Automatic Data Processing, Inc. (ADP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM 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 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | 1 |
| 31 May 2024 | 222.05 | 223.70 | 222.05 | 223.70 | 223.70 | 1 |
| 30 May 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| 29 May 2024 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | - |
| 28 May 2024 | 229.05 | 229.90 | 223.05 | 223.05 | 223.05 | 19 |
| 27 May 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | - |
| 24 May 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
| 23 May 2024 | 235.15 | 236.20 | 235.10 | 236.20 | 236.20 | 26 |
| 22 May 2024 | 231.75 | 234.80 | 231.75 | 234.80 | 234.80 | 11 |
| 21 May 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
| 20 May 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | - |
| 17 May 2024 | 229.75 | 229.75 | 229.10 | 229.10 | 229.10 | 250 |
| 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 | 228.85 | 230.15 | 228.85 | 230.15 | 230.15 | 5 |
| 10 May 2024 | 227.00 | 227.30 | 227.00 | 227.30 | 227.30 | 40 |
| 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 | 224.70 | 225.95 | 224.70 | 225.95 | 225.95 | 120 |
| 06 May 2024 | 224.10 | 226.00 | 223.80 | 223.80 | 223.80 | 115 |
| 03 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 02 May 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | 2 |
| 30 Apr 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 29 Apr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | - |
| 26 Apr 2024 | 230.55 | 230.55 | 227.05 | 227.05 | 227.05 | 4 |
| 25 Apr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 230.45 | - |
| 24 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 23 Apr 2024 | 230.45 | 230.95 | 229.65 | 230.95 | 230.95 | 417 |
| 22 Apr 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 19 Apr 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
| 18 Apr 2024 | 227.45 | 227.45 | 227.20 | 227.20 | 227.20 | 80 |
| 17 Apr 2024 | 229.15 | 229.15 | 228.70 | 228.70 | 228.70 | 1 |
| 16 Apr 2024 | 229.05 | 229.30 | 229.05 | 229.30 | 229.30 | 180 |
| 15 Apr 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
| 12 Apr 2024 | 227.60 | 228.50 | 227.60 | 228.50 | 228.50 | 123 |
| 11 Apr 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
| 10 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
| 09 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 08 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 05 Apr 2024 | 222.75 | 224.40 | 222.75 | 224.40 | 224.40 | 50 |
| 04 Apr 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| 03 Apr 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 02 Apr 2024 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | 77 |
| 28 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 27 Mar 2024 | 226.15 | 226.60 | 226.15 | 226.60 | 226.60 | 90 |
| 26 Mar 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| 25 Mar 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| 22 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| 21 Mar 2024 | 226.90 | 229.80 | 226.90 | 229.80 | 229.80 | 105 |
| 20 Mar 2024 | 224.15 | 224.70 | 224.15 | 224.70 | 224.70 | 42 |
| 19 Mar 2024 | 221.95 | 222.75 | 221.95 | 222.75 | 222.75 | 40 |
| 18 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 45 |
| 15 Mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 14 Mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 13 Mar 2024 | 223.60 | 223.85 | 223.60 | 223.85 | 223.85 | 5 |
| 12 Mar 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| 11 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 08 Mar 2024 | 222.30 | 222.30 | 221.30 | 221.85 | 221.85 | 55 |
| 07 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 224.40 | 224.55 | 224.10 | 224.30 | 222.90 | 232 |
| 05 Mar 2024 | 225.75 | 225.75 | 224.05 | 224.05 | 222.65 | 11 |
| 04 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.17 | - |
| 01 Mar 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 230.70 | - |
| 29 Feb 2024 | 231.35 | 233.00 | 231.35 | 233.00 | 231.55 | 30 |
| 28 Feb 2024 | 231.25 | 231.90 | 231.25 | 231.90 | 230.45 | 22 |
| 27 Feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.25 | - |
| 26 Feb 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 233.83 | - |
| 23 Feb 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 233.19 | - |
| 22 Feb 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 232.49 | - |
| 21 Feb 2024 | 233.00 | 234.45 | 233.00 | 234.45 | 232.99 | 20 |
| 20 Feb 2024 | 233.65 | 234.55 | 233.65 | 234.55 | 233.09 | 10 |
| 19 Feb 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 232.79 | - |
| 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 | 232.55 | 232.55 | 232.55 | 232.55 | 231.10 | - |
| 13 Feb 2024 | 231.40 | 232.65 | 231.40 | 232.65 | 231.20 | 17 |
| 12 Feb 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 229.51 | - |
| 09 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 230.95 | - |
| 08 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.06 | - |
| 07 Feb 2024 | 232.15 | 233.25 | 232.15 | 233.25 | 231.79 | 100 |
| 06 Feb 2024 | 230.50 | 231.45 | 230.50 | 231.45 | 230.01 | 20 |
| 05 Feb 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 228.51 | - |
| 02 Feb 2024 | 225.95 | 230.95 | 225.95 | 230.95 | 229.51 | 30 |
| 01 Feb 2024 | 227.30 | 228.50 | 227.30 | 228.50 | 227.07 | 22 |
| 31 Jan 2024 | 218.85 | 229.55 | 218.85 | 229.55 | 228.12 | 25 |
| 30 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.63 | - |
| 29 Jan 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 215.89 | - |
| 26 Jan 2024 | 217.00 | 217.15 | 216.65 | 216.65 | 215.30 | 32 |
| 25 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.14 | - |
| 24 Jan 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.02 | - |
| 23 Jan 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 217.53 | - |
| 22 Jan 2024 | 218.60 | 219.80 | 218.60 | 219.80 | 218.43 | 321 |
| 19 Jan 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 215.40 | - |
| 18 Jan 2024 | 215.55 | 217.05 | 215.55 | 217.05 | 215.70 | 15 |
| 17 Jan 2024 | 215.00 | 216.80 | 215.00 | 216.00 | 214.65 | 150 |
| 16 Jan 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 213.76 | - |
| 15 Jan 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 213.11 | - |
| 12 Jan 2024 | 213.80 | 214.45 | 213.80 | 214.45 | 213.11 | 5 |
| *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.