New Zealand markets open in 7 hours 14 minutes

Tyson Foods, Inc. (TSN.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
53.470.00 (0.00%)
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202453.4753.4753.4753.4753.47-
25 Jun 202453.8153.8153.4753.4753.47-
24 Jun 202452.6053.5252.6053.5253.52-
21 Jun 202452.4752.4752.2352.2352.23-
20 Jun 202451.3652.3751.3652.3752.37-
19 Jun 202451.2451.2451.2451.2451.24-
18 Jun 202451.8851.8851.6451.6451.64-
17 Jun 202450.4451.6250.4451.6251.62-
14 Jun 202450.1050.5650.1050.5650.56-
13 Jun 202450.7050.7150.7050.7150.71-
12 Jun 202451.9551.9550.7250.7250.72-
11 Jun 202451.9252.0851.9252.0852.08-
10 Jun 202451.8551.8551.4651.4651.46-
07 Jun 202451.8352.2551.8352.2552.25-
06 Jun 202451.8752.0651.8752.0652.06-
05 Jun 202452.2752.2751.7451.7451.74-
04 Jun 202452.2552.2552.0552.0552.05-
03 Jun 202452.8952.8952.2352.2352.23-
31 May 202452.9352.9752.9352.9752.97-
31 May 20240.49 Dividend
30 May 202453.0753.0753.0753.0752.58-
29 May 202453.0553.0753.0553.0752.58-
28 May 202454.7954.7953.2853.2852.79-
27 May 202454.7954.8054.7954.8054.29-
24 May 202455.7755.7755.5255.5255.01-
23 May 202455.7555.9855.7555.9855.46-
22 May 202455.4756.2355.4756.2355.71-
21 May 202455.7356.2255.7356.2255.70-
20 May 202455.3955.3955.3955.3954.88-
17 May 202455.1655.9755.1655.9755.45-
16 May 202455.8856.2955.7255.7255.2115
15 May 202455.6855.6855.6855.6855.17-
14 May 202455.1755.4355.1755.4354.92-
13 May 202455.4155.4455.4155.4454.93-
10 May 202455.4555.4755.4555.4754.96-
09 May 202454.8854.9554.8854.9554.44-
08 May 202454.8455.4754.8455.4754.96-
07 May 202454.3554.3554.0754.1153.61100
06 May 202457.7557.7553.0753.0752.5854
03 May 202457.2957.2956.7956.7956.27-
02 May 202456.3656.8856.3656.8856.35-
30 Apr 202457.1957.1956.5056.5055.98-
29 Apr 202456.7256.7356.7256.7356.21-
26 Apr 202456.7956.9656.7956.9656.43-
25 Apr 202457.2457.2456.7256.7256.20-
24 Apr 202457.0557.0557.0357.0356.50-
23 Apr 202456.9757.0056.9757.0056.47-
22 Apr 202456.4756.6956.4756.6956.17-
19 Apr 202455.1355.1355.1355.1354.62-
18 Apr 202454.9055.1354.9055.1354.62-
17 Apr 202454.7254.8354.7254.8354.32-
16 Apr 202454.9055.1054.8554.8554.34182
15 Apr 202454.4654.6554.4654.6554.15-
12 Apr 202455.0655.0654.7954.7954.28-
11 Apr 202454.8554.8554.5154.5154.01-
10 Apr 202454.7554.7554.5054.5054.00-
09 Apr 202454.4154.5754.4154.5754.07-
08 Apr 202454.4354.4354.3554.3553.85-
05 Apr 202454.9854.9854.5954.5954.09-
04 Apr 202454.6354.6354.6354.6354.13-
03 Apr 202453.4253.4253.1953.1952.70-
02 Apr 202454.0254.0253.8653.8653.36-
28 Mar 202454.6254.6254.6254.6254.12-
27 Mar 202454.1354.3954.1354.3953.89-
26 Mar 202453.8753.9753.8753.9753.47-
25 Mar 202453.3953.8753.3953.8753.37-
22 Mar 202453.6653.6653.6653.6653.16-
21 Mar 202452.8953.5152.8953.5153.02-
20 Mar 202452.5053.1352.5053.1352.64-
19 Mar 202451.6651.8651.6651.8651.38-
18 Mar 202451.6051.6051.5851.5851.10-
15 Mar 202450.7851.1750.7851.1750.70-
14 Mar 202450.6551.6550.6551.6551.17-
13 Mar 202450.2950.8650.2950.8650.39-
12 Mar 202451.0251.0250.7050.7050.23-
11 Mar 202449.3750.5949.3750.5950.12-
08 Mar 202449.0649.3349.0649.3348.87-
07 Mar 202448.9648.9648.7748.7748.32-
06 Mar 202449.7849.7849.0849.0848.63-
05 Mar 202449.1249.6149.1249.6149.15-
04 Mar 202448.9548.9548.5448.5448.09-
01 Mar 202450.2950.2949.6149.6149.15-
29 Feb 202450.0250.0250.0250.0249.56-
29 Feb 20240.49 Dividend
28 Feb 202450.0550.0550.0550.0549.10-
27 Feb 202449.8849.9849.8849.9849.03-
26 Feb 202449.6350.2249.6350.2249.27-
23 Feb 202449.0349.0849.0349.0848.16-
22 Feb 202449.3649.3649.2749.2748.34-
21 Feb 202449.9749.9749.3349.3348.39-
20 Feb 202449.2149.8149.2149.8148.87-
19 Feb 202449.2849.3249.2849.3248.39-
16 Feb 202448.7949.0148.7949.0148.08-
15 Feb 202448.5048.5048.4648.4647.54-
14 Feb 202448.2448.2448.1548.1547.24-
13 Feb 202448.9248.9248.0848.0847.17-
12 Feb 202448.6348.7948.6348.7947.87-
09 Feb 202449.2849.2849.2849.2848.35-
08 Feb 202449.8149.8149.8149.8148.87-
07 Feb 202451.5051.5050.6250.6249.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...