Paychex, Inc. (PCX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:41AM CEST. Market open.
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 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | 13 |
| May 03, 2024 | 109.78 | 110.52 | 109.78 | 110.52 | 110.52 | - |
| May 02, 2024 | 111.06 | 112.66 | 110.04 | 110.04 | 110.04 | 13 |
| Apr 30, 2024 | 112.04 | 112.04 | 111.44 | 111.44 | 111.44 | - |
| Apr 29, 2024 | 111.34 | 112.34 | 111.34 | 112.34 | 112.34 | 50 |
| Apr 26, 2024 | 113.64 | 113.88 | 113.64 | 113.88 | 113.88 | - |
| Apr 25, 2024 | 113.00 | 113.96 | 113.00 | 113.96 | 113.96 | 90 |
| Apr 24, 2024 | 113.64 | 113.64 | 113.04 | 113.04 | 113.04 | - |
| Apr 23, 2024 | 113.04 | 113.90 | 113.04 | 113.90 | 113.90 | - |
| Apr 22, 2024 | 112.20 | 113.14 | 112.20 | 113.14 | 113.14 | - |
| Apr 19, 2024 | 109.54 | 111.36 | 109.54 | 111.36 | 111.36 | - |
| Apr 18, 2024 | 111.06 | 111.88 | 111.06 | 111.88 | 111.88 | - |
| Apr 17, 2024 | 113.18 | 113.28 | 113.18 | 113.28 | 113.28 | - |
| Apr 16, 2024 | 114.44 | 114.44 | 114.38 | 114.38 | 114.38 | - |
| Apr 15, 2024 | 114.96 | 116.36 | 114.96 | 116.36 | 116.36 | - |
| Apr 12, 2024 | 115.32 | 116.38 | 115.32 | 116.38 | 116.38 | - |
| Apr 11, 2024 | 115.12 | 115.66 | 115.12 | 115.66 | 115.66 | - |
| Apr 10, 2024 | 115.90 | 115.90 | 115.46 | 115.46 | 115.46 | - |
| Apr 09, 2024 | 113.34 | 114.62 | 113.34 | 114.62 | 114.62 | - |
| Apr 08, 2024 | 112.12 | 112.60 | 112.12 | 112.60 | 112.60 | - |
| Apr 05, 2024 | 110.20 | 111.88 | 110.20 | 111.88 | 111.88 | - |
| Apr 04, 2024 | 110.32 | 111.14 | 110.32 | 111.14 | 111.14 | - |
| Apr 03, 2024 | 112.36 | 112.36 | 110.52 | 110.52 | 110.52 | - |
| Apr 02, 2024 | 112.50 | 112.50 | 110.00 | 110.76 | 110.76 | 40 |
| Mar 28, 2024 | 112.30 | 113.20 | 112.30 | 113.20 | 113.20 | 8 |
| Mar 27, 2024 | 110.70 | 112.00 | 110.70 | 112.00 | 112.00 | - |
| Mar 26, 2024 | 109.10 | 110.00 | 109.10 | 110.00 | 110.00 | 31 |
| Mar 25, 2024 | 111.60 | 111.60 | 109.80 | 109.80 | 109.80 | - |
| Mar 22, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Mar 21, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Mar 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| Mar 19, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 220 |
| Mar 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 15, 2024 | 110.90 | 111.50 | 110.90 | 111.50 | 111.50 | - |
| Mar 14, 2024 | 111.00 | 111.00 | 110.70 | 110.70 | 110.70 | - |
| Mar 13, 2024 | 111.50 | 111.80 | 111.50 | 111.80 | 111.80 | - |
| Mar 12, 2024 | 110.80 | 112.30 | 110.60 | 111.10 | 111.10 | 26 |
| Mar 11, 2024 | 109.60 | 110.20 | 109.60 | 110.20 | 110.20 | - |
| Mar 08, 2024 | 110.10 | 110.20 | 110.10 | 110.20 | 110.20 | - |
| Mar 07, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 25 |
| Mar 06, 2024 | 110.00 | 110.70 | 110.00 | 110.70 | 110.70 | - |
| Mar 05, 2024 | 111.80 | 111.80 | 111.30 | 111.30 | 111.30 | - |
| Mar 04, 2024 | 111.80 | 113.80 | 111.80 | 113.80 | 113.80 | 14 |
| Mar 01, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 60 |
| Feb 29, 2024 | 112.20 | 112.80 | 112.20 | 112.80 | 112.80 | - |
| Feb 28, 2024 | 112.70 | 113.60 | 112.70 | 113.60 | 113.60 | 10 |
| Feb 27, 2024 | 112.80 | 113.50 | 112.80 | 113.50 | 113.50 | - |
| Feb 26, 2024 | 114.20 | 114.40 | 114.20 | 114.40 | 114.40 | - |
| Feb 23, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Feb 22, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Feb 21, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| Feb 20, 2024 | 113.50 | 115.50 | 113.50 | 115.50 | 115.50 | 60 |
| Feb 19, 2024 | 115.90 | 115.90 | 113.70 | 113.70 | 113.70 | 115 |
| Feb 16, 2024 | 113.30 | 114.00 | 113.00 | 114.00 | 114.00 | 60 |
| Feb 15, 2024 | 113.20 | 113.80 | 113.20 | 113.80 | 113.80 | - |
| Feb 14, 2024 | 112.70 | 113.90 | 112.70 | 113.90 | 113.90 | - |
| Feb 13, 2024 | 112.50 | 113.10 | 112.50 | 113.10 | 113.10 | - |
| Feb 12, 2024 | 113.10 | 113.10 | 112.80 | 112.80 | 112.80 | - |
| Feb 12, 2024 | 0.89 Dividend | |||||
| Feb 09, 2024 | 113.10 | 114.60 | 113.10 | 113.30 | 112.41 | 30 |
| Feb 08, 2024 | 112.40 | 112.70 | 112.40 | 112.70 | 111.81 | - |
| Feb 07, 2024 | 112.60 | 114.10 | 112.60 | 113.40 | 112.51 | 68 |
| Feb 06, 2024 | 110.80 | 112.30 | 110.80 | 112.30 | 111.42 | - |
| Feb 05, 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 110.62 | 200 |
| Feb 02, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.12 | - |
| Feb 01, 2024 | 112.20 | 114.00 | 110.20 | 110.20 | 109.33 | 45 |
| Jan 31, 2024 | 112.00 | 113.40 | 112.00 | 112.70 | 111.81 | 67 |
| Jan 30, 2024 | 111.30 | 111.30 | 111.00 | 111.00 | 110.13 | - |
| Jan 29, 2024 | 110.70 | 111.80 | 110.70 | 111.80 | 110.92 | - |
| Jan 26, 2024 | 111.00 | 111.00 | 110.60 | 110.60 | 109.73 | - |
| Jan 25, 2024 | 111.20 | 112.00 | 111.20 | 111.80 | 110.92 | - |
| Jan 24, 2024 | 112.50 | 112.80 | 112.40 | 112.80 | 111.91 | 3 |
| Jan 23, 2024 | 111.80 | 113.20 | 111.80 | 113.20 | 112.31 | - |
| Jan 22, 2024 | 111.40 | 112.50 | 111.40 | 112.50 | 111.62 | - |
| Jan 19, 2024 | 110.00 | 111.10 | 110.00 | 111.10 | 110.23 | - |
| Jan 18, 2024 | 110.00 | 110.30 | 110.00 | 110.30 | 109.43 | - |
| Jan 17, 2024 | 109.00 | 110.40 | 109.00 | 110.40 | 109.53 | - |
| Jan 16, 2024 | 108.50 | 109.60 | 108.50 | 109.60 | 108.74 | - |
| Jan 15, 2024 | 109.30 | 109.70 | 109.30 | 109.60 | 108.74 | 43 |
| Jan 12, 2024 | 108.40 | 108.80 | 108.40 | 108.80 | 107.95 | - |
| Jan 11, 2024 | 108.30 | 108.60 | 108.30 | 108.60 | 107.75 | 29 |
| Jan 10, 2024 | 107.80 | 109.20 | 107.80 | 108.90 | 108.04 | 959 |
| Jan 09, 2024 | 108.80 | 108.80 | 107.70 | 107.70 | 106.85 | - |
| Jan 08, 2024 | 107.30 | 107.30 | 107.20 | 107.20 | 106.36 | - |
| Jan 05, 2024 | 107.00 | 107.30 | 107.00 | 107.30 | 106.46 | - |
| Jan 04, 2024 | 106.20 | 107.10 | 106.20 | 107.10 | 106.26 | - |
| Jan 03, 2024 | 106.70 | 107.40 | 106.70 | 107.40 | 106.56 | - |
| Jan 02, 2024 | 107.30 | 109.30 | 107.30 | 109.30 | 108.44 | 61 |
| Dec 29, 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 106.46 | - |
| Dec 28, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 105.66 | - |
| Dec 27, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 107.25 | - |
| Dec 22, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 106.36 | - |
| Dec 21, 2023 | 116.30 | 116.30 | 109.60 | 109.60 | 108.74 | 118 |
| Dec 20, 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 115.68 | - |
| Dec 19, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 114.99 | - |
| Dec 18, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 114.59 | - |
| Dec 15, 2023 | 115.20 | 116.10 | 115.20 | 116.10 | 115.19 | 5 |
| Dec 14, 2023 | 117.00 | 118.50 | 117.00 | 118.40 | 117.47 | 118 |
| Dec 13, 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 115.68 | - |
| Dec 12, 2023 | 115.30 | 116.80 | 115.30 | 116.80 | 115.88 | 90 |
| *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.