Automatic Data Processing, Inc. (ADP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| May 02, 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 2 |
| Apr 30, 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| Apr 29, 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | - |
| Apr 26, 2024 | 230.55 | 230.55 | 227.05 | 227.05 | 227.05 | 4 |
| Apr 25, 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| Apr 24, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Apr 23, 2024 | 230.45 | 230.95 | 229.65 | 230.95 | 230.95 | 417 |
| Apr 22, 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| Apr 19, 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| Apr 18, 2024 | 227.45 | 227.45 | 227.20 | 227.20 | 227.20 | 80 |
| Apr 17, 2024 | 229.15 | 229.15 | 228.70 | 228.70 | 228.70 | 1 |
| Apr 16, 2024 | 229.05 | 229.30 | 229.05 | 229.30 | 229.30 | 180 |
| Apr 15, 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
| Apr 12, 2024 | 227.60 | 228.50 | 227.60 | 228.50 | 228.50 | 123 |
| Apr 11, 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
| Apr 10, 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
| Apr 09, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| Apr 08, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 05, 2024 | 222.75 | 224.40 | 222.75 | 224.40 | 224.40 | 50 |
| Apr 04, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| Apr 03, 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| Apr 02, 2024 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | 77 |
| Mar 28, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Mar 27, 2024 | 226.15 | 226.60 | 226.15 | 226.60 | 226.60 | 90 |
| Mar 26, 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| Mar 25, 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| Mar 22, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 21, 2024 | 226.90 | 229.80 | 226.90 | 229.80 | 229.80 | 105 |
| Mar 20, 2024 | 224.15 | 224.70 | 224.15 | 224.70 | 224.70 | 42 |
| Mar 19, 2024 | 221.95 | 222.75 | 221.95 | 222.75 | 222.75 | 40 |
| Mar 18, 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 45 |
| Mar 15, 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| Mar 14, 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| Mar 13, 2024 | 223.60 | 223.85 | 223.60 | 223.85 | 223.85 | 5 |
| Mar 12, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| Mar 11, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| Mar 08, 2024 | 222.30 | 222.30 | 221.30 | 221.85 | 221.85 | 55 |
| Mar 07, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Mar 07, 2024 | 1.4 Dividend | |||||
| Mar 06, 2024 | 224.40 | 224.55 | 224.10 | 224.30 | 222.90 | 232 |
| Mar 05, 2024 | 225.75 | 225.75 | 224.05 | 224.05 | 222.65 | 11 |
| Mar 04, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.17 | - |
| Mar 01, 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 230.70 | - |
| Feb 29, 2024 | 231.35 | 233.00 | 231.35 | 233.00 | 231.55 | 30 |
| Feb 28, 2024 | 231.25 | 231.90 | 231.25 | 231.90 | 230.45 | 22 |
| Feb 27, 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.25 | - |
| Feb 26, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 233.83 | - |
| Feb 23, 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 233.19 | - |
| Feb 22, 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 232.49 | - |
| Feb 21, 2024 | 233.00 | 234.45 | 233.00 | 234.45 | 232.99 | 20 |
| Feb 20, 2024 | 233.65 | 234.55 | 233.65 | 234.55 | 233.09 | 10 |
| Feb 19, 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 232.79 | - |
| 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 | 232.55 | 232.55 | 232.55 | 232.55 | 231.10 | - |
| Feb 13, 2024 | 231.40 | 232.65 | 231.40 | 232.65 | 231.20 | 17 |
| Feb 12, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 229.51 | - |
| Feb 09, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.95 | - |
| Feb 08, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.06 | - |
| Feb 07, 2024 | 232.15 | 233.25 | 232.15 | 233.25 | 231.79 | 100 |
| Feb 06, 2024 | 230.50 | 231.45 | 230.50 | 231.45 | 230.01 | 20 |
| Feb 05, 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 228.51 | - |
| Feb 02, 2024 | 225.95 | 230.95 | 225.95 | 230.95 | 229.51 | 30 |
| Feb 01, 2024 | 227.30 | 228.50 | 227.30 | 228.50 | 227.07 | 22 |
| Jan 31, 2024 | 218.85 | 229.55 | 218.85 | 229.55 | 228.12 | 25 |
| Jan 30, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.63 | - |
| Jan 29, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 215.89 | - |
| Jan 26, 2024 | 217.00 | 217.15 | 216.65 | 216.65 | 215.30 | 32 |
| Jan 25, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.14 | - |
| Jan 24, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.02 | - |
| Jan 23, 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 217.53 | - |
| Jan 22, 2024 | 218.60 | 219.80 | 218.60 | 219.80 | 218.43 | 321 |
| Jan 19, 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 215.40 | - |
| Jan 18, 2024 | 215.55 | 217.05 | 215.55 | 217.05 | 215.70 | 15 |
| Jan 17, 2024 | 215.00 | 216.80 | 215.00 | 216.00 | 214.65 | 150 |
| Jan 16, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 213.76 | - |
| Jan 15, 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 213.11 | - |
| Jan 12, 2024 | 213.80 | 214.45 | 213.80 | 214.45 | 213.11 | 5 |
| Jan 11, 2024 | 214.05 | 214.55 | 212.95 | 212.95 | 211.62 | 40 |
| Jan 10, 2024 | 214.55 | 214.70 | 214.55 | 214.70 | 213.36 | 15 |
| Jan 09, 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 214.11 | - |
| 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 | 210.97 | - |
| Jan 03, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.97 | - |
| Jan 02, 2024 | 210.70 | 212.70 | 210.70 | 212.70 | 211.37 | 20 |
| Dec 29, 2023 | 209.55 | 210.00 | 209.55 | 210.00 | 208.69 | - |
| 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 | - |
| Dec 22, 2023 | 206.85 | 206.85 | 206.85 | 206.85 | 205.56 | - |
| Dec 21, 2023 | 212.10 | 212.70 | 212.10 | 212.70 | 211.37 | 181 |
| Dec 20, 2023 | 212.80 | 212.80 | 212.80 | 212.80 | 211.47 | - |
| Dec 19, 2023 | 214.20 | 214.20 | 214.20 | 214.20 | 212.86 | - |
| Dec 18, 2023 | 214.05 | 214.05 | 214.05 | 214.05 | 212.71 | - |
| Dec 15, 2023 | 214.35 | 214.35 | 214.35 | 214.35 | 213.01 | - |
| Dec 14, 2023 | 219.60 | 219.60 | 219.60 | 219.60 | 218.23 | - |
| Dec 13, 2023 | 218.90 | 218.95 | 218.90 | 218.95 | 217.58 | 300 |
| Dec 12, 2023 | 216.15 | 217.10 | 216.15 | 217.10 | 215.74 | 50 |
| Dec 11, 2023 | 212.05 | 217.55 | 212.05 | 217.55 | 216.19 | 126 |
| *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.