Air Products & Chemicals Inc (1APD.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 09:54AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 20 Jun 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 19 Jun 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 18 Jun 2024 | 255.00 | 255.00 | 255.00 | 253.40 | 253.40 | 3 |
| 17 Jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | - |
| 14 Jun 2024 | 264.80 | 267.10 | 264.80 | 263.10 | 263.10 | 92 |
| 13 Jun 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 12 Jun 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 11 Jun 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| 10 Jun 2024 | 261.10 | 261.10 | 261.10 | 260.70 | 260.70 | 4 |
| 07 Jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 06 Jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 05 Jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 04 Jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 03 Jun 2024 | 245.00 | 245.00 | 245.00 | 247.80 | 247.80 | 3 |
| 31 May 2024 | 242.00 | 242.00 | 242.00 | 241.50 | 241.50 | 30 |
| 30 May 2024 | 239.80 | 239.80 | 239.80 | 239.90 | 239.90 | 152 |
| 29 May 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 28 May 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 27 May 2024 | 241.50 | 241.50 | 241.50 | 243.00 | 243.00 | 5 |
| 24 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| 23 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| 22 May 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| 21 May 2024 | 244.40 | 244.40 | 244.40 | 243.90 | 243.90 | 1 |
| 20 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 17 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 16 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 15 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 14 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 13 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 10 May 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| 09 May 2024 | 230.00 | 230.00 | 230.00 | 230.80 | 230.80 | 3 |
| 08 May 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 07 May 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 06 May 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
| 03 May 2024 | 228.40 | 228.40 | 228.40 | 227.40 | 227.40 | 5 |
| 02 May 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 30 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 29 Apr 2024 | 223.90 | 223.90 | 223.90 | 221.80 | 221.80 | 5 |
| 26 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 25 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 24 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 23 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 22 Apr 2024 | 218.00 | 218.00 | 217.40 | 216.50 | 216.50 | 54 |
| 19 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| 18 Apr 2024 | 216.70 | 216.70 | 216.70 | 216.50 | 216.50 | 16 |
| 17 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 16 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 15 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 12 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 11 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 10 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 09 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 08 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 05 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 04 Apr 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 03 Apr 2024 | 221.10 | 221.10 | 221.10 | 221.50 | 221.50 | 10 |
| 02 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 28 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 28 Mar 2024 | 1.77 Dividend | |||||
| 27 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 26 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 25 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 22 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 21 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 20 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 19 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 18 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 15 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 14 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 13 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 12 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.13 | - |
| 11 Mar 2024 | 224.70 | 224.70 | 224.70 | 225.90 | 224.13 | 10 |
| 08 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.50 | 221.75 | 20 |
| 07 Mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.57 | - |
| 06 Mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.57 | - |
| 05 Mar 2024 | 221.10 | 221.10 | 221.10 | 220.30 | 218.57 | 20 |
| 04 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| 01 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| 29 Feb 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.11 | - |
| 28 Feb 2024 | 214.60 | 214.60 | 214.30 | 215.80 | 214.11 | 150 |
| 27 Feb 2024 | 213.50 | 213.50 | 213.50 | 214.30 | 212.62 | 1 |
| 26 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 23 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 22 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 21 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 20 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 19 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 16 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.95 | - |
| 15 Feb 2024 | 206.10 | 210.70 | 206.10 | 210.60 | 208.95 | 48 |
| 14 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.79 | - |
| 13 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.79 | - |
| 12 Feb 2024 | 204.70 | 204.70 | 204.70 | 205.40 | 203.79 | 20 |
| 09 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.43 | - |
| 08 Feb 2024 | 200.00 | 200.00 | 200.00 | 201.00 | 199.43 | 40 |
| 07 Feb 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.23 | - |
| 06 Feb 2024 | 206.40 | 206.40 | 203.90 | 200.80 | 199.23 | 232 |
| 05 Feb 2024 | 232.20 | 236.00 | 204.00 | 205.80 | 204.19 | 116 |
| 02 Feb 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 234.85 | - |
| 01 Feb 2024 | 245.50 | 245.50 | 245.50 | 236.70 | 234.85 | 5 |
| *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.