Parker Hannifin Corp (PAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 515.80 | 515.80 | 513.80 | 515.80 | 515.80 | - |
| 05 Sept 2024 | 518.60 | 518.60 | 516.20 | 516.40 | 516.40 | - |
| 04 Sept 2024 | 516.80 | 521.20 | 516.80 | 516.80 | 516.80 | 30 |
| 03 Sept 2024 | 543.80 | 545.00 | 518.40 | 518.40 | 518.40 | 9 |
| 02 Sept 2024 | 546.00 | 546.00 | 538.00 | 540.00 | 540.00 | - |
| 30 Aug 2024 | 532.40 | 537.60 | 532.40 | 537.60 | 537.60 | 2 |
| 29 Aug 2024 | 527.40 | 539.20 | 527.40 | 532.80 | 532.80 | 23 |
| 28 Aug 2024 | 526.00 | 529.20 | 526.00 | 528.00 | 528.00 | - |
| 28 Aug 2024 | 1.63 Dividend | |||||
| 27 Aug 2024 | 527.20 | 528.80 | 527.20 | 527.20 | 525.57 | - |
| 26 Aug 2024 | 532.40 | 532.40 | 527.20 | 529.80 | 528.16 | 2 |
| 23 Aug 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 525.37 | - |
| 22 Aug 2024 | 523.60 | 528.80 | 523.60 | 528.80 | 527.17 | - |
| 21 Aug 2024 | 522.20 | 525.80 | 522.20 | 525.80 | 524.17 | - |
| 20 Aug 2024 | 531.20 | 531.20 | 531.20 | 531.20 | 529.56 | - |
| 19 Aug 2024 | 530.20 | 530.60 | 526.80 | 526.80 | 525.17 | - |
| 16 Aug 2024 | 537.00 | 537.00 | 537.00 | 537.00 | 535.34 | - |
| 15 Aug 2024 | 524.60 | 538.20 | 524.60 | 537.20 | 535.54 | - |
| 14 Aug 2024 | 518.40 | 523.20 | 518.40 | 523.20 | 521.58 | - |
| 13 Aug 2024 | 518.00 | 523.20 | 518.00 | 519.80 | 518.19 | 13 |
| 12 Aug 2024 | 519.80 | 524.40 | 519.00 | 519.00 | 517.40 | 2 |
| 09 Aug 2024 | 518.20 | 523.20 | 518.20 | 519.00 | 517.40 | 2 |
| 08 Aug 2024 | 470.00 | 517.60 | 470.00 | 517.60 | 516.00 | 6 |
| 07 Aug 2024 | 476.00 | 479.90 | 471.60 | 471.60 | 470.14 | 5 |
| 06 Aug 2024 | 466.30 | 478.30 | 466.30 | 478.30 | 476.82 | 3 |
| 05 Aug 2024 | 473.70 | 473.70 | 473.70 | 473.70 | 472.24 | 7 |
| 02 Aug 2024 | 491.10 | 491.10 | 468.80 | 473.80 | 472.34 | 56 |
| 01 Aug 2024 | 517.60 | 522.20 | 517.60 | 522.20 | 520.59 | - |
| 31 July 2024 | 507.60 | 519.20 | 507.60 | 519.20 | 517.59 | - |
| 30 July 2024 | 505.00 | 511.80 | 505.00 | 511.80 | 510.22 | - |
| 29 July 2024 | 510.60 | 514.60 | 510.60 | 514.60 | 513.01 | 11 |
| 26 July 2024 | 501.60 | 508.40 | 501.60 | 508.40 | 506.83 | - |
| 25 July 2024 | 487.10 | 490.20 | 487.10 | 488.60 | 487.09 | 20 |
| 24 July 2024 | 505.40 | 505.40 | 499.20 | 499.20 | 497.66 | - |
| 23 July 2024 | 504.60 | 512.40 | 504.60 | 509.60 | 508.02 | - |
| 22 July 2024 | 500.20 | 503.40 | 500.20 | 501.80 | 500.25 | 39 |
| 19 July 2024 | 501.40 | 501.40 | 501.40 | 501.40 | 499.85 | - |
| 18 July 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 507.43 | - |
| 17 July 2024 | 520.60 | 520.60 | 510.40 | 510.40 | 508.82 | 2 |
| 16 July 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 497.06 | - |
| 15 July 2024 | 492.90 | 499.00 | 492.90 | 499.00 | 497.46 | - |
| 12 July 2024 | 484.90 | 494.90 | 484.90 | 494.90 | 493.37 | 56 |
| 11 July 2024 | 480.90 | 487.40 | 480.70 | 486.00 | 484.50 | - |
| 10 July 2024 | 468.10 | 481.00 | 468.10 | 481.00 | 479.51 | - |
| 09 July 2024 | 468.70 | 471.20 | 468.70 | 471.20 | 469.74 | 7 |
| 08 July 2024 | 466.40 | 469.00 | 466.40 | 469.00 | 467.55 | - |
| 05 July 2024 | 475.10 | 475.10 | 466.80 | 466.80 | 465.36 | 2 |
| 04 July 2024 | 473.10 | 478.80 | 473.10 | 478.80 | 477.32 | 2 |
| 03 July 2024 | 472.80 | 498.50 | 472.80 | 498.50 | 496.96 | 23 |
| 02 July 2024 | 465.10 | 467.70 | 465.10 | 465.60 | 464.16 | 41 |
| 01 July 2024 | 475.00 | 475.00 | 465.50 | 465.50 | 464.06 | - |
| 28 June 2024 | 472.90 | 476.50 | 472.90 | 476.50 | 475.03 | - |
| 27 June 2024 | 467.70 | 467.70 | 467.70 | 467.70 | 466.25 | - |
| 26 June 2024 | 470.20 | 472.40 | 470.20 | 472.40 | 470.94 | 50 |
| 25 June 2024 | 476.00 | 476.00 | 474.30 | 474.30 | 472.83 | 105 |
| 24 June 2024 | 469.60 | 476.00 | 469.60 | 476.00 | 474.53 | - |
| 21 June 2024 | 472.30 | 477.90 | 469.80 | 470.30 | 468.85 | - |
| 20 June 2024 | 472.50 | 474.60 | 471.90 | 471.90 | 470.44 | - |
| 19 June 2024 | 469.80 | 471.40 | 469.80 | 471.40 | 469.94 | 86 |
| 18 June 2024 | 470.70 | 472.90 | 470.70 | 472.90 | 471.44 | 3 |
| 17 June 2024 | 471.50 | 473.10 | 471.50 | 471.50 | 470.04 | 25 |
| 14 June 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 489.28 | - |
| 13 June 2024 | 490.80 | 493.80 | 487.10 | 487.70 | 486.19 | 49 |
| 12 June 2024 | 487.40 | 489.70 | 485.10 | 489.70 | 488.19 | 4 |
| 11 June 2024 | 486.20 | 487.10 | 485.10 | 485.10 | 483.60 | 5 |
| 10 June 2024 | 485.00 | 486.70 | 482.40 | 486.20 | 484.70 | 195 |
| 07 June 2024 | 471.80 | 474.30 | 471.80 | 474.20 | 472.73 | - |
| 06 June 2024 | 478.60 | 478.60 | 471.40 | 474.40 | 472.93 | - |
| 05 June 2024 | 470.50 | 473.80 | 470.50 | 473.80 | 472.34 | 20 |
| 04 June 2024 | 470.10 | 472.20 | 470.10 | 471.10 | 469.64 | 5 |
| 03 June 2024 | 490.00 | 493.40 | 489.30 | 489.60 | 488.09 | 27 |
| 31 May 2024 | 484.00 | 485.10 | 481.90 | 481.90 | 480.41 | - |
| 30 May 2024 | 480.40 | 484.50 | 480.40 | 484.50 | 483.00 | 20 |
| 29 May 2024 | 482.60 | 486.00 | 481.80 | 483.00 | 481.51 | 43 |
| 28 May 2024 | 490.50 | 490.50 | 482.40 | 482.40 | 480.91 | 57 |
| 27 May 2024 | 490.00 | 493.10 | 489.20 | 491.80 | 490.28 | 97 |
| 24 May 2024 | 486.10 | 488.80 | 485.00 | 486.10 | 484.60 | 10 |
| 23 May 2024 | 503.00 | 503.00 | 486.40 | 488.00 | 486.49 | - |
| 22 May 2024 | 501.80 | 504.20 | 501.80 | 504.20 | 502.64 | - |
| 21 May 2024 | 501.80 | 503.60 | 501.80 | 503.60 | 502.04 | - |
| 20 May 2024 | 500.60 | 503.40 | 500.60 | 503.40 | 501.84 | 15 |
| 17 May 2024 | 495.10 | 500.60 | 495.10 | 500.60 | 499.05 | 11 |
| 16 May 2024 | 507.80 | 508.00 | 507.80 | 508.00 | 506.43 | 161 |
| 15 May 2024 | 505.80 | 509.80 | 505.80 | 508.00 | 506.43 | - |
| 14 May 2024 | 510.20 | 510.20 | 506.00 | 506.00 | 504.44 | 13 |
| 13 May 2024 | 520.00 | 520.00 | 511.80 | 511.80 | 510.22 | - |
| 10 May 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 520.98 | - |
| 09 May 2024 | 512.40 | 519.00 | 512.40 | 519.00 | 517.40 | 3 |
| 09 May 2024 | 1.63 Dividend | |||||
| 08 May 2024 | 510.40 | 517.00 | 510.40 | 516.00 | 512.78 | 13 |
| 07 May 2024 | 509.80 | 514.60 | 509.80 | 514.60 | 511.39 | 9 |
| 06 May 2024 | 498.10 | 511.60 | 498.10 | 510.80 | 507.61 | 15 |
| 03 May 2024 | 495.40 | 503.20 | 495.40 | 503.20 | 500.06 | 80 |
| 02 May 2024 | 507.20 | 507.20 | 488.00 | 488.00 | 484.95 | 70 |
| 30 Apr 2024 | 515.80 | 515.80 | 511.40 | 511.40 | 508.21 | - |
| 29 Apr 2024 | 515.60 | 515.80 | 513.60 | 513.60 | 510.39 | - |
| 26 Apr 2024 | 511.20 | 511.20 | 510.40 | 510.40 | 507.21 | - |
| 25 Apr 2024 | 507.20 | 510.00 | 502.40 | 502.40 | 499.26 | 28 |
| 24 Apr 2024 | 513.00 | 517.00 | 509.80 | 509.80 | 506.62 | 2 |
| 23 Apr 2024 | 504.80 | 513.00 | 504.80 | 513.00 | 509.80 | - |
| *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.