ADM Hamburg Aktiengesellschaft (FRA:OEL)
Germany · Delayed Price · Currency is EUR 244.00
-6.00 (-2.40%)
Last updated: Jul 24, 2026, 3:25 PM CET
FRA:OEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | - | -3.20% | - |
| Jul 23, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 3.31% | 5 |
| Jul 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 21, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 20, 2026 | 256.00 | 256.00 | 242.00 | 242.00 | 242.00 | - | 5 |
| Jul 17, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 14, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 13, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 10, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jul 9, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | - |
| Jul 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -6.25% | - |
| Jul 3, 2026 | 228.00 | 256.00 | 228.00 | 256.00 | 256.00 | 6.67% | 8 |
| Jul 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -4.76% | 20 |
| Jul 1, 2026 | 236.00 | 252.00 | 236.00 | 252.00 | 252.00 | 6.78% | 10 |
| Jun 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 24, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Jun 18, 2026 | 236.00 | 246.00 | 236.00 | 246.00 | 246.00 | 4.24% | 10 |
| Jun 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 11, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 8, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 4, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jun 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Jun 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -7.26% | - |
| May 29, 2026 | 236.00 | 248.00 | 236.00 | 248.00 | 248.00 | 5.08% | 10 |
| May 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| May 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| May 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| May 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| May 22, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | -7.03% | - |
| May 20, 2026 | 250.00 | 256.00 | 226.00 | 256.00 | 256.00 | - | 14 |
| May 19, 2026 | 226.00 | 256.00 | 226.00 | 256.00 | 256.00 | 14.29% | 3 |
| May 18, 2026 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | -3.45% | 30 |
| May 15, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |