Australia markets closed

Parker Hannifin Corp (PAR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
490.30+4.20 (+0.86%)
As of 08:13AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 2024490.00490.30490.00490.30490.3028
24 May 2024486.10488.80485.00486.10486.1010
23 May 2024503.00503.00486.40488.00488.00-
22 May 2024501.80504.20501.80504.20504.20-
21 May 2024501.80503.60501.80503.60503.60-
20 May 2024500.60503.40500.60503.40503.4015
17 May 2024495.10500.60495.10500.60500.6011
16 May 2024507.80508.00507.80508.00508.00161
15 May 2024505.80509.80505.80508.00508.00-
14 May 2024510.20510.20506.00506.00506.0013
13 May 2024520.00520.00511.80511.80511.80-
10 May 2024522.60522.60522.60522.60522.60-
09 May 2024512.40519.00512.40519.00519.003
09 May 20241.63 Dividend
08 May 2024510.40517.00510.40516.00514.3713
07 May 2024509.80514.60509.80514.60512.979
06 May 2024498.10511.60498.10510.80509.1915
03 May 2024495.40503.20495.40503.20501.6180
02 May 2024507.20507.20488.00488.00486.4670
30 Apr 2024515.80515.80511.40511.40509.78-
29 Apr 2024515.60515.80513.60513.60511.98-
26 Apr 2024511.20511.20510.40510.40508.79-
25 Apr 2024507.20510.00502.40502.40500.8128
24 Apr 2024513.00517.00509.80509.80508.192
23 Apr 2024504.80513.00504.80513.00511.38-
22 Apr 2024500.80500.80500.80500.80499.22-
19 Apr 2024504.20504.20498.60500.60499.02-
18 Apr 2024505.40509.80502.60502.60501.017
17 Apr 2024510.80513.60503.20503.20501.61-
16 Apr 2024507.80513.00507.80513.00511.384
15 Apr 2024515.20519.20510.80510.80509.1930
12 Apr 2024517.40525.60517.40525.60523.94100
11 Apr 2024514.80517.00514.80517.00515.37-
10 Apr 2024515.40515.40515.00515.00513.37-
09 Apr 2024519.00519.00519.00519.00517.36-
08 Apr 2024522.60525.80521.20523.20521.55228
05 Apr 2024511.80517.60511.80517.60515.9653
04 Apr 2024515.20523.40515.20523.40521.7515
03 Apr 2024505.20513.00505.20513.00511.3847
02 Apr 2024515.00519.20515.00519.20517.5620
28 Mar 2024513.60513.60513.60513.60511.98-
27 Mar 2024507.00507.00507.00507.00505.40-
26 Mar 2024509.40509.40509.40509.40507.7910
25 Mar 2024511.00511.00511.00511.00509.39-
22 Mar 2024515.40516.20512.20513.60511.98-
21 Mar 2024499.60514.20499.60514.20512.589
20 Mar 2024494.40505.40494.40505.40503.806
19 Mar 2024492.10495.50492.10495.40493.8410
18 Mar 2024493.00498.00493.00493.40491.841
15 Mar 2024490.90493.60490.90493.60492.04-
14 Mar 2024492.50492.50492.50492.50490.94-
13 Mar 2024491.00493.30491.00492.00490.45-
12 Mar 2024489.30492.20488.70492.20490.652
11 Mar 2024490.10490.10490.10490.10488.55-
08 Mar 2024490.80492.50489.70489.70488.15-
07 Mar 2024485.10491.10483.20490.40488.8582
06 Mar 2024485.10488.70485.10485.50483.9730
05 Mar 2024490.40493.10482.40482.40480.88120
04 Mar 2024494.10497.90492.80492.80491.2422
01 Mar 2024494.30494.30494.30494.30492.74-
29 Feb 2024488.10488.10488.10488.10486.56-
28 Feb 2024488.60491.20487.70491.20489.655
27 Feb 2024487.00490.80486.90489.00487.4610
26 Feb 2024489.10489.10489.10489.10487.55-
23 Feb 2024488.10490.90488.10490.90489.35-
22 Feb 2024482.60491.00482.60490.70489.151
21 Feb 2024478.40478.40476.50476.50474.99-
20 Feb 2024486.30486.30475.30478.20476.69-
19 Feb 2024482.20488.20479.10487.70486.1644
16 Feb 2024482.50483.00482.50483.00481.47-
15 Feb 2024485.40485.40485.40485.40483.87-
14 Feb 2024475.80490.00475.80490.00488.4559
13 Feb 2024478.90480.00478.90480.00478.4820
12 Feb 2024480.10480.10480.10480.10478.58-
09 Feb 2024476.20479.80476.20479.80478.28-
08 Feb 2024473.80480.00473.80476.10474.60148
08 Feb 20241.48 Dividend
07 Feb 2024473.80479.00473.80478.50475.51-
06 Feb 2024471.80475.00471.80475.00472.037
05 Feb 2024473.90475.00471.50471.50468.56-
02 Feb 2024458.30467.20457.70467.20464.28-
01 Feb 2024428.80445.00428.80445.00442.2222
31 Jan 2024440.00440.20440.00440.10437.35-
30 Jan 2024438.10438.60438.00438.00435.27-
29 Jan 2024432.80435.10432.80435.10432.38-
26 Jan 2024432.40437.80432.40437.80435.0721
25 Jan 2024425.70428.60425.20425.20422.5520
24 Jan 2024430.50431.10426.70426.70424.04150
23 Jan 2024432.10434.50432.10432.70430.00-
22 Jan 2024433.60433.70433.60433.70430.99-
19 Jan 2024426.10426.10426.10426.10423.44-
18 Jan 2024417.60427.50417.60427.50424.83-
17 Jan 2024420.90424.00418.10418.10415.4912
16 Jan 2024420.80420.80420.80420.80418.17-
15 Jan 2024418.70418.70418.70418.70416.09-
12 Jan 2024419.80421.30416.90416.90414.30-
11 Jan 2024418.70418.70418.70418.70416.09-
10 Jan 2024416.60418.90416.60418.90416.29-
09 Jan 2024416.70419.80416.40416.50413.9060
08 Jan 2024411.40414.30411.40414.20411.6158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...