New Zealand markets closed

Tyson Foods Inc (TF7A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
52.98-0.12 (-0.23%)
As of 08:07AM 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 202452.9852.9852.9852.9852.98-
02 Jul 202453.1053.1053.1053.1053.10-
01 Jul 202452.8753.5452.8753.3653.36-
28 Jun 202452.4952.4952.4952.4952.49-
27 Jun 202452.8952.8952.8152.8152.81200
26 Jun 202453.1253.1253.1253.1253.12-
25 Jun 202453.5053.5053.5053.5053.50-
24 Jun 202452.3452.3452.3452.3452.34-
21 Jun 202452.1252.4552.1252.4552.45-
20 Jun 202451.1152.4751.1152.4452.44-
19 Jun 202451.0751.0750.9850.9850.98-
18 Jun 202451.6751.6751.6751.6751.67-
17 Jun 202450.1950.1950.1950.1950.19-
14 Jun 202450.0150.0150.0150.0150.01-
13 Jun 202450.3650.3650.0250.0750.07-
12 Jun 202451.6651.6650.5250.5250.52-
11 Jun 202451.6851.9151.6851.7851.78-
10 Jun 202451.8651.8651.4051.7151.71-
07 Jun 202451.5751.5751.5751.5751.57-
06 Jun 202451.5251.9551.5251.6951.69-
05 Jun 202452.0352.0351.9351.9351.9370
04 Jun 202451.9951.9951.9951.9951.99-
03 Jun 202452.6152.6152.6152.6152.61-
31 May 202452.0352.0351.8451.8451.84-
31 May 20240.49 Dividend
30 May 202452.5352.5352.5352.5352.04-
29 May 202452.7952.9052.7952.9052.41-
28 May 202454.4754.4753.0953.0952.59-
27 May 202454.7454.7454.6154.6154.10-
24 May 202455.5455.5455.3255.3254.80-
23 May 202455.4755.8455.4755.6755.15-
22 May 202455.9455.9455.9455.9455.42-
21 May 202455.4656.1755.4656.1555.63-
20 May 202455.1355.1355.1355.1354.62-
17 May 202455.5155.5155.3755.3754.85-
16 May 202455.5355.5355.5355.5355.01-
15 May 202455.4355.6255.2555.5955.0791
14 May 202455.0555.5155.0555.5154.99-
13 May 202455.1255.2955.1255.2954.77-
10 May 202455.2855.2855.2855.2854.76-
09 May 202454.7154.7154.7154.7154.20-
08 May 202454.5755.1554.5755.1554.64-
07 May 202454.2154.2154.2154.2153.70-
06 May 202457.8458.7857.8458.7858.23200
03 May 202456.8656.8656.8656.8656.33-
02 May 202455.9655.9655.9655.9655.44-
30 Apr 202456.6556.8256.5156.8256.29-
29 Apr 202456.4056.8156.4056.6656.13-
26 Apr 202456.6056.6056.6056.6056.07-
25 Apr 202456.8656.8656.8656.8656.33-
24 Apr 202456.7757.5056.7757.2656.73-
23 Apr 202456.7156.9756.7156.9756.44-
22 Apr 202456.1256.1256.1256.1255.60-
19 Apr 202454.7856.2054.7856.2055.68-
18 Apr 202454.7255.2754.7255.2754.75-
17 Apr 202454.4854.7854.3754.7854.27280
16 Apr 202455.0855.0854.6054.6054.09-
15 Apr 202454.1054.5354.1054.2853.77-
12 Apr 202455.1755.1755.1755.1754.66-
11 Apr 202453.8655.2153.8655.2154.69-
10 Apr 202454.4854.4854.4754.4753.96-
09 Apr 202454.1354.1354.1354.1353.63-
08 Apr 202454.1754.1754.1754.1753.66-
05 Apr 202454.7254.7254.7254.7254.21-
04 Apr 202453.1053.1053.1053.1052.60-
03 Apr 202453.0853.0853.0853.0852.58-
02 Apr 202453.6153.6153.6153.6153.11-
28 Mar 202454.0254.0254.0254.0253.52-
27 Mar 202453.5853.5853.5853.5853.08-
26 Mar 202453.6153.6153.6153.6153.11-
25 Mar 202453.2453.2453.2453.2452.74-
22 Mar 202453.4153.7553.4153.6453.14-
21 Mar 202452.6453.6852.6453.6853.18-
20 Mar 202452.2352.8052.2352.8052.3125
19 Mar 202451.3752.3451.3752.3451.8570
18 Mar 202451.6051.6151.5151.5151.03-
15 Mar 202451.2351.2351.2351.2350.75-
14 Mar 202450.9450.9450.9450.9450.46-
13 Mar 202450.4550.7750.4550.7750.30-
12 Mar 202450.7550.8250.6550.6550.18-
11 Mar 202449.1249.1249.1249.1248.66-
08 Mar 202448.7849.1748.7849.0148.55-
07 Mar 202448.6548.8848.6548.8848.42-
06 Mar 202449.2149.2148.8348.8348.38-
05 Mar 202448.8449.6948.8449.5949.13-
04 Mar 202448.7049.3148.7049.3148.85-
01 Mar 202450.0150.0150.0150.0149.54-
29 Feb 202449.0249.0249.0249.0248.56-
29 Feb 20240.49 Dividend
28 Feb 202449.7149.8549.7149.8548.90-
27 Feb 202449.5949.5949.5949.5948.64-
26 Feb 202449.4350.0949.4350.0949.1415
23 Feb 202448.8348.8348.8348.8347.90-
22 Feb 202449.3549.3549.2149.2148.27155
21 Feb 202449.7249.7249.7249.7248.77-
20 Feb 202448.9449.9948.9449.6748.73-
19 Feb 202449.0349.0349.0349.0348.10-
16 Feb 202448.5449.3048.5449.3048.36-
15 Feb 202448.2848.7348.2848.7347.80602
14 Feb 202447.9447.9447.9447.9447.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...