Parker Hannifin Corp (PAR.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 498.10 | 14 |
| May 03, 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | - |
| May 02, 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | - |
| Apr 30, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| Apr 29, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| Apr 26, 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - |
| Apr 25, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| Apr 24, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - |
| Apr 23, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | - |
| Apr 22, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | - |
| Apr 19, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | - |
| Apr 18, 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | - |
| Apr 17, 2024 | 513.00 | 514.80 | 513.00 | 514.80 | 514.80 | 14 |
| Apr 16, 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - |
| Apr 15, 2024 | 518.80 | 518.80 | 518.60 | 518.60 | 518.60 | 10 |
| Apr 12, 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | - |
| Apr 11, 2024 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | - |
| Apr 10, 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| Apr 09, 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| Apr 08, 2024 | 522.60 | 522.60 | 521.80 | 521.80 | 521.80 | 10 |
| Apr 05, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| Apr 04, 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| Apr 03, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| Apr 02, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Mar 28, 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| Mar 27, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | - |
| Mar 26, 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | - |
| Mar 25, 2024 | 514.20 | 514.20 | 510.60 | 510.60 | 510.60 | 5 |
| Mar 22, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | - |
| Mar 21, 2024 | 499.60 | 512.60 | 499.60 | 512.60 | 512.60 | 5 |
| Mar 20, 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | - |
| Mar 19, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Mar 18, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Mar 15, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| Mar 14, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| Mar 13, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| Mar 12, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| Mar 11, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| Mar 08, 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| Mar 07, 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | - |
| Mar 06, 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | - |
| Mar 05, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
| Mar 04, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
| Mar 01, 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 494.20 | - |
| Feb 29, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
| Feb 28, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
| Feb 27, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
| Feb 26, 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
| Feb 23, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| Feb 22, 2024 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | - |
| Feb 21, 2024 | 481.90 | 481.90 | 480.20 | 480.20 | 480.20 | 14 |
| Feb 20, 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| Feb 19, 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| Feb 16, 2024 | 485.30 | 487.50 | 485.30 | 487.50 | 487.50 | 50 |
| Feb 15, 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | - |
| Feb 14, 2024 | 479.20 | 479.20 | 479.20 | 479.20 | 479.20 | - |
| Feb 13, 2024 | 482.40 | 482.40 | 481.90 | 481.90 | 481.90 | 13 |
| Feb 12, 2024 | 480.10 | 482.40 | 480.10 | 482.40 | 482.40 | 20 |
| Feb 09, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
| Feb 08, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
| Feb 08, 2024 | 1.48 Dividend | |||||
| Feb 07, 2024 | 473.90 | 478.20 | 473.90 | 478.20 | 476.72 | 1 |
| Feb 06, 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 472.43 | - |
| Feb 05, 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 472.43 | - |
| Feb 02, 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 456.88 | - |
| Feb 01, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 430.66 | - |
| Jan 31, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 438.94 | - |
| Jan 30, 2024 | 438.00 | 440.30 | 438.00 | 440.30 | 438.94 | 10 |
| Jan 29, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 432.06 | - |
| Jan 26, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 432.06 | - |
| Jan 25, 2024 | 429.00 | 433.40 | 429.00 | 433.40 | 432.06 | 15 |
| Jan 24, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 432.26 | - |
| Jan 23, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 432.26 | - |
| Jan 22, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 432.26 | - |
| Jan 19, 2024 | 426.10 | 429.70 | 426.10 | 429.70 | 428.37 | 4 |
| Jan 18, 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.50 | - |
| Jan 17, 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 420.00 | - |
| Jan 16, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 419.50 | - |
| Jan 15, 2024 | 418.40 | 418.40 | 418.40 | 418.40 | 417.11 | - |
| Jan 12, 2024 | 419.70 | 419.70 | 418.40 | 418.40 | 417.11 | 6 |
| Jan 11, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.40 | - |
| Jan 10, 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 415.51 | - |
| Jan 09, 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 415.51 | - |
| Jan 08, 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 413.12 | - |
| Jan 05, 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 413.22 | - |
| Jan 04, 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 413.22 | - |
| Jan 03, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 416.31 | - |
| Jan 02, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 416.31 | - |
| Dec 29, 2023 | 416.60 | 417.20 | 416.60 | 417.20 | 415.91 | - |
| Dec 28, 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 415.31 | - |
| Dec 27, 2023 | 416.60 | 416.60 | 416.60 | 416.60 | 415.31 | - |
| Dec 22, 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 412.12 | - |
| Dec 21, 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 412.12 | - |
| Dec 20, 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 417.20 | - |
| Dec 19, 2023 | 414.80 | 414.80 | 414.80 | 414.80 | 413.52 | - |
| Dec 18, 2023 | 414.80 | 414.80 | 414.80 | 414.80 | 413.52 | - |
| Dec 15, 2023 | 412.70 | 412.70 | 412.70 | 412.70 | 411.42 | - |
| Dec 14, 2023 | 407.30 | 407.30 | 407.30 | 407.30 | 406.04 | - |
| Dec 13, 2023 | 408.40 | 408.40 | 407.70 | 407.70 | 406.44 | 20 |
| Dec 12, 2023 | 407.00 | 407.90 | 407.00 | 407.90 | 406.64 | 2 |
| *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.