Parker Hannifin Corp (PAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:43AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 504.20 | 504.20 | 503.80 | 503.80 | 503.80 | - |
| 18 Apr 2024 | 505.40 | 509.80 | 502.60 | 502.60 | 502.60 | 7 |
| 17 Apr 2024 | 510.80 | 513.60 | 503.20 | 503.20 | 503.20 | - |
| 16 Apr 2024 | 507.80 | 513.00 | 507.80 | 513.00 | 513.00 | 4 |
| 15 Apr 2024 | 515.20 | 519.20 | 510.80 | 510.80 | 510.80 | 30 |
| 12 Apr 2024 | 517.40 | 525.60 | 517.40 | 525.60 | 525.60 | 100 |
| 11 Apr 2024 | 514.80 | 517.00 | 514.80 | 517.00 | 517.00 | - |
| 10 Apr 2024 | 515.40 | 515.40 | 515.00 | 515.00 | 515.00 | - |
| 09 Apr 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| 08 Apr 2024 | 522.60 | 525.80 | 521.20 | 523.20 | 523.20 | 228 |
| 05 Apr 2024 | 511.80 | 517.60 | 511.80 | 517.60 | 517.60 | 53 |
| 04 Apr 2024 | 515.20 | 523.40 | 515.20 | 523.40 | 523.40 | 15 |
| 03 Apr 2024 | 505.20 | 513.00 | 505.20 | 513.00 | 513.00 | 47 |
| 02 Apr 2024 | 515.00 | 519.20 | 515.00 | 519.20 | 519.20 | 20 |
| 28 Mar 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| 27 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - |
| 26 Mar 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 10 |
| 25 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| 22 Mar 2024 | 515.40 | 516.20 | 512.20 | 513.60 | 513.60 | - |
| 21 Mar 2024 | 499.60 | 514.20 | 499.60 | 514.20 | 514.20 | 9 |
| 20 Mar 2024 | 494.40 | 505.40 | 494.40 | 505.40 | 505.40 | 6 |
| 19 Mar 2024 | 492.10 | 495.50 | 492.10 | 495.40 | 495.40 | 10 |
| 18 Mar 2024 | 493.00 | 498.00 | 493.00 | 493.40 | 493.40 | 1 |
| 15 Mar 2024 | 490.90 | 493.60 | 490.90 | 493.60 | 493.60 | - |
| 14 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 13 Mar 2024 | 491.00 | 493.30 | 491.00 | 492.00 | 492.00 | - |
| 12 Mar 2024 | 489.30 | 492.20 | 488.70 | 492.20 | 492.20 | 2 |
| 11 Mar 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | - |
| 08 Mar 2024 | 490.80 | 492.50 | 489.70 | 489.70 | 489.70 | - |
| 07 Mar 2024 | 485.10 | 491.10 | 483.20 | 490.40 | 490.40 | 82 |
| 06 Mar 2024 | 485.10 | 488.70 | 485.10 | 485.50 | 485.50 | 30 |
| 05 Mar 2024 | 490.40 | 493.10 | 482.40 | 482.40 | 482.40 | 120 |
| 04 Mar 2024 | 494.10 | 497.90 | 492.80 | 492.80 | 492.80 | 22 |
| 01 Mar 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | - |
| 29 Feb 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | - |
| 28 Feb 2024 | 488.60 | 491.20 | 487.70 | 491.20 | 491.20 | 5 |
| 27 Feb 2024 | 487.00 | 490.80 | 486.90 | 489.00 | 489.00 | 10 |
| 26 Feb 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | - |
| 23 Feb 2024 | 488.10 | 490.90 | 488.10 | 490.90 | 490.90 | - |
| 22 Feb 2024 | 482.60 | 491.00 | 482.60 | 490.70 | 490.70 | 1 |
| 21 Feb 2024 | 478.40 | 478.40 | 476.50 | 476.50 | 476.50 | - |
| 20 Feb 2024 | 486.30 | 486.30 | 475.30 | 478.20 | 478.20 | - |
| 19 Feb 2024 | 482.20 | 488.20 | 479.10 | 487.70 | 487.70 | 44 |
| 16 Feb 2024 | 482.50 | 483.00 | 482.50 | 483.00 | 483.00 | - |
| 15 Feb 2024 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | - |
| 14 Feb 2024 | 475.80 | 490.00 | 475.80 | 490.00 | 490.00 | 59 |
| 13 Feb 2024 | 478.90 | 480.00 | 478.90 | 480.00 | 480.00 | 20 |
| 12 Feb 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 480.10 | - |
| 09 Feb 2024 | 476.20 | 479.80 | 476.20 | 479.80 | 479.80 | - |
| 08 Feb 2024 | 473.80 | 480.00 | 473.80 | 476.10 | 476.10 | 148 |
| 08 Feb 2024 | 1.48 Dividend | |||||
| 07 Feb 2024 | 473.80 | 479.00 | 473.80 | 478.50 | 477.02 | - |
| 06 Feb 2024 | 471.80 | 475.00 | 471.80 | 475.00 | 473.53 | 7 |
| 05 Feb 2024 | 473.90 | 475.00 | 471.50 | 471.50 | 470.04 | - |
| 02 Feb 2024 | 458.30 | 467.20 | 457.70 | 467.20 | 465.75 | - |
| 01 Feb 2024 | 428.80 | 445.00 | 428.80 | 445.00 | 443.62 | 22 |
| 31 Jan 2024 | 440.00 | 440.20 | 440.00 | 440.10 | 438.74 | - |
| 30 Jan 2024 | 438.10 | 438.60 | 438.00 | 438.00 | 436.65 | - |
| 29 Jan 2024 | 432.80 | 435.10 | 432.80 | 435.10 | 433.75 | - |
| 26 Jan 2024 | 432.40 | 437.80 | 432.40 | 437.80 | 436.45 | 21 |
| 25 Jan 2024 | 425.70 | 428.60 | 425.20 | 425.20 | 423.88 | 20 |
| 24 Jan 2024 | 430.50 | 431.10 | 426.70 | 426.70 | 425.38 | 150 |
| 23 Jan 2024 | 432.10 | 434.50 | 432.10 | 432.70 | 431.36 | - |
| 22 Jan 2024 | 433.60 | 433.70 | 433.60 | 433.70 | 432.36 | - |
| 19 Jan 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 424.78 | - |
| 18 Jan 2024 | 417.60 | 427.50 | 417.60 | 427.50 | 426.18 | - |
| 17 Jan 2024 | 420.90 | 424.00 | 418.10 | 418.10 | 416.81 | 12 |
| 16 Jan 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 419.50 | - |
| 15 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.40 | - |
| 12 Jan 2024 | 419.80 | 421.30 | 416.90 | 416.90 | 415.61 | - |
| 11 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.40 | - |
| 10 Jan 2024 | 416.60 | 418.90 | 416.60 | 418.90 | 417.60 | - |
| 09 Jan 2024 | 416.70 | 419.80 | 416.40 | 416.50 | 415.21 | 60 |
| 08 Jan 2024 | 411.40 | 414.30 | 411.40 | 414.20 | 412.92 | 58 |
| 05 Jan 2024 | 411.70 | 414.60 | 411.70 | 414.60 | 413.32 | 10 |
| 04 Jan 2024 | 411.30 | 415.90 | 411.30 | 415.90 | 414.61 | - |
| 03 Jan 2024 | 417.60 | 417.60 | 413.50 | 413.60 | 412.32 | 6 |
| 02 Jan 2024 | 417.60 | 420.20 | 417.60 | 420.20 | 418.90 | 12 |
| 29 Dec 2023 | 415.90 | 416.80 | 415.90 | 416.80 | 415.51 | - |
| 28 Dec 2023 | 414.30 | 415.60 | 414.30 | 415.60 | 414.31 | - |
| 27 Dec 2023 | 416.40 | 419.00 | 413.90 | 413.90 | 412.62 | 50 |
| 22 Dec 2023 | 411.60 | 414.30 | 411.60 | 413.40 | 412.12 | 4 |
| 21 Dec 2023 | 410.20 | 416.10 | 410.20 | 412.20 | 410.93 | 27 |
| 20 Dec 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 417.21 | - |
| 19 Dec 2023 | 413.40 | 417.00 | 413.40 | 417.00 | 415.71 | 2 |
| 18 Dec 2023 | 414.70 | 414.70 | 414.70 | 414.70 | 413.42 | - |
| 15 Dec 2023 | 412.80 | 416.80 | 412.80 | 416.80 | 415.51 | - |
| 14 Dec 2023 | 404.50 | 412.20 | 404.50 | 410.60 | 409.33 | 7 |
| 13 Dec 2023 | 408.40 | 408.40 | 405.80 | 405.80 | 404.54 | - |
| 12 Dec 2023 | 405.30 | 408.50 | 405.30 | 407.60 | 406.34 | - |
| 11 Dec 2023 | 406.10 | 407.90 | 406.00 | 406.00 | 404.74 | 3 |
| 08 Dec 2023 | 400.70 | 405.90 | 400.70 | 405.90 | 404.64 | 15 |
| 07 Dec 2023 | 402.20 | 402.20 | 401.10 | 401.10 | 399.86 | 50 |
| 06 Dec 2023 | 402.00 | 402.00 | 402.00 | 402.00 | 400.76 | - |
| 05 Dec 2023 | 401.80 | 404.20 | 401.80 | 404.20 | 402.95 | 30 |
| 04 Dec 2023 | 402.80 | 404.80 | 402.80 | 404.70 | 403.45 | 118 |
| 01 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 394.78 | - |
| 30 Nov 2023 | 389.90 | 392.60 | 389.90 | 392.60 | 391.39 | - |
| 29 Nov 2023 | 386.80 | 389.50 | 386.80 | 389.50 | 388.30 | - |
| 28 Nov 2023 | 393.20 | 393.20 | 389.30 | 389.30 | 388.10 | - |
| *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.