Air Products & Chemicals Inc (1APD.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 02:25PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 252.90 | 252.90 | 252.90 | 249.50 | 249.50 | 78 |
| Jun 24, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| Jun 21, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| Jun 20, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| Jun 19, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| Jun 18, 2024 | 255.00 | 255.00 | 255.00 | 253.40 | 253.40 | 3 |
| Jun 17, 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| Jun 14, 2024 | 264.80 | 267.10 | 264.80 | 263.10 | 263.10 | 92 |
| Jun 13, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Jun 12, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Jun 11, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Jun 10, 2024 | 261.10 | 261.10 | 261.10 | 260.70 | 260.70 | 4 |
| Jun 07, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| Jun 06, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| Jun 05, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| Jun 04, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| Jun 03, 2024 | 245.00 | 245.00 | 245.00 | 247.80 | 247.80 | 3 |
| May 31, 2024 | 242.00 | 242.00 | 242.00 | 241.50 | 241.50 | 30 |
| May 30, 2024 | 239.80 | 239.80 | 239.80 | 239.90 | 239.90 | 152 |
| May 29, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| May 28, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| May 27, 2024 | 241.50 | 241.50 | 241.50 | 243.00 | 243.00 | 5 |
| May 24, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| May 23, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| May 22, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| May 21, 2024 | 244.40 | 244.40 | 244.40 | 243.90 | 243.90 | 1 |
| May 20, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 17, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 16, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 15, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 14, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 13, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 10, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 09, 2024 | 230.00 | 230.00 | 230.00 | 230.80 | 230.80 | 3 |
| May 08, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| May 07, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| May 06, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| May 03, 2024 | 228.40 | 228.40 | 228.40 | 227.40 | 227.40 | 5 |
| May 02, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| Apr 30, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| Apr 29, 2024 | 223.90 | 223.90 | 223.90 | 221.80 | 221.80 | 5 |
| Apr 26, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 25, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 24, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 23, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 22, 2024 | 218.00 | 218.00 | 217.40 | 216.50 | 216.50 | 54 |
| Apr 19, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 18, 2024 | 216.70 | 216.70 | 216.70 | 216.50 | 216.50 | 16 |
| Apr 17, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 16, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 15, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 12, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 11, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 10, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 09, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 08, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 05, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 04, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| Apr 03, 2024 | 221.10 | 221.10 | 221.10 | 221.50 | 221.50 | 10 |
| Apr 02, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Mar 28, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Mar 28, 2024 | 1.77 Dividend | |||||
| Mar 27, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 26, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 25, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 22, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 21, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 20, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 19, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 18, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 15, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 14, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 13, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 12, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| Mar 11, 2024 | 224.70 | 224.70 | 224.70 | 225.90 | 224.13 | 10 |
| Mar 08, 2024 | 223.00 | 223.00 | 223.00 | 223.50 | 221.75 | 20 |
| Mar 07, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.57 | - |
| Mar 06, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.57 | - |
| Mar 05, 2024 | 221.10 | 221.10 | 221.10 | 220.30 | 218.57 | 20 |
| Mar 04, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| Mar 01, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| Feb 29, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| Feb 28, 2024 | 214.60 | 214.60 | 214.30 | 215.80 | 214.11 | 150 |
| Feb 27, 2024 | 213.50 | 213.50 | 213.50 | 214.30 | 212.62 | 1 |
| Feb 26, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 23, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 22, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 21, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 20, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 19, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 16, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| Feb 15, 2024 | 206.10 | 210.70 | 206.10 | 210.60 | 208.95 | 48 |
| Feb 14, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.79 | - |
| Feb 13, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.79 | - |
| Feb 12, 2024 | 204.70 | 204.70 | 204.70 | 205.40 | 203.79 | 20 |
| Feb 09, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.43 | - |
| Feb 08, 2024 | 200.00 | 200.00 | 200.00 | 201.00 | 199.43 | 40 |
| Feb 07, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.23 | - |
| Feb 06, 2024 | 206.40 | 206.40 | 203.90 | 200.80 | 199.23 | 232 |
| Feb 05, 2024 | 232.20 | 236.00 | 204.00 | 205.80 | 204.19 | 116 |
| *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.