Parker Hannifin Corp (PAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:09PM CEST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 298.70 | 300.95 | 298.70 | 300.95 | 300.95 | 5 |
| 27 Mar 2023 | 302.50 | 302.50 | 299.70 | 300.60 | 300.60 | 10 |
| 24 Mar 2023 | 295.05 | 296.05 | 294.50 | 294.80 | 294.80 | - |
| 23 Mar 2023 | 294.70 | 297.90 | 292.90 | 297.90 | 297.90 | 12 |
| 22 Mar 2023 | 302.05 | 303.80 | 302.05 | 303.80 | 303.80 | - |
| 21 Mar 2023 | 294.60 | 294.60 | 294.15 | 294.15 | 294.15 | - |
| 20 Mar 2023 | 282.45 | 285.65 | 282.45 | 285.65 | 285.65 | 10 |
| 17 Mar 2023 | 293.80 | 294.95 | 289.50 | 289.50 | 289.50 | 13 |
| 16 Mar 2023 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | - |
| 15 Mar 2023 | 310.55 | 310.55 | 295.75 | 297.50 | 297.50 | 40 |
| 14 Mar 2023 | 309.80 | 311.10 | 309.80 | 311.10 | 311.10 | 2 |
| 13 Mar 2023 | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | - |
| 10 Mar 2023 | 327.15 | 327.15 | 318.30 | 318.30 | 318.30 | 35 |
| 09 Mar 2023 | 343.55 | 343.55 | 342.85 | 342.85 | 342.85 | - |
| 08 Mar 2023 | 339.40 | 343.40 | 339.40 | 343.40 | 343.40 | 24 |
| 07 Mar 2023 | 335.85 | 340.50 | 335.85 | 340.50 | 340.50 | 3 |
| 06 Mar 2023 | 339.80 | 339.80 | 336.25 | 337.20 | 337.20 | 6 |
| 03 Mar 2023 | 332.25 | 337.65 | 332.25 | 337.65 | 337.65 | - |
| 02 Mar 2023 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
| 01 Mar 2023 | 330.20 | 332.35 | 330.20 | 330.90 | 330.90 | 8 |
| 28 Feb 2023 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - |
| 27 Feb 2023 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | 19 |
| 24 Feb 2023 | 327.00 | 328.35 | 327.00 | 328.30 | 328.30 | - |
| 23 Feb 2023 | 323.70 | 327.40 | 323.70 | 327.40 | 327.40 | 3 |
| 22 Feb 2023 | 320.80 | 324.20 | 320.80 | 324.10 | 324.10 | 60 |
| 21 Feb 2023 | 329.15 | 329.15 | 322.75 | 322.75 | 322.75 | - |
| 20 Feb 2023 | 330.25 | 330.60 | 330.25 | 330.60 | 330.60 | - |
| 17 Feb 2023 | 330.20 | 330.20 | 328.90 | 328.90 | 328.90 | - |
| 16 Feb 2023 | 335.35 | 336.35 | 335.35 | 336.35 | 336.35 | - |
| 15 Feb 2023 | 325.85 | 329.10 | 325.85 | 329.10 | 329.10 | - |
| 14 Feb 2023 | 325.65 | 325.65 | 325.65 | 325.65 | 325.65 | - |
| 13 Feb 2023 | 324.00 | 329.05 | 324.00 | 329.05 | 329.05 | - |
| 10 Feb 2023 | 327.80 | 327.80 | 326.25 | 326.25 | 326.25 | 11 |
| 09 Feb 2023 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - |
| 09 Feb 2023 | 1.33 Dividend | |||||
| 08 Feb 2023 | 322.95 | 326.45 | 322.95 | 326.45 | 325.12 | 20 |
| 07 Feb 2023 | 323.10 | 325.00 | 323.10 | 325.00 | 323.68 | - |
| 06 Feb 2023 | 322.75 | 323.95 | 322.75 | 323.95 | 322.63 | 50 |
| 03 Feb 2023 | 307.75 | 308.90 | 307.75 | 308.90 | 307.64 | 25 |
| 02 Feb 2023 | 296.15 | 308.25 | 296.15 | 307.45 | 306.20 | 25 |
| 01 Feb 2023 | 297.45 | 297.45 | 297.45 | 297.45 | 296.24 | - |
| 31 Jan 2023 | 290.75 | 290.75 | 290.75 | 290.75 | 289.57 | - |
| 30 Jan 2023 | 292.55 | 293.60 | 292.55 | 293.60 | 292.40 | - |
| 27 Jan 2023 | 288.00 | 292.70 | 288.00 | 292.70 | 291.51 | - |
| 26 Jan 2023 | 282.70 | 282.70 | 282.70 | 282.70 | 281.55 | - |
| 25 Jan 2023 | 284.55 | 284.55 | 280.70 | 280.95 | 279.81 | - |
| 24 Jan 2023 | 284.65 | 287.80 | 282.85 | 287.80 | 286.63 | 33 |
| 23 Jan 2023 | 278.15 | 278.15 | 278.15 | 278.15 | 277.02 | - |
| 20 Jan 2023 | 273.85 | 278.55 | 273.85 | 278.55 | 277.42 | - |
| 19 Jan 2023 | 282.70 | 282.70 | 276.35 | 276.35 | 275.22 | - |
| 18 Jan 2023 | 290.20 | 290.20 | 287.05 | 287.05 | 285.88 | - |
| 17 Jan 2023 | 292.15 | 293.05 | 292.15 | 292.35 | 291.16 | - |
| 16 Jan 2023 | 294.00 | 294.70 | 291.65 | 294.70 | 293.50 | 186 |
| 13 Jan 2023 | 288.35 | 293.35 | 288.35 | 293.35 | 292.15 | - |
| 12 Jan 2023 | 287.30 | 290.65 | 287.30 | 288.55 | 287.37 | - |
| 11 Jan 2023 | 287.70 | 289.10 | 287.70 | 288.10 | 286.93 | - |
| 10 Jan 2023 | 286.20 | 289.50 | 286.20 | 289.00 | 287.82 | - |
| 09 Jan 2023 | 287.45 | 293.60 | 287.45 | 292.40 | 291.21 | - |
| 06 Jan 2023 | 282.70 | 282.70 | 282.70 | 282.70 | 281.55 | - |
| 05 Jan 2023 | 277.75 | 279.25 | 277.25 | 279.20 | 278.06 | - |
| 04 Jan 2023 | 274.70 | 274.70 | 274.70 | 274.70 | 273.58 | - |
| 03 Jan 2023 | 274.30 | 274.30 | 274.30 | 274.30 | 273.18 | - |
| 02 Jan 2023 | 274.65 | 274.65 | 274.65 | 274.65 | 273.53 | 12 |
| 30 Dec 2022 | 271.70 | 272.65 | 270.80 | 270.80 | 269.70 | - |
| 29 Dec 2022 | 268.55 | 269.40 | 268.55 | 269.40 | 268.30 | - |
| 28 Dec 2022 | 273.60 | 275.15 | 273.60 | 274.35 | 273.23 | - |
| 27 Dec 2022 | 271.35 | 274.10 | 271.35 | 274.10 | 272.98 | - |
| 23 Dec 2022 | 272.60 | 272.60 | 272.55 | 272.55 | 271.44 | 280 |
| 22 Dec 2022 | 273.30 | 274.35 | 273.30 | 274.00 | 272.88 | - |
| 21 Dec 2022 | 269.70 | 269.70 | 269.70 | 269.70 | 268.60 | - |
| 20 Dec 2022 | 265.05 | 268.60 | 265.05 | 268.60 | 267.51 | - |
| 19 Dec 2022 | 268.05 | 268.05 | 268.05 | 268.05 | 266.96 | - |
| 16 Dec 2022 | 270.35 | 271.60 | 270.35 | 271.60 | 270.49 | - |
| 15 Dec 2022 | 277.10 | 280.00 | 273.05 | 273.05 | 271.94 | 5 |
| 14 Dec 2022 | 279.55 | 282.05 | 278.65 | 278.65 | 277.51 | - |
| 13 Dec 2022 | 279.05 | 284.30 | 279.05 | 282.85 | 281.70 | 20 |
| 12 Dec 2022 | 276.65 | 280.35 | 276.65 | 280.35 | 279.21 | 17 |
| 09 Dec 2022 | 275.85 | 278.25 | 275.85 | 278.25 | 277.12 | - |
| 08 Dec 2022 | 276.30 | 276.30 | 276.30 | 276.30 | 275.17 | - |
| 07 Dec 2022 | 275.80 | 276.05 | 275.80 | 276.05 | 274.93 | 80 |
| 06 Dec 2022 | 277.95 | 279.10 | 277.70 | 277.70 | 276.57 | - |
| 05 Dec 2022 | 282.70 | 282.70 | 282.70 | 282.70 | 281.55 | 5 |
| 02 Dec 2022 | 280.65 | 285.50 | 280.65 | 281.85 | 280.70 | 9 |
| 01 Dec 2022 | 283.75 | 283.90 | 283.75 | 283.85 | 282.69 | 25 |
| 30 Nov 2022 | 283.25 | 283.25 | 280.10 | 280.10 | 278.96 | - |
| 29 Nov 2022 | 284.50 | 286.30 | 284.20 | 284.20 | 283.04 | 2 |
| 28 Nov 2022 | 293.85 | 293.85 | 293.85 | 293.85 | 292.65 | - |
| 25 Nov 2022 | 295.90 | 297.40 | 295.90 | 297.40 | 296.19 | 99 |
| 24 Nov 2022 | 292.10 | 296.05 | 292.10 | 295.90 | 294.69 | - |
| 23 Nov 2022 | 298.05 | 299.30 | 298.05 | 299.30 | 298.08 | 20 |
| 22 Nov 2022 | 298.05 | 303.15 | 296.35 | 296.35 | 295.14 | 52 |
| 21 Nov 2022 | 295.30 | 298.10 | 295.30 | 298.10 | 296.89 | - |
| 18 Nov 2022 | 290.75 | 297.20 | 290.75 | 294.50 | 293.30 | 24 |
| 17 Nov 2022 | 297.35 | 297.35 | 297.35 | 297.35 | 296.14 | - |
| 16 Nov 2022 | 298.25 | 298.25 | 298.25 | 298.25 | 297.03 | - |
| 15 Nov 2022 | 296.20 | 296.20 | 295.15 | 295.15 | 293.95 | - |
| 14 Nov 2022 | 299.75 | 299.75 | 297.25 | 298.95 | 297.73 | 12 |
| 11 Nov 2022 | 296.55 | 300.15 | 296.55 | 300.15 | 298.93 | 8 |
| 10 Nov 2022 | 285.75 | 285.75 | 285.75 | 285.75 | 284.59 | - |
| 10 Nov 2022 | 1.33 Dividend | |||||
| *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.
