Avery Dennison Corp (AV3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2 |
| Jun 28, 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | - |
| Jun 27, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 26, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 25, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 24, 2024 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | - |
| Jun 21, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 20, 2024 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 19, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Jun 17, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - |
| Jun 14, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 13, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Jun 12, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 11, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 10, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 07, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| Jun 06, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 05, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 05, 2024 | 0.88 Dividend | |||||
| Jun 04, 2024 | 206.00 | 208.00 | 204.00 | 206.00 | 205.12 | - |
| Jun 03, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 203.13 | - |
| May 31, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 203.13 | - |
| May 30, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 201.14 | - |
| May 29, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.14 | - |
| May 28, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 203.13 | - |
| May 27, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 205.12 | - |
| May 24, 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.12 | - |
| May 23, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 207.11 | - |
| May 22, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 207.11 | - |
| May 21, 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 205.12 | - |
| May 20, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.12 | - |
| May 17, 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 203.13 | - |
| May 16, 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 203.13 | - |
| May 15, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 205.12 | - |
| May 14, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 203.13 | - |
| May 13, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 203.13 | - |
| May 10, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 205.12 | - |
| May 09, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 207.11 | - |
| May 08, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 205.12 | - |
| May 07, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 205.12 | - |
| May 06, 2024 | 204.00 | 206.00 | 202.00 | 202.00 | 201.14 | - |
| May 03, 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 201.14 | - |
| May 02, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 201.14 | - |
| Apr 30, 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 199.15 | - |
| Apr 29, 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 201.14 | - |
| Apr 26, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 201.14 | - |
| Apr 25, 2024 | 196.00 | 200.00 | 195.00 | 199.00 | 198.15 | - |
| Apr 24, 2024 | 196.00 | 200.00 | 196.00 | 196.00 | 195.16 | - |
| Apr 23, 2024 | 197.00 | 198.00 | 195.00 | 195.00 | 194.17 | - |
| Apr 22, 2024 | 197.00 | 199.00 | 197.00 | 198.00 | 197.15 | - |
| Apr 19, 2024 | 194.00 | 197.00 | 194.00 | 197.00 | 196.16 | - |
| Apr 18, 2024 | 194.00 | 197.00 | 194.00 | 195.00 | 194.17 | - |
| Apr 17, 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 196.16 | - |
| Apr 16, 2024 | 197.00 | 198.00 | 197.00 | 197.00 | 196.16 | - |
| Apr 15, 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 197.15 | - |
| Apr 12, 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 196.16 | - |
| Apr 11, 2024 | 199.00 | 200.00 | 198.00 | 199.00 | 198.15 | - |
| Apr 10, 2024 | 200.00 | 202.00 | 199.00 | 199.00 | 198.15 | - |
| Apr 09, 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 198.15 | - |
| Apr 08, 2024 | 199.00 | 202.00 | 199.00 | 199.00 | 198.15 | - |
| Apr 05, 2024 | 199.00 | 200.00 | 197.00 | 199.00 | 198.15 | - |
| Apr 04, 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 201.14 | - |
| Apr 03, 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 199.15 | - |
| Apr 02, 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 201.14 | - |
| Mar 28, 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 203.13 | - |
| Mar 27, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 201.14 | - |
| Mar 26, 2024 | 199.00 | 204.00 | 199.00 | 200.00 | 199.15 | - |
| Mar 25, 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 198.15 | - |
| Mar 22, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.15 | - |
| Mar 21, 2024 | 196.00 | 200.00 | 196.00 | 199.00 | 198.15 | - |
| Mar 20, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.16 | - |
| Mar 19, 2024 | 196.00 | 197.00 | 196.00 | 196.00 | 195.16 | - |
| Mar 18, 2024 | 197.00 | 198.00 | 196.00 | 196.00 | 195.16 | - |
| Mar 15, 2024 | 197.00 | 199.00 | 196.00 | 196.00 | 195.16 | - |
| Mar 14, 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 195.16 | - |
| Mar 13, 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 194.17 | - |
| Mar 12, 2024 | 196.00 | 196.00 | 195.00 | 195.00 | 194.17 | - |
| Mar 11, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.17 | - |
| Mar 08, 2024 | 196.00 | 197.00 | 196.00 | 196.00 | 195.16 | - |
| Mar 07, 2024 | 194.00 | 197.00 | 194.00 | 195.00 | 194.17 | - |
| Mar 06, 2024 | 198.00 | 198.00 | 195.00 | 195.00 | 194.17 | - |
| Mar 05, 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 197.15 | - |
| Mar 05, 2024 | 0.81 Dividend | |||||
| Mar 04, 2024 | 198.00 | 200.00 | 198.00 | 198.00 | 196.35 | - |
| Mar 01, 2024 | 199.00 | 199.00 | 198.00 | 198.00 | 196.35 | - |
| Feb 29, 2024 | 196.00 | 198.00 | 195.00 | 198.00 | 196.35 | - |
| Feb 28, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 193.37 | - |
| Feb 27, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 193.37 | - |
| Feb 26, 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 193.37 | - |
| Feb 23, 2024 | 199.00 | 199.00 | 197.00 | 197.00 | 195.36 | - |
| Feb 22, 2024 | 193.00 | 196.00 | 193.00 | 196.00 | 194.36 | - |
| Feb 21, 2024 | 192.00 | 193.00 | 192.00 | 192.00 | 190.40 | - |
| Feb 20, 2024 | 192.00 | 192.00 | 191.00 | 192.00 | 190.40 | - |
| Feb 19, 2024 | 192.00 | 193.00 | 192.00 | 192.00 | 190.40 | - |
| Feb 16, 2024 | 192.00 | 194.00 | 192.00 | 194.00 | 192.38 | - |
| Feb 15, 2024 | 191.00 | 192.00 | 191.00 | 191.00 | 189.41 | - |
| Feb 14, 2024 | 189.00 | 190.00 | 189.00 | 190.00 | 188.41 | - |
| Feb 13, 2024 | 190.00 | 190.00 | 188.00 | 188.00 | 186.43 | - |
| Feb 12, 2024 | 188.00 | 191.00 | 188.00 | 191.00 | 189.41 | - |
| *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.