Automatic Data Processing Inc (ADP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 229.35 | 229.80 | 229.25 | 229.80 | 229.80 | - |
| 16 May 2024 | 225.70 | 228.90 | 225.70 | 228.90 | 228.90 | - |
| 15 May 2024 | 225.85 | 227.80 | 225.50 | 227.20 | 227.20 | - |
| 14 May 2024 | 228.75 | 229.25 | 225.60 | 225.60 | 225.60 | - |
| 13 May 2024 | 228.65 | 230.15 | 228.25 | 229.85 | 229.85 | - |
| 10 May 2024 | 226.75 | 228.65 | 226.75 | 228.65 | 228.65 | - |
| 09 May 2024 | 224.85 | 227.00 | 224.85 | 225.80 | 225.80 | - |
| 08 May 2024 | 227.35 | 227.40 | 224.60 | 225.10 | 225.10 | - |
| 07 May 2024 | 224.70 | 226.75 | 224.45 | 226.75 | 226.75 | - |
| 06 May 2024 | 223.85 | 224.15 | 223.55 | 224.15 | 224.15 | - |
| 03 May 2024 | 225.35 | 225.35 | 222.90 | 223.75 | 223.75 | - |
| 02 May 2024 | 229.00 | 231.70 | 225.05 | 225.05 | 225.05 | - |
| 30 Apr 2024 | 227.10 | 227.20 | 226.20 | 227.20 | 227.20 | - |
| 29 Apr 2024 | 227.15 | 227.65 | 227.05 | 227.05 | 227.05 | - |
| 26 Apr 2024 | 230.35 | 230.35 | 228.40 | 228.40 | 228.40 | - |
| 25 Apr 2024 | 230.20 | 231.10 | 228.65 | 228.70 | 228.70 | 22 |
| 24 Apr 2024 | 230.75 | 230.75 | 228.70 | 229.40 | 229.40 | - |
| 23 Apr 2024 | 230.20 | 230.40 | 229.60 | 230.30 | 230.30 | - |
| 22 Apr 2024 | 227.95 | 230.45 | 227.95 | 230.45 | 230.45 | - |
| 19 Apr 2024 | 225.35 | 228.10 | 225.30 | 227.25 | 227.25 | - |
| 18 Apr 2024 | 227.20 | 228.15 | 227.00 | 227.15 | 227.15 | - |
| 17 Apr 2024 | 228.85 | 229.40 | 228.00 | 228.00 | 228.00 | - |
| 16 Apr 2024 | 228.95 | 229.85 | 228.15 | 229.45 | 229.45 | - |
| 15 Apr 2024 | 228.60 | 231.00 | 228.50 | 229.05 | 229.05 | - |
| 12 Apr 2024 | 227.30 | 228.75 | 227.15 | 227.15 | 227.15 | - |
| 11 Apr 2024 | 227.90 | 228.60 | 226.70 | 228.60 | 228.60 | - |
| 10 Apr 2024 | 229.50 | 229.55 | 227.40 | 227.85 | 227.85 | - |
| 09 Apr 2024 | 226.40 | 228.00 | 225.90 | 228.00 | 228.00 | - |
| 08 Apr 2024 | 225.75 | 226.30 | 225.25 | 226.30 | 226.30 | - |
| 05 Apr 2024 | 222.50 | 226.05 | 222.40 | 226.05 | 226.05 | - |
| 04 Apr 2024 | 225.55 | 226.05 | 224.90 | 225.80 | 225.80 | - |
| 03 Apr 2024 | 228.50 | 228.75 | 226.20 | 226.20 | 226.20 | - |
| 02 Apr 2024 | 228.30 | 229.50 | 227.65 | 228.95 | 228.95 | 10 |
| 28 Mar 2024 | 228.75 | 230.60 | 228.75 | 230.60 | 230.60 | - |
| 27 Mar 2024 | 225.90 | 229.80 | 225.90 | 228.70 | 228.70 | - |
| 26 Mar 2024 | 224.85 | 225.55 | 224.65 | 225.55 | 225.55 | - |
| 25 Mar 2024 | 228.05 | 228.15 | 225.35 | 225.35 | 225.35 | - |
| 22 Mar 2024 | 229.35 | 229.95 | 228.85 | 228.85 | 228.85 | - |
| 21 Mar 2024 | 226.65 | 229.95 | 226.65 | 229.95 | 229.95 | - |
| 20 Mar 2024 | 223.90 | 226.20 | 223.85 | 225.65 | 225.65 | - |
| 19 Mar 2024 | 221.65 | 223.50 | 221.65 | 223.50 | 223.50 | - |
| 18 Mar 2024 | 222.70 | 223.55 | 222.00 | 223.05 | 223.05 | - |
| 15 Mar 2024 | 223.10 | 223.25 | 220.30 | 220.55 | 220.55 | - |
| 14 Mar 2024 | 223.05 | 223.55 | 223.05 | 223.50 | 223.50 | 90 |
| 13 Mar 2024 | 223.40 | 223.85 | 222.50 | 223.15 | 223.15 | - |
| 12 Mar 2024 | 222.95 | 224.10 | 222.75 | 224.00 | 224.00 | - |
| 11 Mar 2024 | 222.40 | 223.00 | 220.35 | 223.00 | 223.00 | 9 |
| 08 Mar 2024 | 221.95 | 222.75 | 220.65 | 221.15 | 221.15 | - |
| 07 Mar 2024 | 220.85 | 224.15 | 220.85 | 222.50 | 222.50 | - |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 224.10 | 224.85 | 223.90 | 224.25 | 222.85 | - |
| 05 Mar 2024 | 225.35 | 225.45 | 223.95 | 224.05 | 222.65 | - |
| 04 Mar 2024 | 229.45 | 229.60 | 225.40 | 225.40 | 223.99 | - |
| 01 Mar 2024 | 231.95 | 232.35 | 229.65 | 229.90 | 228.46 | - |
| 29 Feb 2024 | 231.05 | 231.90 | 230.60 | 231.90 | 230.45 | - |
| 28 Feb 2024 | 231.00 | 232.10 | 229.90 | 231.65 | 230.20 | - |
| 27 Feb 2024 | 232.45 | 232.55 | 230.50 | 230.50 | 229.06 | - |
| 26 Feb 2024 | 235.05 | 235.55 | 233.90 | 233.90 | 232.44 | - |
| 23 Feb 2024 | 234.30 | 236.10 | 234.15 | 235.45 | 233.98 | - |
| 22 Feb 2024 | 233.70 | 235.00 | 233.60 | 235.00 | 233.53 | - |
| 21 Feb 2024 | 232.75 | 233.45 | 232.35 | 233.45 | 231.99 | - |
| 20 Feb 2024 | 233.25 | 234.15 | 232.80 | 233.60 | 232.14 | - |
| 19 Feb 2024 | 234.05 | 234.25 | 233.60 | 233.80 | 232.34 | - |
| 16 Feb 2024 | 233.60 | 234.75 | 233.05 | 234.75 | 233.28 | - |
| 15 Feb 2024 | 233.15 | 234.30 | 233.15 | 234.30 | 232.84 | 2 |
| 14 Feb 2024 | 232.30 | 233.80 | 232.20 | 232.20 | 230.75 | - |
| 13 Feb 2024 | 231.15 | 232.20 | 230.25 | 232.10 | 230.65 | - |
| 12 Feb 2024 | 230.60 | 232.25 | 230.60 | 231.55 | 230.10 | - |
| 09 Feb 2024 | 232.15 | 232.35 | 231.30 | 231.30 | 229.86 | - |
| 08 Feb 2024 | 231.25 | 231.60 | 231.00 | 231.60 | 230.15 | - |
| 07 Feb 2024 | 231.95 | 232.75 | 231.90 | 232.75 | 231.30 | - |
| 06 Feb 2024 | 230.35 | 233.45 | 229.95 | 233.45 | 231.99 | - |
| 05 Feb 2024 | 229.70 | 230.30 | 229.65 | 229.70 | 228.27 | - |
| 02 Feb 2024 | 225.70 | 229.85 | 225.70 | 229.85 | 228.42 | - |
| 01 Feb 2024 | 227.05 | 228.70 | 224.95 | 224.95 | 223.55 | - |
| 31 Jan 2024 | 218.60 | 228.70 | 218.60 | 228.05 | 226.63 | - |
| 30 Jan 2024 | 218.75 | 219.45 | 218.25 | 219.45 | 218.08 | - |
| 29 Jan 2024 | 217.00 | 218.20 | 216.95 | 218.20 | 216.84 | - |
| 26 Jan 2024 | 216.75 | 217.65 | 216.40 | 216.50 | 215.15 | - |
| 25 Jan 2024 | 218.25 | 219.65 | 218.00 | 218.55 | 217.19 | - |
| 24 Jan 2024 | 221.15 | 221.15 | 218.80 | 218.80 | 217.43 | - |
| 23 Jan 2024 | 218.70 | 220.65 | 218.70 | 220.25 | 218.87 | - |
| 22 Jan 2024 | 218.30 | 219.45 | 218.30 | 219.40 | 218.03 | - |
| 19 Jan 2024 | 216.55 | 218.60 | 216.55 | 218.60 | 217.24 | - |
| 18 Jan 2024 | 215.30 | 216.35 | 215.30 | 215.50 | 214.15 | - |
| 17 Jan 2024 | 214.75 | 216.35 | 214.60 | 215.70 | 214.35 | - |
| 16 Jan 2024 | 214.85 | 215.90 | 214.85 | 215.70 | 214.35 | - |
| 15 Jan 2024 | 214.55 | 215.15 | 214.55 | 214.90 | 213.56 | - |
| 12 Jan 2024 | 213.50 | 214.65 | 213.40 | 214.65 | 213.31 | - |
| 11 Jan 2024 | 213.80 | 214.35 | 212.55 | 212.55 | 211.22 | - |
| 10 Jan 2024 | 214.30 | 214.55 | 214.20 | 214.55 | 213.21 | - |
| 09 Jan 2024 | 215.20 | 215.90 | 215.05 | 215.20 | 213.86 | - |
| 08 Jan 2024 | 213.90 | 214.75 | 213.75 | 214.75 | 213.41 | - |
| 05 Jan 2024 | 212.65 | 213.95 | 212.65 | 213.95 | 212.61 | - |
| 04 Jan 2024 | 212.05 | 213.35 | 211.85 | 213.35 | 212.02 | - |
| 03 Jan 2024 | 212.05 | 213.80 | 212.05 | 213.80 | 212.47 | - |
| 02 Jan 2024 | 210.35 | 212.15 | 210.00 | 212.10 | 210.78 | - |
| 29 Dec 2023 | 209.30 | 209.75 | 209.10 | 209.70 | 208.39 | - |
| 28 Dec 2023 | 207.75 | 209.30 | 207.75 | 209.30 | 207.99 | - |
| 27 Dec 2023 | 209.45 | 209.45 | 208.50 | 208.50 | 207.20 | - |
| *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.