Agrana Beteiligungs-AG - Price History

Monthly price history for AGR.VI (Agrana Beteiligungs-AG)

DateAdjusted priceReal 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

52 week price:
13.00
18.10

Dividend Yield: 0.07%

5-year range yield:
0.07%
5.44%

Forward Dividend Yield: 6.67%

Payout Ratio: 64.29%

Payout Ratio Range:
57.69%
80.36%

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%

Links: