Air Products & Chemicals Inc (AP3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 238.00 | 238.20 | 232.00 | 232.00 | 232.00 | 80 |
| 01 July 2024 | 1.77 Dividend | |||||
| 28 June 2024 | 245.30 | 245.40 | 242.10 | 242.10 | 240.33 | - |
| 27 June 2024 | 245.80 | 245.80 | 244.30 | 244.80 | 243.01 | - |
| 26 June 2024 | 249.00 | 249.30 | 242.60 | 242.60 | 240.83 | - |
| 25 June 2024 | 252.00 | 252.20 | 248.40 | 248.40 | 246.58 | - |
| 24 June 2024 | 254.40 | 254.80 | 252.50 | 252.50 | 250.65 | 80 |
| 21 June 2024 | 253.30 | 254.60 | 253.30 | 254.10 | 252.24 | - |
| 20 June 2024 | 255.30 | 256.10 | 255.30 | 256.10 | 254.23 | - |
| 19 June 2024 | 254.90 | 255.10 | 254.60 | 254.60 | 252.74 | - |
| 18 June 2024 | 254.60 | 255.50 | 253.50 | 255.50 | 253.63 | - |
| 17 June 2024 | 257.10 | 257.10 | 252.80 | 253.60 | 251.75 | 73 |
| 14 June 2024 | 265.20 | 265.20 | 259.40 | 259.40 | 257.50 | - |
| 13 June 2024 | 261.10 | 265.10 | 260.60 | 265.10 | 263.16 | - |
| 12 June 2024 | 261.10 | 261.10 | 259.50 | 260.60 | 258.69 | - |
| 11 June 2024 | 261.40 | 262.30 | 261.30 | 262.30 | 260.38 | - |
| 10 June 2024 | 258.60 | 261.50 | 258.60 | 261.50 | 259.59 | - |
| 07 June 2024 | 247.40 | 257.30 | 246.90 | 257.30 | 255.42 | - |
| 06 June 2024 | 247.70 | 248.40 | 246.90 | 246.90 | 245.09 | - |
| 05 June 2024 | 248.60 | 248.60 | 247.70 | 247.70 | 245.89 | - |
| 04 June 2024 | 247.70 | 248.30 | 246.70 | 248.30 | 246.48 | - |
| 03 June 2024 | 245.90 | 247.90 | 245.20 | 247.90 | 246.09 | - |
| 31 May 2024 | 240.10 | 241.20 | 240.00 | 241.20 | 239.44 | - |
| 30 May 2024 | 238.50 | 240.00 | 238.10 | 240.00 | 238.25 | - |
| 29 May 2024 | 242.50 | 242.50 | 241.00 | 241.00 | 239.24 | - |
| 28 May 2024 | 242.80 | 243.40 | 242.30 | 242.30 | 240.53 | - |
| 27 May 2024 | 242.10 | 243.70 | 242.10 | 243.30 | 241.52 | - |
| 24 May 2024 | 242.80 | 244.90 | 242.60 | 244.90 | 243.11 | - |
| 23 May 2024 | 244.10 | 244.10 | 242.40 | 242.40 | 240.63 | - |
| 22 May 2024 | 243.30 | 243.60 | 241.10 | 242.60 | 240.83 | - |
| 21 May 2024 | 244.20 | 244.70 | 243.00 | 243.90 | 242.12 | - |
| 20 May 2024 | 241.00 | 243.40 | 240.80 | 243.40 | 241.62 | - |
| 17 May 2024 | 235.90 | 238.10 | 235.90 | 238.10 | 236.36 | - |
| 16 May 2024 | 230.80 | 236.20 | 230.80 | 236.20 | 234.47 | - |
| 15 May 2024 | 229.50 | 230.00 | 228.90 | 230.00 | 228.32 | - |
| 14 May 2024 | 231.50 | 232.00 | 229.50 | 229.50 | 227.82 | - |
| 13 May 2024 | 232.90 | 234.10 | 232.10 | 232.50 | 230.80 | - |
| 10 May 2024 | 232.30 | 233.20 | 232.20 | 232.20 | 230.50 | - |
| 09 May 2024 | 228.50 | 230.60 | 228.50 | 230.10 | 228.42 | - |
| 08 May 2024 | 232.00 | 232.00 | 228.90 | 228.90 | 227.23 | 1 |
| 07 May 2024 | 229.70 | 230.50 | 229.30 | 230.50 | 228.81 | - |
| 06 May 2024 | 228.20 | 229.20 | 228.00 | 228.00 | 226.33 | - |
| 03 May 2024 | 225.90 | 227.90 | 223.90 | 227.90 | 226.23 | - |
| 02 May 2024 | 221.00 | 225.90 | 221.00 | 225.90 | 224.25 | - |
| 30 Apr 2024 | 221.90 | 221.90 | 213.90 | 219.20 | 217.60 | - |
| 29 Apr 2024 | 220.20 | 222.10 | 220.00 | 220.90 | 219.28 | - |
| 26 Apr 2024 | 219.10 | 220.50 | 218.50 | 219.60 | 217.99 | - |
| 25 Apr 2024 | 218.20 | 219.40 | 218.20 | 218.30 | 216.70 | 70 |
| 24 Apr 2024 | 218.20 | 218.20 | 217.60 | 218.00 | 216.41 | - |
| 23 Apr 2024 | 219.50 | 220.30 | 217.30 | 218.20 | 216.60 | - |
| 22 Apr 2024 | 217.90 | 218.10 | 216.60 | 217.60 | 216.01 | - |
| 19 Apr 2024 | 217.10 | 220.20 | 217.10 | 218.50 | 216.90 | - |
| 18 Apr 2024 | 214.50 | 217.10 | 213.30 | 217.10 | 215.51 | - |
| 17 Apr 2024 | 214.00 | 215.50 | 213.80 | 214.50 | 212.93 | - |
| 16 Apr 2024 | 216.90 | 217.00 | 216.20 | 216.30 | 214.72 | - |
| 15 Apr 2024 | 217.70 | 218.50 | 216.00 | 217.40 | 215.81 | - |
| 12 Apr 2024 | 220.30 | 221.20 | 216.50 | 216.50 | 214.92 | - |
| 11 Apr 2024 | 219.10 | 221.10 | 218.70 | 221.10 | 219.48 | - |
| 10 Apr 2024 | 220.30 | 220.30 | 218.60 | 218.60 | 217.00 | - |
| 09 Apr 2024 | 218.30 | 219.40 | 218.20 | 219.40 | 217.80 | - |
| 08 Apr 2024 | 220.00 | 220.70 | 219.10 | 219.10 | 217.50 | - |
| 05 Apr 2024 | 218.90 | 219.70 | 218.50 | 219.70 | 218.09 | - |
| 04 Apr 2024 | 221.00 | 221.30 | 220.90 | 220.90 | 219.28 | - |
| 03 Apr 2024 | 221.80 | 222.70 | 220.90 | 220.90 | 219.28 | 20 |
| 02 Apr 2024 | 226.20 | 226.20 | 220.50 | 220.50 | 218.89 | - |
| 28 Mar 2024 | 223.90 | 224.90 | 222.90 | 224.90 | 223.26 | - |
| 28 Mar 2024 | 1.77 Dividend | |||||
| 27 Mar 2024 | 219.70 | 223.00 | 219.60 | 223.00 | 219.61 | - |
| 26 Mar 2024 | 218.90 | 218.90 | 217.60 | 218.10 | 214.79 | - |
| 25 Mar 2024 | 218.10 | 219.60 | 218.00 | 219.60 | 216.26 | - |
| 22 Mar 2024 | 217.00 | 219.10 | 217.00 | 219.10 | 215.77 | - |
| 21 Mar 2024 | 218.60 | 219.30 | 217.70 | 217.70 | 214.39 | - |
| 20 Mar 2024 | 221.80 | 222.10 | 218.40 | 218.40 | 215.08 | 1 |
| 19 Mar 2024 | 225.50 | 225.80 | 221.80 | 221.80 | 218.43 | - |
| 18 Mar 2024 | 224.40 | 226.60 | 224.00 | 226.30 | 222.86 | - |
| 15 Mar 2024 | 225.10 | 225.70 | 224.70 | 224.80 | 221.39 | - |
| 14 Mar 2024 | 225.70 | 226.40 | 225.70 | 225.80 | 222.37 | - |
| 13 Mar 2024 | 223.50 | 226.60 | 223.50 | 225.60 | 222.17 | - |
| 12 Mar 2024 | 226.30 | 226.30 | 224.40 | 224.70 | 221.29 | - |
| 11 Mar 2024 | 220.10 | 226.20 | 220.10 | 226.20 | 222.76 | - |
| 08 Mar 2024 | 224.00 | 224.10 | 223.10 | 223.30 | 219.91 | - |
| 07 Mar 2024 | 222.10 | 226.40 | 222.10 | 224.10 | 220.70 | - |
| 06 Mar 2024 | 220.20 | 222.40 | 220.20 | 222.40 | 219.02 | - |
| 05 Mar 2024 | 218.60 | 220.40 | 218.60 | 220.40 | 217.05 | - |
| 04 Mar 2024 | 217.10 | 219.60 | 217.00 | 218.20 | 214.89 | - |
| 01 Mar 2024 | 216.30 | 217.10 | 214.00 | 217.00 | 213.70 | - |
| 29 Feb 2024 | 213.90 | 216.60 | 213.90 | 216.20 | 212.92 | - |
| 28 Feb 2024 | 213.40 | 215.00 | 213.40 | 215.00 | 211.73 | 3 |
| 27 Feb 2024 | 210.70 | 214.60 | 210.70 | 214.60 | 211.34 | - |
| 26 Feb 2024 | 214.30 | 214.40 | 211.40 | 211.40 | 208.19 | - |
| 23 Feb 2024 | 213.60 | 214.60 | 213.60 | 214.60 | 211.34 | - |
| 22 Feb 2024 | 210.40 | 211.50 | 210.20 | 210.50 | 207.30 | - |
| 21 Feb 2024 | 210.90 | 211.30 | 210.60 | 210.80 | 207.60 | - |
| 20 Feb 2024 | 212.10 | 212.60 | 208.40 | 208.40 | 205.23 | - |
| 19 Feb 2024 | 211.10 | 214.10 | 211.10 | 212.80 | 209.57 | 5 |
| 16 Feb 2024 | 210.10 | 210.60 | 209.60 | 209.90 | 206.71 | - |
| 15 Feb 2024 | 202.00 | 210.30 | 202.00 | 210.00 | 206.81 | - |
| 14 Feb 2024 | 202.60 | 203.70 | 201.90 | 201.90 | 198.83 | - |
| 13 Feb 2024 | 206.10 | 206.40 | 203.10 | 203.10 | 200.01 | 240 |
| 12 Feb 2024 | 204.40 | 206.30 | 203.70 | 206.30 | 203.17 | 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.