Paycom Software, Inc. (0PY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:47PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 161.45 | 161.75 | 161.30 | 161.30 | 161.30 | 17 |
| 06 May 2024 | 158.55 | 161.85 | 158.40 | 161.85 | 161.85 | - |
| 03 May 2024 | 155.45 | 159.65 | 155.45 | 158.85 | 158.85 | - |
| 02 May 2024 | 157.00 | 159.60 | 152.60 | 154.75 | 154.75 | 17 |
| 30 Apr 2024 | 179.60 | 180.05 | 176.65 | 176.65 | 176.65 | 6 |
| 29 Apr 2024 | 175.75 | 179.75 | 175.75 | 179.55 | 179.55 | 15 |
| 26 Apr 2024 | 173.30 | 177.15 | 173.30 | 176.70 | 176.70 | - |
| 25 Apr 2024 | 174.20 | 174.20 | 171.80 | 172.95 | 172.95 | - |
| 24 Apr 2024 | 175.15 | 175.25 | 172.15 | 175.25 | 175.25 | - |
| 23 Apr 2024 | 174.40 | 177.25 | 174.40 | 175.80 | 175.80 | - |
| 22 Apr 2024 | 171.50 | 176.20 | 171.00 | 175.40 | 175.40 | - |
| 19 Apr 2024 | 173.05 | 174.35 | 171.75 | 171.95 | 171.95 | 6 |
| 18 Apr 2024 | 174.60 | 175.85 | 173.50 | 173.50 | 173.50 | - |
| 17 Apr 2024 | 178.25 | 178.95 | 175.60 | 175.60 | 175.60 | - |
| 16 Apr 2024 | 180.35 | 180.35 | 178.40 | 178.95 | 178.95 | - |
| 15 Apr 2024 | 185.55 | 185.55 | 181.15 | 181.15 | 181.15 | 50 |
| 12 Apr 2024 | 190.20 | 190.20 | 185.75 | 185.90 | 185.90 | 20 |
| 11 Apr 2024 | 188.25 | 190.70 | 187.25 | 190.70 | 190.70 | - |
| 10 Apr 2024 | 190.60 | 190.60 | 185.90 | 188.95 | 188.95 | 10 |
| 09 Apr 2024 | 184.95 | 190.30 | 184.95 | 190.15 | 190.15 | - |
| 08 Apr 2024 | 181.95 | 186.45 | 181.95 | 185.35 | 185.35 | - |
| 05 Apr 2024 | 182.00 | 182.70 | 180.05 | 182.70 | 182.70 | - |
| 04 Apr 2024 | 182.85 | 187.90 | 182.70 | 182.95 | 182.95 | - |
| 03 Apr 2024 | 182.20 | 183.90 | 181.55 | 183.90 | 183.90 | - |
| 02 Apr 2024 | 183.75 | 183.75 | 181.55 | 183.40 | 183.40 | - |
| 28 Mar 2024 | 180.75 | 185.40 | 180.75 | 183.10 | 183.10 | - |
| 27 Mar 2024 | 175.00 | 181.00 | 174.95 | 180.85 | 180.85 | 250 |
| 26 Mar 2024 | 175.10 | 175.65 | 174.60 | 174.60 | 174.60 | - |
| 25 Mar 2024 | 176.30 | 176.80 | 174.75 | 175.10 | 175.10 | - |
| 22 Mar 2024 | 177.05 | 178.15 | 175.60 | 176.65 | 176.65 | - |
| 21 Mar 2024 | 174.10 | 178.55 | 174.05 | 176.80 | 176.80 | - |
| 20 Mar 2024 | 173.20 | 176.20 | 173.20 | 173.85 | 173.85 | - |
| 19 Mar 2024 | 175.45 | 177.45 | 172.90 | 173.20 | 173.20 | 13 |
| 18 Mar 2024 | 175.15 | 177.00 | 173.75 | 175.00 | 175.00 | - |
| 15 Mar 2024 | 173.00 | 174.65 | 170.65 | 172.60 | 172.60 | - |
| 14 Mar 2024 | 171.45 | 174.50 | 171.45 | 172.95 | 172.95 | 8 |
| 13 Mar 2024 | 169.55 | 173.10 | 169.55 | 171.45 | 171.45 | - |
| 12 Mar 2024 | 167.60 | 170.50 | 167.60 | 170.10 | 170.10 | - |
| 11 Mar 2024 | 164.65 | 168.85 | 164.65 | 167.60 | 167.60 | - |
| 08 Mar 2024 | 165.15 | 165.15 | 163.70 | 163.70 | 163.70 | - |
| 07 Mar 2024 | 160.30 | 165.80 | 160.30 | 165.70 | 165.70 | - |
| 06 Mar 2024 | 159.35 | 161.15 | 159.35 | 161.15 | 161.15 | - |
| 05 Mar 2024 | 162.90 | 162.90 | 158.00 | 159.55 | 159.55 | - |
| 04 Mar 2024 | 169.25 | 169.25 | 162.95 | 163.75 | 163.75 | - |
| 01 Mar 2024 | 167.90 | 170.00 | 167.85 | 170.00 | 170.00 | - |
| 01 Mar 2024 | 0.346913 Dividend | |||||
| 29 Feb 2024 | 168.45 | 170.35 | 168.20 | 168.55 | 168.20 | - |
| 28 Feb 2024 | 168.15 | 169.45 | 168.15 | 168.95 | 168.60 | - |
| 27 Feb 2024 | 165.05 | 171.10 | 165.05 | 168.55 | 168.20 | 69 |
| 26 Feb 2024 | 169.60 | 169.60 | 165.95 | 165.95 | 165.61 | 510 |
| 23 Feb 2024 | 167.15 | 170.60 | 167.15 | 170.15 | 169.80 | - |
| 22 Feb 2024 | 167.60 | 170.65 | 167.30 | 168.05 | 167.70 | 50 |
| 21 Feb 2024 | 174.85 | 174.85 | 168.10 | 168.15 | 167.80 | 7 |
| 20 Feb 2024 | 175.85 | 177.15 | 174.15 | 175.25 | 174.89 | 25 |
| 19 Feb 2024 | 176.00 | 176.25 | 175.90 | 175.90 | 175.54 | 30 |
| 16 Feb 2024 | 179.55 | 181.25 | 177.35 | 177.35 | 176.98 | - |
| 15 Feb 2024 | 175.85 | 181.40 | 175.85 | 180.20 | 179.83 | 4 |
| 14 Feb 2024 | 173.70 | 176.60 | 173.70 | 176.15 | 175.79 | - |
| 13 Feb 2024 | 177.00 | 177.00 | 172.00 | 173.50 | 173.14 | - |
| 12 Feb 2024 | 175.05 | 179.65 | 175.05 | 177.75 | 177.38 | 40 |
| 09 Feb 2024 | 180.70 | 180.70 | 174.05 | 174.55 | 174.19 | 150 |
| 08 Feb 2024 | 172.00 | 184.20 | 170.55 | 181.30 | 180.93 | 600 |
| 07 Feb 2024 | 182.70 | 185.40 | 181.30 | 183.95 | 183.57 | 15 |
| 06 Feb 2024 | 179.75 | 183.65 | 179.75 | 183.00 | 182.62 | - |
| 05 Feb 2024 | 179.75 | 180.65 | 177.90 | 180.65 | 180.28 | 12 |
| 02 Feb 2024 | 176.40 | 180.35 | 176.40 | 179.55 | 179.18 | - |
| 01 Feb 2024 | 175.45 | 175.55 | 173.50 | 175.55 | 175.19 | - |
| 31 Jan 2024 | 179.85 | 179.90 | 175.80 | 175.80 | 175.44 | - |
| 30 Jan 2024 | 179.95 | 180.50 | 179.15 | 179.95 | 179.58 | - |
| 29 Jan 2024 | 179.45 | 180.30 | 177.90 | 180.30 | 179.93 | 3 |
| 26 Jan 2024 | 176.40 | 179.20 | 176.40 | 178.75 | 178.38 | - |
| 25 Jan 2024 | 177.25 | 178.80 | 177.25 | 177.75 | 177.38 | 6 |
| 24 Jan 2024 | 180.90 | 180.95 | 177.15 | 177.15 | 176.79 | 204 |
| 23 Jan 2024 | 178.00 | 184.55 | 178.00 | 181.20 | 180.83 | - |
| 22 Jan 2024 | 176.75 | 180.35 | 176.30 | 179.45 | 179.08 | - |
| 19 Jan 2024 | 178.85 | 178.90 | 175.85 | 177.85 | 177.48 | - |
| 18 Jan 2024 | 175.40 | 179.50 | 173.55 | 179.50 | 179.13 | - |
| 17 Jan 2024 | 177.70 | 177.70 | 174.65 | 176.15 | 175.79 | - |
| 16 Jan 2024 | 180.45 | 180.45 | 176.90 | 178.05 | 177.68 | - |
| 15 Jan 2024 | 179.15 | 180.15 | 179.10 | 180.15 | 179.78 | - |
| 12 Jan 2024 | 181.55 | 182.45 | 180.30 | 180.30 | 179.93 | - |
| 11 Jan 2024 | 183.35 | 185.20 | 179.65 | 181.90 | 181.53 | 2 |
| 10 Jan 2024 | 184.70 | 186.85 | 183.30 | 184.00 | 183.62 | 70 |
| 09 Jan 2024 | 185.25 | 187.75 | 185.25 | 185.65 | 185.27 | - |
| 08 Jan 2024 | 178.60 | 187.00 | 178.60 | 186.30 | 185.92 | 10 |
| 05 Jan 2024 | 176.25 | 180.75 | 176.25 | 179.90 | 179.53 | 11 |
| 04 Jan 2024 | 177.25 | 180.00 | 177.00 | 179.25 | 178.88 | 250 |
| 03 Jan 2024 | 185.70 | 185.70 | 177.60 | 177.60 | 177.23 | - |
| 02 Jan 2024 | 186.55 | 189.25 | 186.55 | 186.55 | 186.17 | - |
| 29 Dec 2023 | 186.55 | 186.70 | 184.85 | 184.85 | 184.47 | 74 |
| 28 Dec 2023 | 184.25 | 186.65 | 184.25 | 186.65 | 186.27 | - |
| 27 Dec 2023 | 186.15 | 186.15 | 184.65 | 184.65 | 184.27 | - |
| 22 Dec 2023 | 186.40 | 188.10 | 185.65 | 185.65 | 185.27 | - |
| 21 Dec 2023 | 186.00 | 187.25 | 184.70 | 187.25 | 186.86 | - |
| 20 Dec 2023 | 188.90 | 189.10 | 186.25 | 186.25 | 185.87 | - |
| 19 Dec 2023 | 185.45 | 189.15 | 185.00 | 188.35 | 187.96 | 100 |
| 18 Dec 2023 | 185.20 | 186.60 | 183.00 | 186.20 | 185.82 | 45 |
| 15 Dec 2023 | 184.70 | 185.55 | 183.75 | 185.45 | 185.07 | 4 |
| 14 Dec 2023 | 181.35 | 184.50 | 181.30 | 184.50 | 184.12 | 100 |
| 13 Dec 2023 | 176.60 | 176.75 | 174.90 | 175.50 | 175.14 | 30 |
| *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.