Paychex Inc (PCX.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 112.56 | 112.56 | 111.34 | 111.12 | 111.12 | - |
| Apr 30, 2024 | 112.56 | 112.56 | 111.34 | 111.48 | 111.48 | - |
| Apr 29, 2024 | 111.90 | 112.40 | 111.90 | 112.08 | 112.08 | - |
| Apr 26, 2024 | 113.68 | 113.90 | 113.64 | 113.64 | 113.64 | - |
| Apr 25, 2024 | 114.34 | 114.34 | 113.90 | 114.28 | 114.28 | - |
| Apr 24, 2024 | 113.52 | 113.96 | 113.48 | 113.82 | 113.82 | - |
| Apr 23, 2024 | 113.58 | 113.82 | 113.58 | 113.82 | 113.82 | - |
| Apr 22, 2024 | 112.20 | 113.12 | 112.20 | 113.12 | 113.12 | - |
| Apr 19, 2024 | 110.04 | 112.26 | 110.04 | 112.22 | 112.22 | - |
| Apr 18, 2024 | 111.58 | 111.58 | 110.64 | 110.70 | 110.70 | - |
| Apr 17, 2024 | 113.88 | 113.88 | 111.98 | 111.98 | 111.98 | - |
| Apr 16, 2024 | 114.94 | 114.94 | 114.14 | 114.34 | 114.34 | - |
| Apr 15, 2024 | 115.56 | 116.60 | 115.50 | 115.50 | 115.50 | 31 |
| Apr 12, 2024 | 115.82 | 115.82 | 115.16 | 115.16 | 115.16 | - |
| Apr 11, 2024 | 115.60 | 115.74 | 114.82 | 115.74 | 115.74 | - |
| Apr 10, 2024 | 116.44 | 116.44 | 115.46 | 115.46 | 115.46 | - |
| Apr 09, 2024 | 113.78 | 115.86 | 113.78 | 115.86 | 115.86 | - |
| Apr 08, 2024 | 112.60 | 113.38 | 112.60 | 113.38 | 113.38 | - |
| Apr 05, 2024 | 111.02 | 112.80 | 111.02 | 112.80 | 112.80 | 4 |
| Apr 04, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| Apr 03, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 02, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| Mar 28, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Mar 27, 2024 | 110.60 | 112.00 | 110.60 | 111.60 | 111.60 | - |
| Mar 26, 2024 | 109.50 | 110.20 | 109.50 | 110.00 | 110.00 | - |
| Mar 25, 2024 | 111.40 | 111.40 | 110.40 | 110.40 | 110.40 | 80 |
| Mar 22, 2024 | 112.70 | 112.70 | 112.00 | 112.00 | 112.00 | - |
| Mar 21, 2024 | 112.60 | 113.40 | 112.60 | 113.40 | 113.40 | 15 |
| Mar 20, 2024 | 111.20 | 112.40 | 111.20 | 112.30 | 112.30 | - |
| Mar 19, 2024 | 110.80 | 111.30 | 110.80 | 111.30 | 111.30 | - |
| Mar 18, 2024 | 110.40 | 111.70 | 110.40 | 110.80 | 110.80 | - |
| Mar 15, 2024 | 111.70 | 111.70 | 110.40 | 110.40 | 110.40 | 30 |
| Mar 14, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| Mar 13, 2024 | 112.00 | 112.20 | 111.60 | 111.60 | 111.60 | - |
| Mar 12, 2024 | 111.10 | 112.30 | 111.10 | 112.10 | 112.10 | - |
| Mar 11, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Mar 08, 2024 | 110.40 | 110.90 | 109.90 | 110.60 | 110.60 | - |
| Mar 07, 2024 | 110.30 | 110.70 | 110.30 | 110.70 | 110.70 | - |
| Mar 06, 2024 | 110.50 | 111.00 | 110.50 | 110.80 | 110.80 | - |
| Mar 05, 2024 | 112.20 | 112.20 | 110.40 | 110.40 | 110.40 | 185 |
| Mar 04, 2024 | 112.30 | 113.60 | 112.30 | 112.90 | 112.90 | - |
| Mar 01, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Feb 29, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| Feb 28, 2024 | 113.20 | 113.20 | 113.10 | 113.10 | 113.10 | - |
| Feb 27, 2024 | 113.40 | 113.40 | 113.30 | 113.30 | 113.30 | - |
| Feb 26, 2024 | 114.80 | 114.80 | 114.20 | 114.20 | 114.20 | 60 |
| Feb 23, 2024 | 115.00 | 115.50 | 115.00 | 115.20 | 115.20 | - |
| Feb 22, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Feb 21, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Feb 20, 2024 | 114.30 | 114.50 | 114.30 | 114.50 | 114.50 | 26 |
| Feb 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Feb 16, 2024 | 113.70 | 114.70 | 113.70 | 114.40 | 114.40 | - |
| Feb 15, 2024 | 113.90 | 114.00 | 113.90 | 114.00 | 114.00 | - |
| Feb 14, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| Feb 13, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Feb 12, 2024 | 112.90 | 113.00 | 112.90 | 113.00 | 113.00 | 100 |
| Feb 12, 2024 | 0.89 Dividend | |||||
| Feb 09, 2024 | 113.60 | 113.80 | 113.40 | 113.80 | 112.91 | - |
| Feb 08, 2024 | 113.00 | 113.70 | 113.00 | 113.70 | 112.81 | - |
| Feb 07, 2024 | 113.30 | 113.30 | 113.10 | 113.10 | 112.22 | 80 |
| Feb 06, 2024 | 111.20 | 113.90 | 111.20 | 113.90 | 113.01 | - |
| Feb 05, 2024 | 112.60 | 112.60 | 111.30 | 111.30 | 110.43 | - |
| Feb 02, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 109.64 | - |
| Feb 01, 2024 | 112.60 | 112.70 | 112.30 | 112.30 | 111.42 | - |
| Jan 31, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.02 | 10 |
| Jan 30, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.93 | - |
| Jan 29, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.33 | - |
| Jan 26, 2024 | 111.10 | 111.40 | 111.10 | 111.40 | 110.53 | - |
| Jan 25, 2024 | 112.00 | 112.10 | 112.00 | 112.10 | 111.22 | - |
| Jan 24, 2024 | 112.90 | 113.50 | 112.10 | 112.10 | 111.22 | - |
| Jan 23, 2024 | 112.30 | 113.50 | 112.30 | 113.40 | 112.51 | - |
| Jan 22, 2024 | 111.80 | 112.60 | 111.80 | 112.50 | 111.62 | 185 |
| Jan 19, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.44 | - |
| Jan 18, 2024 | 109.90 | 110.60 | 109.70 | 110.60 | 109.74 | - |
| Jan 17, 2024 | 110.20 | 110.70 | 110.20 | 110.20 | 109.34 | 25 |
| Jan 16, 2024 | 109.30 | 109.90 | 109.30 | 109.80 | 108.94 | - |
| Jan 15, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
| Jan 12, 2024 | 108.30 | 108.60 | 108.30 | 108.60 | 107.75 | - |
| Jan 11, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
| Jan 10, 2024 | 108.30 | 108.30 | 107.90 | 108.30 | 107.45 | - |
| Jan 09, 2024 | 108.70 | 108.70 | 107.40 | 107.80 | 106.96 | - |
| Jan 08, 2024 | 107.20 | 108.30 | 107.10 | 108.30 | 107.45 | 35 |
| Jan 05, 2024 | 107.60 | 108.00 | 107.60 | 107.70 | 106.86 | 225 |
| Jan 04, 2024 | 106.80 | 107.80 | 106.80 | 107.80 | 106.96 | - |
| Jan 03, 2024 | 107.20 | 107.60 | 107.20 | 107.30 | 106.46 | - |
| Jan 02, 2024 | 107.90 | 107.90 | 107.30 | 107.30 | 106.46 | - |
| Dec 29, 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 106.96 | - |
| Dec 28, 2023 | 106.90 | 108.00 | 106.90 | 107.90 | 107.06 | 18 |
| Dec 27, 2023 | 108.70 | 108.70 | 107.20 | 107.20 | 106.36 | - |
| Dec 22, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
| Dec 21, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 114.99 | - |
| Dec 20, 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 116.38 | - |
| Dec 19, 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 115.79 | - |
| Dec 18, 2023 | 116.20 | 117.10 | 116.20 | 117.10 | 116.18 | - |
| Dec 15, 2023 | 115.30 | 116.80 | 115.30 | 116.40 | 115.49 | - |
| Dec 14, 2023 | 117.50 | 117.50 | 115.50 | 115.50 | 114.60 | 40 |
| Dec 13, 2023 | 117.20 | 117.20 | 116.60 | 116.90 | 115.99 | - |
| Dec 12, 2023 | 116.00 | 117.20 | 116.00 | 117.20 | 116.28 | - |
| Dec 11, 2023 | 115.20 | 117.00 | 115.10 | 116.60 | 115.69 | - |
| Dec 08, 2023 | 115.50 | 115.50 | 115.40 | 115.40 | 114.50 | - |
| *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.