PAR.SG - Parker Hannifin Corp
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 301.70 | 318.20 | 301.70 | 318.20 | 318.20 | 40 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 306.20 | 306.20 | 300.30 | 300.30 | 300.30 | - |
| 30 May 2023 | 310.50 | 310.50 | 309.70 | 309.70 | 309.70 | - |
| 29 May 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 308.90 | - |
| 26 May 2023 | 302.60 | 309.90 | 302.60 | 309.90 | 309.90 | 20 |
| 25 May 2023 | 297.90 | 297.90 | 297.70 | 297.70 | 297.70 | - |
| 24 May 2023 | 303.50 | 303.50 | 302.00 | 303.10 | 303.10 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 306.10 | 306.10 | 303.70 | 303.70 | 303.70 | - |
| 19 May 2023 | 309.40 | 309.40 | 306.50 | 307.10 | 307.10 | - |
| 18 May 2023 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | - |
| 17 May 2023 | 295.10 | 300.80 | 295.10 | 300.80 | 300.80 | 209 |
| 16 May 2023 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | - |
| 15 May 2023 | 297.20 | 297.60 | 297.20 | 297.60 | 297.60 | - |
| 12 May 2023 | 296.10 | 301.40 | 296.10 | 301.40 | 301.40 | 10 |
| 11 May 2023 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 11 May 2023 | 1.48 Dividend | |||||
| 10 May 2023 | 307.90 | 307.90 | 307.90 | 307.90 | 306.42 | - |
| 09 May 2023 | 303.00 | 309.00 | 303.00 | 309.00 | 307.51 | - |
| 08 May 2023 | 303.20 | 304.90 | 300.20 | 302.90 | 301.44 | 17 |
| 05 May 2023 | 291.10 | 291.10 | 291.10 | 291.10 | 289.70 | - |
| 04 May 2023 | 291.60 | 292.20 | 291.60 | 292.20 | 290.80 | 17 |
| 03 May 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 292.59 | - |
| 02 May 2023 | 296.20 | 296.20 | 294.30 | 294.30 | 292.89 | - |
| 28 Apr 2023 | 291.90 | 295.60 | 291.90 | 295.60 | 294.18 | - |
| 27 Apr 2023 | 280.90 | 292.80 | 280.90 | 292.80 | 291.39 | - |
| 26 Apr 2023 | 287.90 | 287.90 | 286.30 | 286.30 | 284.92 | - |
| 25 Apr 2023 | 291.10 | 291.10 | 288.00 | 288.00 | 286.62 | - |
| 24 Apr 2023 | 289.30 | 291.60 | 289.30 | 291.10 | 289.70 | - |
| 21 Apr 2023 | 289.70 | 289.70 | 289.70 | 289.70 | 288.31 | - |
| 20 Apr 2023 | 293.30 | 293.80 | 293.30 | 293.40 | 291.99 | - |
| 19 Apr 2023 | 294.10 | 294.10 | 294.10 | 294.10 | 292.69 | - |
| 18 Apr 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 294.58 | - |
| 17 Apr 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 287.91 | - |
| 14 Apr 2023 | 286.40 | 291.30 | 286.40 | 291.30 | 289.90 | - |
| 13 Apr 2023 | 293.40 | 297.10 | 281.50 | 284.40 | 283.03 | 85 |
| 12 Apr 2023 | 290.10 | 293.50 | 290.10 | 293.50 | 292.09 | 53 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 285.00 | 289.40 | 285.00 | 287.00 | 285.62 | 7 |
| 05 Apr 2023 | 290.80 | 292.20 | 290.80 | 292.20 | 290.80 | - |
| 04 Apr 2023 | 309.70 | 309.70 | 302.60 | 302.60 | 301.15 | 10 |
| 03 Apr 2023 | 309.80 | 309.80 | 309.80 | 309.80 | 308.31 | - |
| 31 Mar 2023 | 307.00 | 309.60 | 307.00 | 309.60 | 308.11 | - |
| 30 Mar 2023 | 306.60 | 308.45 | 305.85 | 307.95 | 306.47 | 280 |
| 29 Mar 2023 | 302.20 | 302.20 | 302.20 | 302.20 | 300.75 | - |
| 28 Mar 2023 | 298.70 | 300.95 | 298.70 | 300.95 | 299.50 | 5 |
| 27 Mar 2023 | 302.50 | 302.50 | 299.70 | 300.60 | 299.16 | 10 |
| 24 Mar 2023 | 295.05 | 296.05 | 294.50 | 294.80 | 293.38 | - |
| 23 Mar 2023 | 294.70 | 297.90 | 292.90 | 297.90 | 296.47 | 12 |
| 22 Mar 2023 | 302.05 | 303.80 | 302.05 | 303.80 | 302.34 | - |
| 21 Mar 2023 | 294.60 | 294.60 | 294.15 | 294.15 | 292.74 | - |
| 20 Mar 2023 | 282.45 | 285.65 | 282.45 | 285.65 | 284.28 | 10 |
| 17 Mar 2023 | 293.80 | 294.95 | 289.50 | 289.50 | 288.11 | 13 |
| 16 Mar 2023 | 295.45 | 295.45 | 295.45 | 295.45 | 294.03 | - |
| 15 Mar 2023 | 310.55 | 310.55 | 295.75 | 297.50 | 296.07 | 40 |
| 14 Mar 2023 | 309.80 | 311.10 | 309.80 | 311.10 | 309.60 | 2 |
| 13 Mar 2023 | 317.35 | 317.35 | 317.35 | 317.35 | 315.82 | - |
| 10 Mar 2023 | 327.15 | 327.15 | 318.30 | 318.30 | 316.77 | 35 |
| 09 Mar 2023 | 343.55 | 343.55 | 342.85 | 342.85 | 341.20 | - |
| 08 Mar 2023 | 339.40 | 343.40 | 339.40 | 343.40 | 341.75 | 24 |
| 07 Mar 2023 | 335.85 | 340.50 | 335.85 | 340.50 | 338.86 | 3 |
| 06 Mar 2023 | 339.80 | 339.80 | 336.25 | 337.20 | 335.58 | 6 |
| 03 Mar 2023 | 332.25 | 337.65 | 332.25 | 337.65 | 336.03 | - |
| 02 Mar 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 328.61 | - |
| 01 Mar 2023 | 330.20 | 332.35 | 330.20 | 330.90 | 329.31 | 8 |
| 28 Feb 2023 | 329.15 | 329.15 | 329.15 | 329.15 | 327.57 | - |
| 27 Feb 2023 | 330.05 | 330.05 | 330.05 | 330.05 | 328.46 | 19 |
| 24 Feb 2023 | 327.00 | 328.35 | 327.00 | 328.30 | 326.72 | - |
| 23 Feb 2023 | 323.70 | 327.40 | 323.70 | 327.40 | 325.83 | 3 |
| 22 Feb 2023 | 320.80 | 324.20 | 320.80 | 324.10 | 322.54 | 60 |
| 21 Feb 2023 | 329.15 | 329.15 | 322.75 | 322.75 | 321.20 | - |
| 20 Feb 2023 | 330.25 | 330.60 | 330.25 | 330.60 | 329.01 | - |
| 17 Feb 2023 | 330.20 | 330.20 | 328.90 | 328.90 | 327.32 | - |
| 16 Feb 2023 | 335.35 | 336.35 | 335.35 | 336.35 | 334.73 | - |
| 15 Feb 2023 | 325.85 | 329.10 | 325.85 | 329.10 | 327.52 | - |
| 14 Feb 2023 | 325.65 | 325.65 | 325.65 | 325.65 | 324.08 | - |
| 13 Feb 2023 | 324.00 | 329.05 | 324.00 | 329.05 | 327.47 | - |
| 10 Feb 2023 | 327.80 | 327.80 | 326.25 | 326.25 | 324.68 | 11 |
| 09 Feb 2023 | 326.20 | 326.20 | 326.20 | 326.20 | 324.63 | - |
| 09 Feb 2023 | 1.33 Dividend | |||||
| 08 Feb 2023 | 322.95 | 326.45 | 322.95 | 326.45 | 323.56 | 20 |
| 07 Feb 2023 | 323.10 | 325.00 | 323.10 | 325.00 | 322.12 | - |
| 06 Feb 2023 | 322.75 | 323.95 | 322.75 | 323.95 | 321.08 | 50 |
| 03 Feb 2023 | 307.75 | 308.90 | 307.75 | 308.90 | 306.16 | 25 |
| 02 Feb 2023 | 296.15 | 308.25 | 296.15 | 307.45 | 304.73 | 25 |
| 01 Feb 2023 | 297.45 | 297.45 | 297.45 | 297.45 | 294.81 | - |
| 31 Jan 2023 | 290.75 | 290.75 | 290.75 | 290.75 | 288.17 | - |
| 30 Jan 2023 | 292.55 | 293.60 | 292.55 | 293.60 | 291.00 | - |
| 27 Jan 2023 | 288.00 | 292.70 | 288.00 | 292.70 | 290.11 | - |
| 26 Jan 2023 | 282.70 | 282.70 | 282.70 | 282.70 | 280.19 | - |
| 25 Jan 2023 | 284.55 | 284.55 | 280.70 | 280.95 | 278.46 | - |
| 24 Jan 2023 | 284.65 | 287.80 | 282.85 | 287.80 | 285.25 | 33 |
| 23 Jan 2023 | 278.15 | 278.15 | 278.15 | 278.15 | 275.69 | - |
| 20 Jan 2023 | 273.85 | 278.55 | 273.85 | 278.55 | 276.08 | - |
| 19 Jan 2023 | 282.70 | 282.70 | 276.35 | 276.35 | 273.90 | - |
| 18 Jan 2023 | 290.20 | 290.20 | 287.05 | 287.05 | 284.51 | - |
| 17 Jan 2023 | 292.15 | 293.05 | 292.15 | 292.35 | 289.76 | - |
| 16 Jan 2023 | 294.00 | 294.70 | 291.65 | 294.70 | 292.09 | 186 |
| 13 Jan 2023 | 288.35 | 293.35 | 288.35 | 293.35 | 290.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.