Avery Dennison Corporation (AV3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3 |
| Apr 18, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Apr 17, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 16, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 15, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Apr 12, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 11, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 10, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Apr 09, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 08, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 05, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Apr 04, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 03, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 02, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3 |
| Mar 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Mar 27, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Mar 26, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 25, 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2 |
| Mar 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 21, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 20, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 19, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 18, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 15, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 14, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Mar 13, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 12, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 11, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Mar 08, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Mar 07, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 06, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Mar 05, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 05, 2024 | 0.81 Dividend | |||||
| Mar 04, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.19 | 5 |
| Mar 01, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.19 | - |
| Feb 29, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | - |
| Feb 28, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | - |
| Feb 27, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | - |
| Feb 26, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.20 | - |
| Feb 23, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.19 | - |
| Feb 22, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.21 | - |
| Feb 21, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.21 | - |
| Feb 20, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.21 | - |
| Feb 19, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.21 | - |
| Feb 16, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.21 | - |
| Feb 15, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.22 | - |
| Feb 14, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.23 | - |
| Feb 13, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.22 | - |
| Feb 12, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.23 | 7 |
| Feb 09, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.23 | - |
| Feb 08, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.23 | - |
| Feb 07, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Feb 06, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Feb 05, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | 8 |
| Feb 02, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Feb 01, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Jan 31, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.25 | 1 |
| Jan 30, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Jan 29, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.25 | - |
| Jan 26, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Jan 25, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Jan 24, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.25 | - |
| Jan 23, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.25 | - |
| Jan 22, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Jan 19, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Jan 18, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | - |
| Jan 17, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Jan 16, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Jan 15, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Jan 12, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Jan 11, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.28 | - |
| Jan 10, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.28 | - |
| Jan 09, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.28 | - |
| Jan 08, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Jan 05, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.28 | - |
| Jan 04, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | - |
| Jan 03, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Jan 02, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.26 | - |
| Dec 29, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.26 | - |
| Dec 28, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Dec 27, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Dec 22, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Dec 21, 2023 | 184.00 | 184.00 | 184.00 | 184.00 | 183.25 | - |
| Dec 20, 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 182.26 | - |
| Dec 19, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.26 | - |
| Dec 18, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 180.26 | 11 |
| Dec 15, 2023 | 181.00 | 182.00 | 181.00 | 182.00 | 181.26 | 30 |
| Dec 14, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | - |
| Dec 13, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 176.28 | - |
| Dec 12, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.28 | - |
| Dec 11, 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 176.28 | - |
| Dec 08, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Dec 07, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Dec 06, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Dec 05, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | - |
| Dec 05, 2023 | 0.81 Dividend | |||||
| Dec 04, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 177.46 | - |
| Dec 01, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 176.47 | - |
| Nov 30, 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 173.50 | - |
| Nov 29, 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 170.52 | - |
| *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.