ADM Hamburg Aktiengesellschaft (FRA:OEL)
Germany · Delayed Price · Currency is EUR 232.00
+5.58 (2.46%)
At close: Aug 14, 2026
FRA:OEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | - | 10.41% | 1 |
| Aug 13, 2026 | 240.00 | 248.00 | 240.00 | 240.00 | 226.42 | - | 30 |
| Aug 12, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 226.42 | - | 10 |
| Aug 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Aug 10, 2026 | 254.00 | 254.00 | 240.00 | 240.00 | 226.42 | -5.51% | 18 |
| Aug 7, 2026 | 240.00 | 254.00 | 240.00 | 254.00 | 239.63 | 5.83% | 13 |
| Aug 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Aug 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Aug 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Aug 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | -0.83% | - |
| Jul 31, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 30, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 29, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 28, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | -3.20% | - |
| Jul 27, 2026 | 244.00 | 250.00 | 242.00 | 250.00 | 235.85 | 2.46% | 6 |
| Jul 24, 2026 | 242.00 | 248.00 | 242.00 | 244.00 | 230.19 | -2.40% | 19 |
| Jul 23, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 235.85 | 3.31% | 5 |
| Jul 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 21, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 20, 2026 | 256.00 | 256.00 | 242.00 | 242.00 | 228.31 | - | 5 |
| Jul 17, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 14, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 13, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 10, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 228.31 | - | - |
| Jul 9, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 228.31 | 0.83% | - |
| Jul 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Jul 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | - | - |
| Jul 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | -6.25% | - |
| Jul 3, 2026 | 228.00 | 256.00 | 228.00 | 256.00 | 241.51 | 6.67% | 8 |
| Jul 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 226.42 | -4.76% | 20 |
| Jul 1, 2026 | 236.00 | 252.00 | 236.00 | 252.00 | 237.74 | 6.78% | 10 |
| Jun 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 24, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | -4.07% | - |
| Jun 18, 2026 | 236.00 | 246.00 | 236.00 | 246.00 | 232.08 | 4.24% | 10 |
| Jun 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 11, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |
| Jun 8, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 222.65 | - | - |