Automatic Data Processing Inc (ADP.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| May 16, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| May 15, 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| May 14, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| May 13, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| May 10, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| May 09, 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
| May 08, 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| May 07, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| May 06, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| May 03, 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| May 02, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Apr 30, 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
| Apr 29, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| Apr 26, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| Apr 25, 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| Apr 24, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
| Apr 23, 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| Apr 22, 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| Apr 19, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Apr 18, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| Apr 17, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| Apr 16, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Apr 15, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Apr 12, 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| Apr 11, 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| Apr 10, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Apr 09, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| Apr 08, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| Apr 05, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| Apr 04, 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
| Apr 03, 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | - |
| Apr 02, 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - |
| Mar 28, 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | - |
| Mar 27, 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| Mar 26, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| Mar 25, 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| Mar 22, 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| Mar 21, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| Mar 20, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| Mar 19, 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| Mar 18, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 2 |
| Mar 15, 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| Mar 14, 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| Mar 13, 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| Mar 12, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| Mar 11, 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| Mar 08, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| Mar 07, 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
| Mar 07, 2024 | 1.4 Dividend | |||||
| Mar 06, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.00 | - |
| Mar 05, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 224.19 | - |
| Mar 04, 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 228.22 | - |
| Mar 01, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 230.75 | - |
| Feb 29, 2024 | 231.35 | 231.35 | 231.35 | 231.35 | 229.91 | - |
| Feb 28, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 229.86 | - |
| Feb 27, 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.25 | - |
| Feb 26, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.02 | - |
| Feb 23, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 233.14 | - |
| Feb 22, 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 232.29 | - |
| Feb 21, 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 231.50 | - |
| Feb 20, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.04 | - |
| Feb 19, 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 232.74 | - |
| Feb 16, 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 232.39 | - |
| Feb 15, 2024 | 233.45 | 233.45 | 233.45 | 233.45 | 231.99 | - |
| Feb 14, 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 231.15 | - |
| Feb 13, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 229.96 | - |
| Feb 12, 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 229.46 | - |
| Feb 09, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.95 | - |
| Feb 08, 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 230.11 | - |
| Feb 07, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 230.75 | - |
| Feb 06, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.16 | - |
| Feb 05, 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 228.47 | - |
| Feb 02, 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 224.54 | - |
| Feb 01, 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 225.83 | - |
| Jan 31, 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 217.53 | - |
| Jan 30, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.63 | - |
| Jan 29, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 215.94 | - |
| Jan 26, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.65 | - |
| Jan 25, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.14 | - |
| Jan 24, 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 219.92 | - |
| Jan 23, 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 217.58 | - |
| Jan 22, 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 217.19 | - |
| Jan 19, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 215.45 | - |
| Jan 18, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.16 | - |
| Jan 17, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.66 | - |
| Jan 16, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 213.76 | - |
| Jan 15, 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 212.32 | - |
| Jan 12, 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 212.32 | - |
| Jan 11, 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 212.76 | - |
| Jan 10, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 213.26 | - |
| Jan 09, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.16 | - |
| Jan 08, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 212.86 | - |
| Jan 05, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 211.57 | - |
| Jan 04, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.98 | - |
| Jan 03, 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 210.93 | - |
| Jan 02, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.29 | - |
| Dec 29, 2023 | 209.55 | 209.55 | 209.55 | 209.55 | 208.24 | - |
| Dec 28, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 206.70 | - |
| Dec 27, 2023 | 209.55 | 209.55 | 209.55 | 209.55 | 208.24 | - |
| *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.