Parker Hannifin Corp (PAR.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | 2 |
| May 31, 2024 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | - |
| May 30, 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| May 29, 2024 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | - |
| May 28, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
| May 27, 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | - |
| May 24, 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | - |
| May 23, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| May 22, 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | - |
| May 21, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| May 20, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | - |
| May 17, 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
| May 16, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 506.60 | - |
| May 15, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| May 14, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| May 13, 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| May 10, 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 523.60 | - |
| May 09, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 512.40 | - |
| May 09, 2024 | 1.63 Dividend | |||||
| May 08, 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| May 07, 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| May 06, 2024 | 496.80 | 496.80 | 496.80 | 496.80 | 495.21 | - |
| May 03, 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 490.83 | - |
| May 02, 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 504.78 | - |
| Apr 30, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.15 | - |
| Apr 29, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| Apr 26, 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 509.77 | - |
| Apr 25, 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 505.58 | - |
| Apr 24, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 511.36 | - |
| Apr 23, 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 503.19 | - |
| Apr 22, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 499.40 | - |
| Apr 19, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.59 | - |
| Apr 18, 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 503.79 | - |
| Apr 17, 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| Apr 16, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 507.18 | - |
| Apr 15, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| Apr 12, 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 515.95 | - |
| Apr 11, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.36 | - |
| Apr 10, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| Apr 09, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 517.34 | - |
| Apr 08, 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 520.93 | - |
| Apr 05, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 510.36 | - |
| Apr 04, 2024 | 513.80 | 520.00 | 513.80 | 520.00 | 518.34 | 2 |
| Apr 03, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.39 | - |
| Apr 02, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.36 | - |
| Mar 28, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 512.36 | - |
| Mar 27, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 505.38 | - |
| Mar 26, 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 504.78 | - |
| Mar 25, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 509.37 | - |
| Mar 22, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| Mar 21, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.10 | - |
| Mar 20, 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 492.92 | - |
| Mar 19, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 490.43 | - |
| Mar 18, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| Mar 15, 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 489.63 | - |
| Mar 14, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 490.93 | - |
| Mar 13, 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 489.63 | - |
| Mar 12, 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 487.74 | - |
| Mar 11, 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 487.24 | - |
| Mar 08, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 489.13 | - |
| Mar 07, 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 483.05 | - |
| Mar 06, 2024 | 484.30 | 484.30 | 484.30 | 484.30 | 482.75 | - |
| Mar 05, 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 488.83 | - |
| Mar 04, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| Mar 01, 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 492.72 | - |
| Feb 29, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 486.44 | - |
| Feb 28, 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 487.04 | - |
| Feb 27, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | - |
| Feb 26, 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 486.64 | - |
| Feb 23, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 486.44 | - |
| Feb 22, 2024 | 482.20 | 482.20 | 482.20 | 482.20 | 480.66 | - |
| Feb 21, 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| Feb 20, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 484.45 | - |
| Feb 19, 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 479.26 | - |
| Feb 16, 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 480.86 | - |
| Feb 15, 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 483.75 | - |
| Feb 14, 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 474.28 | - |
| Feb 13, 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 477.37 | - |
| Feb 12, 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 478.67 | - |
| Feb 09, 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 474.68 | - |
| Feb 08, 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 471.99 | - |
| Feb 08, 2024 | 1.48 Dividend | |||||
| Feb 07, 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 470.51 | - |
| Feb 06, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 469.02 | - |
| Feb 05, 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 470.91 | - |
| Feb 02, 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 455.41 | - |
| Feb 01, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 426.00 | - |
| Jan 31, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 437.22 | - |
| Jan 30, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 435.24 | - |
| Jan 29, 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 430.17 | - |
| Jan 26, 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 429.67 | - |
| Jan 25, 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 423.01 | - |
| Jan 24, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 427.68 | - |
| Jan 23, 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 429.47 | - |
| Jan 22, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 430.27 | - |
| Jan 19, 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 423.41 | - |
| Jan 18, 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 414.07 | - |
| Jan 17, 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 418.24 | - |
| Jan 16, 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 418.05 | - |
| Jan 15, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 416.95 | - |
| *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.