Australia markets open in 8 hours 35 minutes

Paychex, Inc. (PCX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
107.78-0.24 (-0.22%)
At close: 09:03AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024107.78107.78107.78107.78107.78-
04 July 2024108.02108.02108.02108.02108.02-
03 July 2024109.32109.32109.32109.32109.32-
02 July 2024108.04108.04108.04108.04108.04-
01 July 2024110.80110.80110.80110.80110.8010
28 June 2024109.58109.58109.58109.58109.58-
27 June 2024109.94109.94109.94109.94109.9420
26 June 2024115.72115.72115.72115.72115.72-
25 June 2024116.60116.60116.60116.60116.60-
24 June 2024116.80116.80116.80116.80116.80-
21 June 2024115.90117.80115.90117.80117.80-
20 June 2024116.24117.26116.24117.26117.26-
19 June 2024116.06116.06116.06116.06116.06-
18 June 2024115.46115.50115.26115.26115.26110
17 June 2024113.14113.96113.14113.96113.96-
14 June 2024113.52114.90113.52114.90114.90-
13 June 2024112.94113.54112.88113.54113.5427
12 June 2024114.54114.54114.26114.26114.26-
11 June 2024112.38113.50112.38113.50113.50-
10 June 2024113.16113.72113.16113.72113.72-
07 June 2024111.12112.50111.12112.50112.50-
06 June 2024110.90112.20110.90112.20112.20-
05 June 2024111.04111.04110.86110.86110.86-
04 June 2024109.38110.70109.38110.70110.70-
03 June 2024113.00113.00113.00113.00113.0027
31 May 2024108.42110.58108.42110.58110.5810
30 May 2024108.80109.00108.80109.00109.00-
29 May 2024109.72110.42109.72110.42110.42-
28 May 2024113.48113.48113.04113.04113.04-
27 May 2024113.62113.62113.62113.62113.62-
24 May 2024114.86115.88114.86115.88115.88-
23 May 2024116.98116.98115.86115.86115.8660
22 May 2024115.22116.06115.22116.06116.06-
21 May 2024114.86115.62114.86115.62115.62-
20 May 2024114.82115.00114.82115.00115.00-
17 May 2024114.48115.00114.48115.00115.00-
16 May 2024113.62114.60113.62114.60114.60-
15 May 2024113.54114.48113.54114.48114.48-
14 May 2024114.90116.18114.90116.18116.18-
13 May 2024113.06114.36113.06114.36114.36-
10 May 2024111.88112.74111.88112.74112.74-
09 May 2024111.92111.92111.84111.84111.84-
09 May 20240.98 Dividend
08 May 2024112.60112.60112.50112.58111.6060
07 May 2024112.18112.28112.18112.28111.30-
06 May 2024110.92111.26110.92111.26110.29-
03 May 2024109.78110.52109.78110.52109.56-
02 May 2024111.06112.66110.04110.04109.0813
30 Apr 2024112.04112.04111.44111.44110.47-
29 Apr 2024111.34112.34111.34112.34111.3650
26 Apr 2024113.64113.88113.64113.88112.89-
25 Apr 2024113.00113.96113.00113.96112.9790
24 Apr 2024113.64113.64113.04113.04112.06-
23 Apr 2024113.04113.90113.04113.90112.91-
22 Apr 2024112.20113.14112.20113.14112.16-
19 Apr 2024109.54111.36109.54111.36110.39-
18 Apr 2024111.06111.88111.06111.88110.91-
17 Apr 2024113.18113.28113.18113.28112.29-
16 Apr 2024114.44114.44114.38114.38113.38-
15 Apr 2024114.96116.36114.96116.36115.35-
12 Apr 2024115.32116.38115.32116.38115.37-
11 Apr 2024115.12115.66115.12115.66114.65-
10 Apr 2024115.90115.90115.46115.46114.45-
09 Apr 2024113.34114.62113.34114.62113.62-
08 Apr 2024112.12112.60112.12112.60111.62-
05 Apr 2024110.20111.88110.20111.88110.91-
04 Apr 2024110.32111.14110.32111.14110.17-
03 Apr 2024112.36112.36110.52110.52109.56-
02 Apr 2024112.50112.50110.00110.76109.8040
28 Mar 2024112.30113.20112.30113.20112.218
27 Mar 2024110.70112.00110.70112.00111.03-
26 Mar 2024109.10110.00109.10110.00109.0431
25 Mar 2024111.60111.60109.80109.80108.84-
22 Mar 2024112.20112.20112.20112.20111.22-
21 Mar 2024112.20112.20112.20112.20111.22-
20 Mar 2024110.50110.50110.50110.50109.54-
19 Mar 2024110.10110.10110.10110.10109.14220
18 Mar 2024110.00110.00110.00110.00109.04-
15 Mar 2024110.90111.50110.90111.50110.53-
14 Mar 2024111.00111.00110.70110.70109.74-
13 Mar 2024111.50111.80111.50111.80110.83-
12 Mar 2024110.80112.30110.60111.10110.1326
11 Mar 2024109.60110.20109.60110.20109.24-
08 Mar 2024110.10110.20110.10110.20109.24-
07 Mar 2024111.00111.00111.00111.00110.0325
06 Mar 2024110.00110.70110.00110.70109.74-
05 Mar 2024111.80111.80111.30111.30110.33-
04 Mar 2024111.80113.80111.80113.80112.8114
01 Mar 2024112.80112.80112.80112.80111.8260
29 Feb 2024112.20112.80112.20112.80111.82-
28 Feb 2024112.70113.60112.70113.60112.6110
27 Feb 2024112.80113.50112.80113.50112.51-
26 Feb 2024114.20114.40114.20114.40113.40-
23 Feb 2024114.40114.40114.40114.40113.40-
22 Feb 2024113.80113.80113.80113.80112.81-
21 Feb 2024114.30114.30114.30114.30113.31-
20 Feb 2024113.50115.50113.50115.50114.4960
19 Feb 2024115.90115.90113.70113.70112.71115
16 Feb 2024113.30114.00113.00114.00113.0160
15 Feb 2024113.20113.80113.20113.80112.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...