Automatic Data Processing Inc (ADP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 2 |
| 31 May 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 30 May 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| 29 May 2024 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | - |
| 28 May 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 27 May 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
| 24 May 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
| 23 May 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| 22 May 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | - |
| 21 May 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 20 May 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | - |
| 17 May 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 16 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 15 May 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| 14 May 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 13 May 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| 10 May 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 09 May 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
| 08 May 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 07 May 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 06 May 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 03 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 02 May 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 30 Apr 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
| 29 Apr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 26 Apr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 25 Apr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| 24 Apr 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
| 23 Apr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| 22 Apr 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| 19 Apr 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| 18 Apr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 17 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 16 Apr 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 15 Apr 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 12 Apr 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | - |
| 11 Apr 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| 10 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 09 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 08 Apr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 05 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 04 Apr 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
| 03 Apr 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | - |
| 02 Apr 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | - |
| 28 Mar 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | - |
| 27 Mar 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| 26 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 25 Mar 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| 22 Mar 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
| 21 Mar 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| 20 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 19 Mar 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| 18 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 2 |
| 15 Mar 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 14 Mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 13 Mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | - |
| 12 Mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 11 Mar 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| 08 Mar 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
| 07 Mar 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.00 | - |
| 05 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 224.19 | - |
| 04 Mar 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 228.22 | - |
| 01 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 230.75 | - |
| 29 Feb 2024 | 231.35 | 231.35 | 231.35 | 231.35 | 229.91 | - |
| 28 Feb 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 229.86 | - |
| 27 Feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.25 | - |
| 26 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.02 | - |
| 23 Feb 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 233.14 | - |
| 22 Feb 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 232.29 | - |
| 21 Feb 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 231.50 | - |
| 20 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.04 | - |
| 19 Feb 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 232.74 | - |
| 16 Feb 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 232.39 | - |
| 15 Feb 2024 | 233.45 | 233.45 | 233.45 | 233.45 | 231.99 | - |
| 14 Feb 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 231.15 | - |
| 13 Feb 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 229.96 | - |
| 12 Feb 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 229.46 | - |
| 09 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.95 | - |
| 08 Feb 2024 | 231.55 | 231.55 | 231.55 | 231.55 | 230.11 | - |
| 07 Feb 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 230.75 | - |
| 06 Feb 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.16 | - |
| 05 Feb 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 228.47 | - |
| 02 Feb 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 224.54 | - |
| 01 Feb 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 225.83 | - |
| 31 Jan 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 217.53 | - |
| 30 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.63 | - |
| 29 Jan 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 215.94 | - |
| 26 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.65 | - |
| 25 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.14 | - |
| 24 Jan 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 219.92 | - |
| 23 Jan 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 217.58 | - |
| 22 Jan 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 217.19 | - |
| 19 Jan 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 215.45 | - |
| 18 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.16 | - |
| 17 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.66 | - |
| 16 Jan 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 213.76 | - |
| 15 Jan 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 212.32 | - |
| 12 Jan 2024 | 213.65 | 213.65 | 213.65 | 213.65 | 212.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.