UK markets closed

Automatic Data Processing, Inc. (ADP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
226.05-2.00 (-0.88%)
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024226.05226.05226.05226.05226.05-
14 Jun 20241.4 Dividend
13 Jun 2024228.05228.05228.05228.05226.65-
12 Jun 2024229.05229.05229.05229.05227.64-
11 Jun 2024228.60228.60228.60228.60227.20-
10 Jun 2024233.95233.95233.95233.95232.51-
07 Jun 2024227.10231.85227.10231.85230.4310
06 Jun 2024225.25227.00225.25227.00225.613
05 Jun 2024226.15226.15226.15226.15224.76-
04 Jun 2024223.00223.00223.00223.00221.63-
03 Jun 2024225.35225.35225.35225.35223.97-
31 May 2024222.05223.70222.05223.70222.331
30 May 2024220.90220.90220.90220.90219.54-
29 May 2024223.15223.15223.15223.15221.78-
28 May 2024229.05229.90223.05223.05221.6819
27 May 2024229.05229.05229.05229.05227.64-
24 May 2024232.05232.05232.05232.05230.63-
23 May 2024235.15236.20235.10236.20234.7526
22 May 2024231.75234.80231.75234.80233.3611
21 May 2024231.25231.25231.25231.25229.83-
20 May 2024231.45231.45231.45231.45230.03-
17 May 2024229.75229.75229.10229.10227.69250
16 May 2024226.00226.00226.00226.00224.61-
15 May 2024226.15226.15226.15226.15224.76-
14 May 2024229.00229.00229.00229.00227.59-
13 May 2024228.85230.15228.85230.15228.745
10 May 2024227.00227.30227.00227.30225.9040
09 May 2024225.15225.15225.15225.15223.77-
08 May 2024227.60227.60227.60227.60226.20-
07 May 2024224.70225.95224.70225.95224.56120
06 May 2024224.10226.00223.80223.80222.43115
03 May 2024225.55225.55225.55225.55224.17-
02 May 2024233.75233.75233.75233.75232.322
30 Apr 2024227.30227.30227.30227.30225.90-
29 Apr 2024227.55227.55227.55227.55226.15-
26 Apr 2024230.55230.55227.05227.05225.664
25 Apr 2024230.45230.45230.45230.45229.04-
24 Apr 2024231.00231.00231.00231.00229.58-
23 Apr 2024230.45230.95229.65230.95229.53417
22 Apr 2024228.30228.30228.30228.30226.90-
19 Apr 2024225.55225.55225.55225.55224.17-
18 Apr 2024227.45227.45227.20227.20225.8180
17 Apr 2024229.15229.15228.70228.70227.301
16 Apr 2024229.05229.30229.05229.30227.89180
15 Apr 2024228.85228.85228.85228.85227.45-
12 Apr 2024227.60228.50227.60228.50227.10123
11 Apr 2024228.15228.15228.15228.15226.75-
10 Apr 2024229.75229.75229.75229.75228.34-
09 Apr 2024226.60226.60226.60226.60225.21-
08 Apr 2024226.00226.00226.00226.00224.61-
05 Apr 2024222.75224.40222.75224.40223.0250
04 Apr 2024225.80225.80225.80225.80224.41-
03 Apr 2024228.70228.70228.70228.70227.30-
02 Apr 2024229.50229.50225.00225.00223.6277
28 Mar 2024229.00229.00229.00229.00227.59-
27 Mar 2024226.15226.60226.15226.60225.2190
26 Mar 2024225.05225.05225.05225.05223.67-
25 Mar 2024228.25228.25228.25228.25226.85-
22 Mar 2024229.60229.60229.60229.60228.19-
21 Mar 2024226.90229.80226.90229.80228.39105
20 Mar 2024224.15224.70224.15224.70223.3242
19 Mar 2024221.95222.75221.95222.75221.3840
18 Mar 2024222.70222.70222.70222.70221.3345
15 Mar 2024223.35223.35223.35223.35221.98-
14 Mar 2024223.35223.35223.35223.35221.98-
13 Mar 2024223.60223.85223.60223.85222.485
12 Mar 2024223.20223.20223.20223.20221.83-
11 Mar 2024220.80220.80220.80220.80219.44-
08 Mar 2024222.30222.30221.30221.85220.4955
07 Mar 2024221.00221.00221.00221.00219.64-
07 Mar 20241.4 Dividend
06 Mar 2024224.40224.55224.10224.30221.53232
05 Mar 2024225.75225.75224.05224.05221.2811
04 Mar 2024229.60229.60229.60229.60226.77-
01 Mar 2024232.15232.15232.15232.15229.28-
29 Feb 2024231.35233.00231.35233.00230.1230
28 Feb 2024231.25231.90231.25231.90229.0422
27 Feb 2024232.70232.70232.70232.70229.83-
26 Feb 2024235.30235.30235.30235.30232.40-
23 Feb 2024234.65234.65234.65234.65231.75-
22 Feb 2024233.95233.95233.95233.95231.06-
21 Feb 2024233.00234.45233.00234.45231.5620
20 Feb 2024233.65234.55233.65234.55231.6610
19 Feb 2024234.25234.25234.25234.25231.36-
16 Feb 2024233.85233.85233.85233.85230.96-
15 Feb 2024233.45233.45233.45233.45230.57-
14 Feb 2024232.55232.55232.55232.55229.68-
13 Feb 2024231.40232.65231.40232.65229.7817
12 Feb 2024230.95230.95230.95230.95228.10-
09 Feb 2024232.40232.40232.40232.40229.53-
08 Feb 2024231.50231.50231.50231.50228.64-
07 Feb 2024232.15233.25232.15233.25230.37100
06 Feb 2024230.50231.45230.50231.45228.5920
05 Feb 2024229.95229.95229.95229.95227.11-
02 Feb 2024225.95230.95225.95230.95228.1030
01 Feb 2024227.30228.50227.30228.50225.6822
31 Jan 2024218.85229.55218.85229.55226.7225
30 Jan 2024219.00219.00219.00219.00216.30-
29 Jan 2024217.25217.25217.25217.25214.57-
26 Jan 2024217.00217.15216.65216.65213.9832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...