Air Products & Chemicals Inc (AP3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 2 |
| 28 May 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 27 May 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 24 May 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| 23 May 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 22 May 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 21 May 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 20 May 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 17 May 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
| 16 May 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
| 15 May 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 14 May 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| 13 May 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 10 May 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 09 May 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
| 08 May 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| 07 May 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 06 May 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 03 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 02 May 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 30 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 29 Apr 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
| 26 Apr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 25 Apr 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 24 Apr 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| 23 Apr 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 22 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 19 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 18 Apr 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 17 Apr 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| 16 Apr 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| 15 Apr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 12 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2 |
| 11 Apr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 10 Apr 2024 | 220.20 | 221.10 | 220.20 | 221.10 | 221.10 | 5 |
| 09 Apr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 08 Apr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 05 Apr 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 04 Apr 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| 03 Apr 2024 | 221.70 | 222.80 | 221.70 | 222.80 | 222.80 | 45 |
| 02 Apr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 28 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 28 Mar 2024 | 1.77 Dividend | |||||
| 27 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 217.93 | - |
| 26 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.24 | - |
| 25 Mar 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.44 | - |
| 22 Mar 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 214.95 | - |
| 21 Mar 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 216.94 | - |
| 20 Mar 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.31 | - |
| 19 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 223.88 | - |
| 18 Mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.69 | - |
| 15 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 223.39 | - |
| 14 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 223.98 | - |
| 13 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 221.90 | - |
| 12 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 224.68 | - |
| 11 Mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 218.43 | - |
| 08 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 221.80 | - |
| 07 Mar 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 220.51 | - |
| 06 Mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 218.43 | - |
| 05 Mar 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.04 | - |
| 04 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 215.45 | - |
| 01 Mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.76 | - |
| 29 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.28 | - |
| 28 Feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.78 | - |
| 27 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 209.20 | - |
| 26 Feb 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 212.77 | - |
| 23 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 211.88 | - |
| 22 Feb 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 208.80 | - |
| 21 Feb 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 209.30 | - |
| 20 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 210.39 | - |
| 19 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 209.50 | - |
| 16 Feb 2024 | 210.20 | 211.40 | 210.20 | 211.40 | 209.70 | 2 |
| 15 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 200.57 | - |
| 14 Feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 201.17 | - |
| 13 Feb 2024 | 206.10 | 207.20 | 206.10 | 207.20 | 205.53 | 48 |
| 12 Feb 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 202.85 | - |
| 09 Feb 2024 | 203.60 | 203.60 | 201.10 | 201.10 | 199.48 | 40 |
| 08 Feb 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 197.55 | - |
| 07 Feb 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 201.27 | - |
| 06 Feb 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 201.46 | - |
| 05 Feb 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.09 | - |
| 02 Feb 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 236.38 | - |
| 01 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 234.59 | - |
| 31 Jan 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 237.37 | - |
| 30 Jan 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 238.66 | - |
| 29 Jan 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 238.96 | - |
| 26 Jan 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 240.25 | - |
| 25 Jan 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 234.50 | - |
| 24 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.05 | - |
| 23 Jan 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 236.68 | - |
| 22 Jan 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 236.78 | - |
| 19 Jan 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 236.48 | - |
| 18 Jan 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 236.28 | - |
| 17 Jan 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 236.48 | - |
| 16 Jan 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 239.95 | - |
| 15 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 238.56 | - |
| 12 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 238.56 | - |
| 11 Jan 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 241.14 | - |
| 10 Jan 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 242.63 | - |
| 09 Jan 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 246.40 | - |
| *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.