Paycom Software Inc (0PY.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 11 |
| Apr 24, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| Apr 23, 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| Apr 22, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| Apr 19, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Apr 18, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
| Apr 17, 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Apr 16, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
| Apr 15, 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| Apr 12, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| Apr 11, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| Apr 10, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Apr 09, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| Apr 08, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| Apr 05, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| Apr 04, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| Apr 03, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| Apr 02, 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
| Mar 28, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| Mar 27, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| Mar 26, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| Mar 25, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| Mar 22, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| Mar 21, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| Mar 20, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
| Mar 19, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| Mar 18, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 11 |
| Mar 15, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Mar 14, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| Mar 13, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Mar 12, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| Mar 11, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| Mar 08, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| Mar 07, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| Mar 06, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| Mar 05, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| Mar 04, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| Mar 01, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| Mar 01, 2024 | 0.375 Dividend | |||||
| Feb 29, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.07 | - |
| Feb 28, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 167.78 | - |
| Feb 27, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.28 | - |
| Feb 26, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.22 | - |
| Feb 23, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.42 | - |
| Feb 22, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 168.72 | - |
| Feb 21, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.16 | - |
| Feb 20, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.10 | - |
| Feb 19, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.60 | - |
| Feb 16, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.10 | - |
| Feb 15, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.41 | - |
| Feb 14, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.91 | - |
| Feb 13, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.61 | - |
| Feb 12, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.41 | - |
| Feb 09, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.30 | - |
| Feb 08, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.62 | - |
| Feb 07, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.44 | - |
| Feb 06, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.30 | - |
| Feb 05, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.20 | - |
| Feb 02, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.76 | - |
| Feb 01, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.76 | - |
| Jan 31, 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.55 | - |
| Jan 30, 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.55 | - |
| Jan 29, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.70 | - |
| Jan 26, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.70 | - |
| Jan 25, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.60 | - |
| Jan 24, 2024 | 180.85 | 180.85 | 180.20 | 180.20 | 179.80 | 4 |
| Jan 23, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.15 | - |
| Jan 22, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.15 | - |
| Jan 19, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.45 | - |
| Jan 18, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 176.71 | - |
| Jan 17, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.20 | - |
| Jan 16, 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.75 | - |
| Jan 15, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.94 | - |
| Jan 12, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 182.94 | - |
| Jan 11, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| Jan 10, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| Jan 09, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 184.74 | - |
| Jan 08, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| Jan 05, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| Jan 04, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.55 | - |
| Jan 03, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.18 | - |
| Jan 02, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.18 | - |
| Dec 29, 2023 | 186.55 | 186.55 | 186.20 | 186.20 | 185.79 | - |
| Dec 28, 2023 | 186.15 | 186.15 | 186.15 | 186.15 | 185.74 | - |
| Dec 27, 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| Dec 22, 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| Dec 21, 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.43 | - |
| Dec 20, 2023 | 188.95 | 188.95 | 188.95 | 188.95 | 188.53 | - |
| Dec 19, 2023 | 185.40 | 185.40 | 185.40 | 185.40 | 184.99 | - |
| Dec 18, 2023 | 185.25 | 185.25 | 185.25 | 185.25 | 184.84 | - |
| Dec 15, 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 184.29 | - |
| Dec 14, 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.95 | - |
| Dec 13, 2023 | 174.90 | 174.90 | 174.90 | 174.90 | 174.51 | - |
| Dec 12, 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 174.41 | - |
| Dec 11, 2023 | 172.45 | 172.45 | 172.45 | 172.45 | 172.07 | - |
| Dec 08, 2023 | 171.35 | 171.35 | 171.35 | 171.35 | 170.97 | - |
| Dec 07, 2023 | 171.35 | 171.35 | 171.35 | 171.35 | 170.97 | - |
| Dec 06, 2023 | 169.80 | 169.80 | 169.80 | 169.80 | 169.42 | - |
| Dec 05, 2023 | 170.55 | 170.55 | 170.55 | 170.55 | 170.17 | - |
| Dec 04, 2023 | 169.85 | 169.85 | 169.85 | 169.85 | 169.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.