% | 14 |
| Aug 20, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 228.08 | - | 15 |
| Aug 19, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 228.08 | 1.68% | - |
| Aug 18, 2025 | 232.00 | 238.00 | 232.00 | 238.00 | 224.31 | -0.83% | - |
| Aug 15, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 226.19 | -0.83% | 350 |
| Aug 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 228.08 | - | - |
| Aug 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 228.08 | - | - |
| Aug 12, 2025 | 242.00 | 258.00 | 242.00 | 242.00 | 228.08 | - | 5 |
| Aug 11, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 228.08 | -6.20% | - |
| Aug 8, 2025 | 240.00 | 258.00 | 240.00 | 258.00 | 243.15 | 7.50% | 1 |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 226.19 | - | - |
| Aug 6, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 226.19 | - | - |
| Aug 5, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 226.19 | - | 7 |
| Aug 4, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 226.19 | - | - |
| Aug 1, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 226.19 | -2.44% | - |
| Jul 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 231.85 | - | - |
| Jul 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 231.85 | -4.65% | - |
| Jul 29, 2025 | 242.00 | 258.00 | 242.00 | 258.00 | 243.15 | 6.61% | 2 |
| Jul 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 228.08 | -2.42% | - |
| Jul 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 233.73 | -3.88% | 2 |
| Jul 24, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | 243.15 | 4.03% | 3 |
| Jul 23, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | 233.73 | 3.33% | 3 |