New Zealand markets closed

Tyson Foods Inc (TF7A.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
52.97-0.12 (-0.23%)
As of 08:10AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202452.9752.9752.9752.9752.974
02 Jul 202453.0953.0953.0953.0953.09-
01 Jul 202452.9052.9052.9052.9052.90-
28 Jun 202452.4852.4852.4852.4852.48-
27 Jun 202452.8852.8852.8852.8852.88-
26 Jun 202453.1053.1053.1053.1053.10-
25 Jun 202453.4953.4953.4953.4953.49-
24 Jun 202452.3352.3352.3352.3352.33-
21 Jun 202452.1052.1052.1052.1052.10-
20 Jun 202451.0851.0851.0851.0851.08-
19 Jun 202451.0751.0751.0751.0751.07-
18 Jun 202451.6751.6751.6751.6751.67-
17 Jun 202450.1950.1950.1950.1950.19-
14 Jun 202450.0050.0050.0050.0050.00-
13 Jun 202450.3550.3550.3550.3550.35-
12 Jun 202451.6551.6551.6551.6551.65-
11 Jun 202451.6551.6551.6551.6551.65-
10 Jun 202451.8551.8551.8551.8551.85-
07 Jun 202451.5651.5651.5651.5651.56-
06 Jun 202451.5251.5251.5251.5251.52-
05 Jun 202452.0252.0252.0252.0252.02-
04 Jun 202451.9851.9851.9851.9851.98-
03 Jun 202452.6352.6352.6352.6352.63-
31 May 202452.0052.0052.0052.0052.00-
31 May 20240.49 Dividend
30 May 202452.5252.5252.5252.5252.03-
29 May 202452.7852.7852.7852.7852.29-
28 May 202454.4654.4654.4654.4653.95-
27 May 202454.7454.7454.7454.7454.23-
24 May 202455.5355.5355.5355.5355.01-
23 May 202455.4855.4855.4855.4854.96-
22 May 202455.9355.9355.9355.9355.41-
21 May 202455.4555.4555.4555.4554.93-
20 May 202455.1255.5855.1255.5855.06-
17 May 202455.4655.4655.4655.4654.94-
16 May 202455.5255.5255.5255.5255.00-
15 May 202455.4255.4255.4255.4254.90-
14 May 202455.0455.0455.0455.0454.53-
13 May 202455.1255.1255.1255.1254.61-
10 May 202455.2755.2755.2755.2754.75-
09 May 202454.7055.0454.7055.0454.53-
08 May 202454.5654.5654.5654.5654.05-
07 May 202454.2054.2054.2054.2053.69-
06 May 202457.8457.8457.8457.8457.30-
03 May 202456.8356.8356.8356.8356.30-
02 May 202455.9355.9355.9355.9355.41-
30 Apr 202456.6656.6656.6656.6656.13-
29 Apr 202456.3956.3956.3956.3955.86-
26 Apr 202456.7256.7256.7256.7256.19-
25 Apr 202456.8556.8556.8556.8556.32-
24 Apr 202456.8456.8456.8456.8456.31-
23 Apr 202456.7056.7056.7056.7056.17-
22 Apr 202456.0956.0956.0956.0955.57-
19 Apr 202454.7054.7054.7054.7054.19-
18 Apr 202454.7154.7154.7154.7154.20-
17 Apr 202454.4654.4654.4654.4653.95-
16 Apr 202454.3654.3654.3654.3653.85-
15 Apr 202454.1354.1354.1354.1353.62-
12 Apr 202455.1755.1755.1755.1754.66-
11 Apr 202453.8753.8753.8753.8753.37-
10 Apr 202454.4754.4754.4754.4753.96-
09 Apr 202454.1254.1254.1254.1253.62-
08 Apr 202454.1854.1854.1854.1853.67-
05 Apr 202454.7354.7354.7354.7354.22-
04 Apr 202453.0953.0953.0953.0952.59-
03 Apr 202453.0853.0853.0853.0852.58-
02 Apr 202453.5953.5953.5953.5953.09-
28 Mar 202454.0454.0454.0454.0453.54-
27 Mar 202453.5653.5653.5653.5653.06-
26 Mar 202453.5853.5853.5853.5853.08-
25 Mar 202453.2253.2253.2253.2252.72-
22 Mar 202453.4053.4053.4053.4052.90-
21 Mar 202452.6352.6352.6352.6352.14-
20 Mar 202452.2452.2452.2452.2451.75-
19 Mar 202451.3451.3451.3451.3450.86-
18 Mar 202451.5751.5751.5751.5751.09-
15 Mar 202451.2251.2251.2251.2250.74-
14 Mar 202450.9350.9350.9350.9350.45-
13 Mar 202450.4350.4350.4350.4349.96-
12 Mar 202450.8050.8450.8050.8450.374
11 Mar 202449.1749.1749.1749.1748.71-
08 Mar 202448.7748.7748.7748.7748.31-
07 Mar 202448.6648.6648.6648.6648.21-
06 Mar 202449.2149.2149.2149.2148.75-
05 Mar 202448.8348.8348.8348.8348.37-
04 Mar 202448.7448.7448.7448.7448.28-
01 Mar 202450.0050.0050.0050.0049.53-
29 Feb 202449.0149.0149.0149.0148.55-
29 Feb 20240.49 Dividend
28 Feb 202449.7049.7049.7049.7048.75-
27 Feb 202449.5849.5849.5849.5848.64-
26 Feb 202449.4149.4149.4149.4148.47-
23 Feb 202448.8348.8348.8348.8347.90-
22 Feb 202449.4049.4049.4049.4048.46-
21 Feb 202449.7149.7149.7149.7148.76-
20 Feb 202448.9348.9348.9348.9348.00-
19 Feb 202449.0549.0549.0549.0548.11-
16 Feb 202448.5548.5548.5548.5547.62-
15 Feb 202448.2848.2848.2848.2847.36-
14 Feb 202447.9447.9447.9447.9447.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...