Automatic Data Processing Inc (ADP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 227.40 | 227.65 | 226.75 | 227.05 | 227.05 | - |
| Apr 29, 2024 | 227.55 | 227.85 | 226.75 | 226.75 | 226.75 | - |
| Apr 26, 2024 | 230.65 | 230.65 | 228.70 | 229.10 | 229.10 | 50 |
| Apr 25, 2024 | 230.55 | 232.50 | 229.10 | 229.10 | 229.10 | 15 |
| Apr 24, 2024 | 231.15 | 231.15 | 229.60 | 229.60 | 229.60 | - |
| Apr 23, 2024 | 230.50 | 230.65 | 229.90 | 230.65 | 230.65 | - |
| Apr 22, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Apr 19, 2024 | 225.75 | 227.85 | 225.65 | 227.85 | 227.85 | - |
| Apr 18, 2024 | 227.50 | 228.15 | 226.90 | 227.05 | 227.05 | 90 |
| Apr 17, 2024 | 229.25 | 229.60 | 227.40 | 227.40 | 227.40 | 15 |
| Apr 16, 2024 | 229.15 | 230.05 | 229.15 | 230.05 | 230.05 | 22 |
| Apr 15, 2024 | 228.90 | 229.50 | 228.90 | 229.00 | 229.00 | - |
| Apr 12, 2024 | 227.70 | 228.90 | 227.70 | 228.90 | 228.90 | 10 |
| Apr 11, 2024 | 228.25 | 228.40 | 228.10 | 228.40 | 228.40 | - |
| Apr 10, 2024 | 229.85 | 231.15 | 228.35 | 228.35 | 228.35 | 40 |
| Apr 09, 2024 | 227.85 | 227.85 | 226.70 | 227.85 | 227.85 | 20 |
| Apr 08, 2024 | 226.10 | 226.60 | 225.30 | 226.60 | 226.60 | 40 |
| Apr 05, 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
| Apr 04, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| Apr 03, 2024 | 228.95 | 230.25 | 226.95 | 226.95 | 226.95 | 6 |
| Apr 02, 2024 | 229.70 | 230.00 | 229.70 | 230.00 | 230.00 | 17 |
| Mar 28, 2024 | 229.10 | 230.70 | 229.10 | 230.70 | 230.70 | - |
| Mar 27, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Mar 26, 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
| Mar 25, 2024 | 228.40 | 228.55 | 227.70 | 227.70 | 227.70 | - |
| Mar 22, 2024 | 229.70 | 230.35 | 228.45 | 229.50 | 229.50 | - |
| Mar 21, 2024 | 226.95 | 229.80 | 226.95 | 229.80 | 229.80 | - |
| Mar 20, 2024 | 224.20 | 226.30 | 224.20 | 226.30 | 226.30 | - |
| Mar 19, 2024 | 222.00 | 224.30 | 222.00 | 224.30 | 224.30 | - |
| Mar 18, 2024 | 222.95 | 223.40 | 222.20 | 222.20 | 222.20 | 12 |
| Mar 15, 2024 | 223.45 | 223.80 | 223.45 | 223.80 | 223.80 | 5 |
| Mar 14, 2024 | 223.45 | 223.75 | 223.45 | 223.75 | 223.75 | 320 |
| Mar 13, 2024 | 223.70 | 224.10 | 222.40 | 222.65 | 222.65 | 17 |
| Mar 12, 2024 | 223.30 | 224.50 | 223.30 | 223.55 | 223.55 | - |
| Mar 11, 2024 | 221.00 | 223.60 | 220.80 | 223.60 | 223.60 | 20 |
| Mar 08, 2024 | 222.35 | 222.35 | 221.30 | 221.30 | 221.30 | - |
| Mar 07, 2024 | 220.85 | 224.05 | 220.85 | 223.50 | 223.50 | 20 |
| Mar 07, 2024 | 1.4 Dividend | |||||
| Mar 06, 2024 | 224.45 | 225.35 | 223.35 | 223.35 | 221.95 | - |
| Mar 05, 2024 | 225.70 | 226.55 | 223.55 | 224.20 | 222.79 | - |
| Mar 04, 2024 | 229.85 | 229.85 | 225.00 | 226.20 | 224.78 | 189 |
| Mar 01, 2024 | 232.30 | 232.30 | 230.40 | 230.40 | 228.96 | - |
| Feb 29, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.05 | - |
| Feb 28, 2024 | 231.35 | 231.85 | 230.80 | 231.85 | 230.40 | 10 |
| Feb 27, 2024 | 232.80 | 232.90 | 232.80 | 232.85 | 231.39 | - |
| Feb 26, 2024 | 235.40 | 237.05 | 235.40 | 235.75 | 234.27 | 2 |
| Feb 23, 2024 | 234.65 | 236.45 | 234.65 | 236.45 | 234.97 | 200 |
| Feb 22, 2024 | 234.05 | 234.55 | 234.00 | 234.35 | 232.88 | - |
| Feb 21, 2024 | 233.05 | 233.10 | 233.05 | 233.10 | 231.64 | - |
| Feb 20, 2024 | 233.60 | 235.00 | 233.25 | 233.75 | 232.28 | 3 |
| Feb 19, 2024 | 234.50 | 234.50 | 234.05 | 234.35 | 232.88 | 2 |
| Feb 16, 2024 | 233.95 | 234.90 | 233.95 | 234.30 | 232.83 | 11 |
| Feb 15, 2024 | 233.55 | 233.55 | 233.40 | 233.40 | 231.94 | 40 |
| Feb 14, 2024 | 232.65 | 233.40 | 232.65 | 233.40 | 231.94 | 10 |
| Feb 13, 2024 | 231.55 | 232.55 | 231.55 | 232.55 | 231.09 | 4 |
| Feb 12, 2024 | 231.10 | 231.40 | 231.10 | 231.40 | 229.95 | 15 |
| Feb 09, 2024 | 232.45 | 232.45 | 230.90 | 231.40 | 229.95 | 20 |
| Feb 08, 2024 | 231.65 | 232.15 | 231.65 | 232.15 | 230.69 | - |
| Feb 07, 2024 | 232.45 | 232.75 | 232.00 | 232.00 | 230.55 | - |
| Feb 06, 2024 | 230.65 | 230.65 | 230.05 | 230.05 | 228.61 | 10 |
| Feb 05, 2024 | 230.00 | 230.90 | 230.00 | 230.25 | 228.81 | - |
| Feb 02, 2024 | 226.05 | 229.35 | 226.05 | 228.75 | 227.32 | - |
| Feb 01, 2024 | 227.40 | 228.80 | 227.40 | 228.05 | 226.62 | - |
| Jan 31, 2024 | 218.95 | 225.00 | 218.95 | 225.00 | 223.59 | 5 |
| Jan 30, 2024 | 219.15 | 219.15 | 218.10 | 218.10 | 216.73 | - |
| Jan 29, 2024 | 217.35 | 217.95 | 217.35 | 217.95 | 216.58 | - |
| Jan 26, 2024 | 217.10 | 217.75 | 217.10 | 217.75 | 216.39 | - |
| Jan 25, 2024 | 218.60 | 218.60 | 218.25 | 218.25 | 216.88 | - |
| Jan 24, 2024 | 221.50 | 221.50 | 219.05 | 219.05 | 217.68 | 60 |
| Jan 23, 2024 | 219.00 | 220.90 | 219.00 | 220.80 | 219.42 | - |
| Jan 22, 2024 | 218.70 | 219.90 | 218.70 | 219.90 | 218.52 | - |
| Jan 19, 2024 | 216.85 | 217.75 | 216.85 | 217.75 | 216.39 | 15 |
| Jan 18, 2024 | 215.65 | 217.25 | 215.65 | 217.25 | 215.89 | 130 |
| Jan 17, 2024 | 215.10 | 216.15 | 215.10 | 215.75 | 214.40 | - |
| Jan 16, 2024 | 215.20 | 215.75 | 215.20 | 215.75 | 214.40 | - |
| Jan 15, 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 214.10 | - |
| Jan 12, 2024 | 213.90 | 214.05 | 213.55 | 213.55 | 212.21 | - |
| Jan 11, 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 212.81 | - |
| Jan 10, 2024 | 214.65 | 215.35 | 214.60 | 214.60 | 213.25 | 100 |
| Jan 09, 2024 | 215.55 | 216.25 | 215.25 | 216.25 | 214.89 | - |
| Jan 08, 2024 | 214.30 | 214.85 | 214.30 | 214.85 | 213.50 | - |
| Jan 05, 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 211.71 | - |
| Jan 04, 2024 | 212.40 | 213.65 | 212.40 | 213.55 | 212.21 | - |
| Jan 03, 2024 | 212.35 | 213.70 | 212.35 | 213.20 | 211.86 | - |
| Jan 02, 2024 | 210.75 | 212.30 | 210.75 | 211.55 | 210.22 | 15 |
| Dec 29, 2023 | 209.65 | 210.05 | 209.65 | 210.05 | 208.73 | - |
| Dec 28, 2023 | 208.10 | 208.20 | 208.10 | 208.20 | 206.89 | - |
| Dec 27, 2023 | 209.65 | 209.70 | 207.95 | 207.95 | 206.65 | - |
| Dec 22, 2023 | 206.90 | 209.05 | 206.90 | 209.05 | 207.74 | - |
| Dec 21, 2023 | 212.25 | 212.25 | 206.75 | 206.75 | 205.45 | 32 |
| Dec 20, 2023 | 212.90 | 212.90 | 212.90 | 212.90 | 211.57 | - |
| Dec 19, 2023 | 214.30 | 214.30 | 214.30 | 214.30 | 212.96 | - |
| Dec 18, 2023 | 214.15 | 215.95 | 214.15 | 215.30 | 213.95 | 8 |
| Dec 15, 2023 | 214.45 | 216.95 | 214.45 | 214.80 | 213.45 | 15 |
| Dec 14, 2023 | 219.65 | 219.65 | 214.80 | 214.80 | 213.45 | - |
| Dec 13, 2023 | 219.00 | 219.15 | 219.00 | 219.15 | 217.78 | - |
| Dec 12, 2023 | 216.25 | 218.55 | 216.25 | 218.55 | 217.18 | - |
| Dec 11, 2023 | 212.20 | 217.65 | 212.20 | 216.90 | 215.54 | - |
| Dec 08, 2023 | 212.50 | 212.90 | 212.50 | 212.90 | 211.57 | - |
| Dec 07, 2023 | 213.90 | 214.40 | 213.35 | 213.35 | 212.01 | 15 |
| *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.