Parker Hannifin Corp (PAR.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM 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 | 20 |
| May 31, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| May 30, 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
| May 29, 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
| May 28, 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| May 27, 2024 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | - |
| May 24, 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 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 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| May 20, 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - |
| May 17, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
| May 16, 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | - |
| May 15, 2024 | 505.80 | 512.00 | 505.80 | 512.00 | 512.00 | 20 |
| May 14, 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | - |
| May 13, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| May 10, 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | - |
| May 09, 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| May 09, 2024 | 1.63 Dividend | |||||
| May 08, 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| May 07, 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| May 06, 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 496.51 | - |
| May 03, 2024 | 495.40 | 495.40 | 495.40 | 495.40 | 493.82 | - |
| May 02, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 504.98 | - |
| Apr 30, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.35 | - |
| Apr 29, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.15 | - |
| Apr 26, 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| Apr 25, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 505.38 | - |
| Apr 24, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 511.36 | - |
| Apr 23, 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 502.79 | - |
| Apr 22, 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 500.20 | - |
| Apr 19, 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.19 | - |
| Apr 18, 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 503.99 | - |
| Apr 17, 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 509.17 | - |
| Apr 16, 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| Apr 15, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| Apr 12, 2024 | 517.20 | 517.20 | 517.20 | 517.20 | 515.55 | - |
| Apr 11, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 513.16 | - |
| 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 | 520.60 | 520.60 | 520.60 | 520.60 | 518.94 | - |
| Apr 05, 2024 | 511.80 | 517.40 | 511.80 | 517.40 | 515.75 | 3 |
| Apr 04, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| Apr 03, 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 503.59 | - |
| 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 | 507.20 | 507.20 | 506.80 | 506.80 | 505.18 | - |
| Mar 26, 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.58 | - |
| Mar 25, 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| Mar 22, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| Mar 21, 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.10 | - |
| Mar 20, 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 492.82 | - |
| Mar 19, 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 490.53 | - |
| Mar 18, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| Mar 15, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| Mar 14, 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 490.83 | - |
| Mar 13, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| Mar 12, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| Mar 11, 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 488.53 | - |
| Mar 08, 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 489.23 | - |
| Mar 07, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| Mar 06, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| Mar 05, 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 488.83 | - |
| Mar 04, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 493.52 | - |
| Mar 01, 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 492.62 | - |
| Feb 29, 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 486.34 | - |
| Feb 28, 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 486.94 | - |
| Feb 27, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | - |
| Feb 26, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| Feb 23, 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 486.54 | - |
| Feb 22, 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 481.06 | - |
| Feb 21, 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| Feb 20, 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 484.75 | - |
| Feb 19, 2024 | 482.20 | 489.20 | 482.20 | 489.20 | 487.64 | 190 |
| Feb 16, 2024 | 482.80 | 482.80 | 482.80 | 482.80 | 481.26 | - |
| Feb 15, 2024 | 485.60 | 485.60 | 485.60 | 485.60 | 484.05 | - |
| 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 | 480.00 | 480.00 | 480.00 | 480.00 | 478.47 | - |
| Feb 09, 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 474.68 | - |
| Feb 08, 2024 | 473.80 | 473.80 | 473.80 | 473.80 | 472.29 | - |
| Feb 08, 2024 | 1.48 Dividend | |||||
| Feb 07, 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 470.51 | - |
| Feb 06, 2024 | 471.90 | 471.90 | 471.90 | 471.90 | 468.92 | - |
| 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 | 440.10 | 440.10 | 440.10 | 440.10 | 437.32 | - |
| Jan 30, 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 435.34 | - |
| Jan 29, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 429.97 | - |
| Jan 26, 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 429.67 | - |
| Jan 25, 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 422.91 | - |
| 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 | 433.60 | 433.60 | 433.60 | 433.60 | 430.86 | - |
| Jan 19, 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 423.41 | - |
| Jan 18, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 414.97 | - |
| Jan 17, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 418.15 | - |
| 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.