Agrana Beteiligungs-AG - Price History
Monthly price history for AGR.VI (Agrana Beteiligungs-AG)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | €13.30 | €13.30 |
March 2024 | €14 | €14 |
February 2024 | €13.35 | €13.35 |
January 2024 | €14.05 | €14.05 |
December 2023 | €14.10 | €14.10 |
November 2023 | €13.55 | €13.55 |
October 2023 | €15.05 | €15.05 |
September 2023 | €15.35 | €15.35 |
August 2023 | €15.60 | €15.60 |
July 2023 | €16.20 | €16.20 |
June 2023 | €17.35 | €17.35 |
May 2023 | €17.45 | €17.45 |
April 2023 | €17.05 | €17.05 |
March 2023 | €16.35 | €16.35 |
February 2023 | €17 | €17 |
January 2023 | €16.50 | €16.50 |
December 2022 | €14.95 | €14.95 |
November 2022 | €15.50 | €15.50 |
October 2022 | €13.70 | €13.70 |
September 2022 | €14.15 | €14.15 |
August 2022 | €16.10 | €16.10 |
July 2022 | €16.20 | €16.20 |
June 2022 | €16.25 | €17 |
May 2022 | €15.78 | €16.50 |
April 2022 | €16.11 | €16.85 |
March 2022 | €15.66 | €16.38 |
February 2022 | €15.82 | €16.54 |
January 2022 | €16.48 | €17.24 |
December 2021 | €16.45 | €17.20 |
November 2021 | €16.69 | €17.46 |
October 2021 | €17.44 | €18.24 |
September 2021 | €17.40 | €18.20 |
August 2021 | €18.17 | €19 |
July 2021 | €17.12 | €17.90 |
June 2021 | €18.65 | €20.35 |
May 2021 | €17.83 | €19.46 |
April 2021 | €16.49 | €18 |
March 2021 | €16.05 | €17.52 |
February 2021 | €16.13 | €17.60 |
January 2021 | €16.02 | €17.48 |
December 2020 | €14.77 | €16.12 |
November 2020 | €15.30 | €16.70 |
October 2020 | €14.20 | €15.50 |
September 2020 | €15.01 | €16.38 |
August 2020 | €16.29 | €17.78 |
July 2020 | €16 | €17.46 |
June 2020 | €16.10 | €18.32 |
May 2020 | €15.29 | €17.40 |
April 2020 | €14.78 | €16.82 |
March 2020 | €14.24 | €16.20 |
February 2020 | €15.43 | €17.56 |
January 2020 | €16.88 | €19.20 |
December 2019 | €16.35 | €18.60 |
November 2019 | €16.10 | €18.32 |
October 2019 | €15.19 | €17.28 |
September 2019 | €14.89 | €16.94 |
August 2019 | €14.06 | €16 |
July 2019 | €15.26 | €17.36 |
June 2019 | €15.92 | €19.10 |
May 2019 | €15.88 | €19.06 |
April 2019 | €16.66 | €20 |
March 2019 | €14.90 | €17.88 |
February 2019 | €14.50 | €17.40 |
January 2019 | €15.22 | €18.26 |
December 2018 | €13.38 | €16.06 |
November 2018 | €15.16 | €18.20 |
October 2018 | €14.66 | €17.60 |
September 2018 | €16.08 | €19.30 |
August 2018 | €17.62 | €21.15 |
July 2018 | €19 | €22.80 |
June 2018 | €17.46 | €88.20 |
May 2018 | €19 | €96 |
April 2018 | €19.20 | €97 |
March 2018 | €18.84 | €95.20 |
February 2018 | €19.62 | €99.10 |
January 2018 | €19.50 | €98.50 |
December 2017 | €20.49 | €103.50 |
November 2017 | €19.98 | €100.95 |
October 2017 | €21.09 | €106.55 |
September 2017 | €21.27 | €107.45 |
August 2017 | €21.36 | €107.90 |
July 2017 | €22.66 | €114.50 |
June 2017 | €21.83 | €114.25 |
May 2017 | €19.52 | €102.15 |
April 2017 | €18.47 | €96.63 |
March 2017 | €18.95 | €99.14 |
February 2017 | €20.26 | €106 |
January 2017 | €22.68 | €118.66 |
December 2016 | €21.45 | €112.25 |
November 2016 | €20.74 | €108.52 |
October 2016 | €20.77 | €108.67 |
September 2016 | €20.13 | €105.33 |
August 2016 | €19.86 | €103.94 |
July 2016 | €18.91 | €98.94 |
June 2016 | €17.02 | €93 |
May 2016 | €16.30 | €89.06 |
April 2016 | €15.49 | €84.64 |
March 2016 | €14.96 | €81.71 |
February 2016 | €14.66 | €80.07 |
January 2016 | €15.39 | €84.10 |
December 2015 | €16.44 | €89.82 |
November 2015 | €16.02 | €87.52 |
October 2015 | €15.02 | €82.05 |
September 2015 | €13.87 | €75.79 |
August 2015 | €13.47 | €73.60 |
July 2015 | €14.38 | €78.58 |
June 2015 | €13.77 | €78.69 |
May 2015 | €14.12 | €80.74 |
April 2015 | €14.10 | €80.57 |
March 2015 | €13.61 | €77.79 |
February 2015 | €14.01 | €80.08 |
January 2015 | €12.18 | €69.65 |
December 2014 | €12.36 | €70.62 |
November 2014 | €12.91 | €73.80 |
October 2014 | €12.53 | €71.62 |
September 2014 | €13.93 | €79.60 |
August 2014 | €14.29 | €81.66 |
July 2014 | €14.88 | €85.04 |
June 2014 | €14.50 | €86.50 |
May 2014 | €14.91 | €88.94 |
April 2014 | €13.90 | €82.95 |
March 2014 | €14.64 | €87.33 |
February 2014 | €14.62 | €87.23 |
January 2014 | €14.65 | €87.39 |
December 2013 | €14.37 | €85.74 |
November 2013 | €14.72 | €87.83 |
October 2013 | €15 | €89.52 |
September 2013 | €15.50 | €92.45 |
August 2013 | €16.34 | €97.46 |
July 2013 | €16.01 | €95.51 |
June 2013 | €17.97 | €110.85 |
May 2013 | €17.99 | €111 |
April 2013 | €16.91 | €104.34 |
March 2013 | €17.01 | €104.94 |
February 2013 | €16.36 | €100.96 |
January 2013 | €15.94 | €98.37 |
December 2012 | €15.78 | €97.34 |
November 2012 | €15.32 | €94.49 |
October 2012 | €14.99 | €92.50 |
September 2012 | €14.33 | €88.42 |
August 2012 | €14.51 | €89.52 |
July 2012 | €14.67 | €90.49 |
June 2012 | €13.37 | €85.98 |
May 2012 | €13.17 | €84.66 |
April 2012 | €13.13 | €84.40 |
March 2012 | €12.68 | €81.56 |
February 2012 | €12.99 | €83.50 |
January 2012 | €12.76 | €82.05 |
December 2011 | €12.38 | €79.57 |
November 2011 | €11.37 | €73.11 |
October 2011 | €12.72 | €81.76 |
September 2011 | €12.69 | €81.57 |
August 2011 | €13.03 | €83.79 |
July 2011 | €13.10 | €84.25 |
June 2011 | €12.51 | €82.74 |
May 2011 | €11.50 | €76.09 |
April 2011 | €11.30 | €74.75 |
March 2011 | €12.18 | €80.57 |
February 2011 | €11.91 | €78.78 |
January 2011 | €11.45 | €75.75 |
December 2010 | €11.74 | €77.67 |
November 2010 | €10.77 | €71.26 |
October 2010 | €10.60 | €70.12 |
September 2010 | €10.13 | €66.99 |
August 2010 | €10.68 | €70.63 |
July 2010 | €10.98 | €72.60 |
June 2010 | €9.72 | €66.12 |
May 2010 | €9.05 | €61.56 |
April 2010 | €10.90 | €74.14 |
March 2010 | €10.43 | €70.94 |
February 2010 | €10.47 | €71.18 |
January 2010 | €10.08 | €68.58 |
December 2009 | €9.22 | €62.68 |
November 2009 | €9.52 | €64.71 |
October 2009 | €9.41 | €63.97 |
September 2009 | €10.05 | €68.31 |
August 2009 | €10.01 | €68.06 |
July 2009 | €7.76 | €52.81 |
June 2009 | €8.56 | €60.18 |
May 2009 | €7.95 | €55.86 |
April 2009 | €6.86 | €48.24 |
March 2009 | €6.51 | €45.75 |
February 2009 | €6.72 | €47.25 |
January 2009 | €6.40 | €44.96 |
December 2008 | €5.16 | €36.30 |
November 2008 | €5.66 | €39.79 |
October 2008 | €6.79 | €47.74 |
September 2008 | €7.28 | €51.20 |
August 2008 | €7.61 | €53.48 |
July 2008 | €7.92 | €55.67 |
June 2008 | €9.47 | €68.83 |
May 2008 | €9.70 | €70.51 |
April 2008 | €9.36 | €68.02 |
March 2008 | €9.40 | €68.28 |
February 2008 | €9.87 | €71.70 |
January 2008 | €9.44 | €68.63 |
December 2007 | €9.68 | €70.31 |
November 2007 | €9.42 | €68.48 |
October 2007 | €9.88 | €71.76 |
September 2007 | €9.78 | €71.06 |
August 2007 | €10.24 | €74.38 |
July 2007 | €10.16 | €73.80 |
June 2007 | €10.94 | €81.43 |
May 2007 | €11.36 | €84.54 |
April 2007 | €10.36 | €77.10 |
March 2007 | €10.03 | €74.64 |
February 2007 | €10.16 | €75.59 |
January 2007 | €10.24 | €76.19 |
December 2006 | €9.86 | €73.40 |
November 2006 | €9.88 | €73.50 |
October 2006 | €10.26 | €76.41 |
September 2006 | €10.65 | €79.28 |
August 2006 | €10.36 | €77.14 |
July 2006 | €10.47 | €77.94 |
June 2006 | €10.58 | €80.71 |
May 2006 | €9.96 | €76.02 |
April 2006 | €11 | €83.91 |
March 2006 | €10.95 | €83.54 |
February 2006 | €10.17 | €77.58 |
January 2006 | €9.01 | €68.74 |
December 2005 | €9.45 | €72.11 |
November 2005 | €10.04 | €76.59 |
October 2005 | €9.93 | €75.75 |
September 2005 | €10.54 | €80.45 |
August 2005 | €9.68 | €73.85 |
July 2005 | €9.85 | €75.20 |
June 2005 | €9.51 | €74.50 |
May 2005 | €9.24 | €72.36 |
April 2005 | €9.19 | €72.01 |
March 2005 | €9.63 | €75.44 |
February 2005 | €10.14 | €79.42 |
January 2005 | €10.13 | €79.35 |
December 2004 | €8.70 | €68.14 |
November 2004 | €8.99 | €70.45 |
October 2004 | €8.75 | €68.51 |
September 2004 | €8.03 | €62.90 |
August 2004 | €7.91 | €61.93 |
July 2004 | €7.78 | €60.96 |
June 2004 | €7.38 | €59.51 |
May 2004 | €7.92 | €63.87 |
April 2004 | €7.74 | €62.42 |
March 2004 | €7.38 | €59.51 |
February 2004 | €7.38 | €59.51 |
January 2004 | €7.14 | €57.58 |
December 2003 | €6.50 | €52.45 |
November 2003 | €5.84 | €47.13 |
October 2003 | €6.14 | €49.55 |
September 2003 | €6.17 | €49.79 |
August 2003 | €6.30 | €50.80 |
July 2003 | €6.02 | €48.58 |
June 2003 | €6.19 | €50.42 |
May 2003 | €5.81 | €47.37 |
April 2003 | €5.46 | €44.51 |
March 2003 | €4.57 | €37.26 |
February 2003 | €4.70 | €38.32 |
January 2003 | €4.39 | €35.80 |
December 2002 | €4.28 | €34.84 |
November 2002 | €4.32 | €35.22 |
October 2002 | €3.91 | €31.84 |
September 2002 | €3.55 | €28.90 |
August 2002 | €3.77 | €30.74 |
July 2002 | €3.89 | €31.69 |
June 2002 | €4.01 | €32.71 |
May 2002 | €4.04 | €32.90 |
April 2002 | €3.34 | €27.24 |
March 2002 | €3.45 | €28.11 |
February 2002 | €3.50 | €28.50 |
January 2002 | €3.73 | €30.39 |
December 2001 | €2.89 | €23.52 |
November 2001 | €2.62 | €21.34 |
October 2001 | €2.49 | €20.32 |
September 2001 | €2.23 | €18.19 |
August 2001 | €2.26 | €18.39 |
July 2001 | €2.40 | €19.55 |
June 2001 | €2.50 | €20.34 |
May 2001 | €2.32 | €18.88 |
April 2001 | €2.20 | €17.90 |
March 2001 | €2.14 | €17.42 |
February 2001 | €2.11 | €17.22 |
January 2001 | €2.18 | €17.75 |
December 2000 | €2.23 | €18.19 |
November 2000 | €2.20 | €17.90 |
October 2000 | €2.26 | €18.39 |
September 2000 | €2.16 | €17.61 |
August 2000 | €2.26 | €18.39 |
July 2000 | €2.36 | €19.21 |
June 2000 | €2.38 | €19.35 |
May 2000 | €2.38 | €19.35 |
April 2000 | €2.15 | €17.52 |
March 2000 | €2.18 | €17.81 |
February 2000 | €2.32 | €18.87 |
January 2000 | €2.32 | €18.87 |
AGR.VI
Price: €13.30
Dividend Yield: 0.07%
Forward Dividend Yield: 6.67%
Payout Ratio: 64.29%
Dividend Per Share: 0.90 EUR
Earnings Per Share: 1.40 EUR
P/E Ratio: 9.61
Exchange: VIE
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 3863
Market Capitalization: 853.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 6.21%
DGR5: -3.10%
DGR10: 30.00%