UK markets open in 1 hour 25 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,425.87 +218.74 (+1.20%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,315.50 +5.90 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,501.34 +1,929.55 (+4.23%)
Aeroports de Paris SA (ADP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 118.80 | 122.30 | 118.80 | 121.30 | 121.30 | 122,260 |
| 30 Apr 2024 | 118.50 | 120.70 | 118.40 | 119.50 | 119.50 | 141,587 |
| 29 Apr 2024 | 118.50 | 119.70 | 118.00 | 118.30 | 118.30 | 72,069 |
| 26 Apr 2024 | 118.00 | 120.00 | 116.40 | 118.50 | 118.50 | 142,907 |
| 25 Apr 2024 | 118.30 | 119.30 | 116.50 | 116.90 | 116.90 | 97,729 |
| 24 Apr 2024 | 118.50 | 119.40 | 117.20 | 118.70 | 118.70 | 84,771 |
| 23 Apr 2024 | 118.40 | 118.40 | 117.00 | 118.40 | 118.40 | 103,680 |
| 22 Apr 2024 | 118.70 | 119.10 | 117.80 | 118.40 | 118.40 | 39,222 |
| 19 Apr 2024 | 117.80 | 119.10 | 116.60 | 118.20 | 118.20 | 53,360 |
| 18 Apr 2024 | 118.30 | 120.20 | 118.30 | 118.90 | 118.90 | 67,838 |
| 17 Apr 2024 | 117.00 | 118.50 | 116.00 | 117.50 | 117.50 | 62,369 |
| 16 Apr 2024 | 116.60 | 118.00 | 115.70 | 117.10 | 117.10 | 83,653 |
| 15 Apr 2024 | 119.90 | 120.00 | 116.80 | 117.00 | 117.00 | 79,372 |
| 12 Apr 2024 | 121.00 | 122.60 | 119.40 | 119.40 | 119.40 | 71,991 |
| 11 Apr 2024 | 123.90 | 124.40 | 119.20 | 119.80 | 119.80 | 109,791 |
| 10 Apr 2024 | 127.40 | 127.70 | 123.90 | 124.30 | 124.30 | 65,844 |
| 09 Apr 2024 | 124.20 | 127.10 | 124.20 | 126.70 | 126.70 | 89,194 |
| 08 Apr 2024 | 124.40 | 126.10 | 124.40 | 124.50 | 124.50 | 41,783 |
| 05 Apr 2024 | 124.50 | 125.50 | 123.60 | 124.20 | 124.20 | 86,308 |
| 04 Apr 2024 | 126.40 | 127.10 | 125.70 | 126.50 | 126.50 | 88,316 |
| 03 Apr 2024 | 127.40 | 128.20 | 125.10 | 126.50 | 126.50 | 71,939 |
| 02 Apr 2024 | 125.50 | 128.10 | 125.50 | 127.50 | 127.50 | 95,634 |
| 28 Mar 2024 | 127.70 | 128.90 | 127.00 | 127.10 | 127.10 | 104,809 |
| 27 Mar 2024 | 126.60 | 128.20 | 126.10 | 128.00 | 128.00 | 52,458 |
| 26 Mar 2024 | 126.70 | 127.30 | 125.70 | 126.60 | 126.60 | 77,175 |
| 25 Mar 2024 | 126.60 | 126.80 | 124.80 | 125.50 | 125.50 | 53,649 |
| 22 Mar 2024 | 124.00 | 127.60 | 124.00 | 126.60 | 126.60 | 66,948 |
| 21 Mar 2024 | 125.00 | 125.50 | 123.90 | 124.40 | 124.40 | 60,477 |
| 20 Mar 2024 | 125.80 | 125.80 | 123.60 | 123.60 | 123.60 | 60,530 |
| 19 Mar 2024 | 124.50 | 126.50 | 123.50 | 126.40 | 126.40 | 70,069 |
| 18 Mar 2024 | 126.60 | 126.70 | 124.40 | 124.70 | 124.70 | 69,746 |
| 15 Mar 2024 | 127.00 | 128.30 | 126.00 | 126.80 | 126.80 | 193,808 |
| 14 Mar 2024 | 128.30 | 128.90 | 125.70 | 126.70 | 126.70 | 83,347 |
| 13 Mar 2024 | 127.00 | 127.30 | 125.10 | 126.10 | 126.10 | 68,443 |
| 12 Mar 2024 | 125.60 | 127.50 | 124.80 | 126.90 | 126.90 | 80,940 |
| 11 Mar 2024 | 124.30 | 126.20 | 124.30 | 125.40 | 125.40 | 62,312 |
| 08 Mar 2024 | 124.50 | 125.50 | 121.90 | 125.50 | 125.50 | 75,593 |
| 07 Mar 2024 | 124.10 | 125.40 | 123.90 | 124.50 | 124.50 | 67,120 |
| 06 Mar 2024 | 123.90 | 125.80 | 123.40 | 124.50 | 124.50 | 68,101 |
| 05 Mar 2024 | 124.60 | 125.70 | 123.60 | 123.70 | 123.70 | 61,619 |
| 04 Mar 2024 | 126.30 | 126.60 | 125.20 | 125.50 | 125.50 | 59,738 |
| 01 Mar 2024 | 126.10 | 127.20 | 124.50 | 126.00 | 126.00 | 65,608 |
| 29 Feb 2024 | 127.30 | 127.70 | 125.50 | 125.70 | 125.70 | 390,701 |
| 28 Feb 2024 | 128.30 | 128.80 | 127.30 | 127.30 | 127.30 | 95,137 |
| 27 Feb 2024 | 127.30 | 129.30 | 127.20 | 128.70 | 128.70 | 75,233 |
| 26 Feb 2024 | 130.70 | 131.60 | 127.30 | 127.40 | 127.40 | 77,920 |
| 23 Feb 2024 | 132.00 | 132.00 | 130.00 | 131.50 | 131.50 | 80,375 |
| 22 Feb 2024 | 131.40 | 132.70 | 130.10 | 132.00 | 132.00 | 128,249 |
| 21 Feb 2024 | 127.90 | 129.80 | 127.90 | 129.80 | 129.80 | 89,190 |
| 20 Feb 2024 | 124.90 | 127.60 | 124.90 | 127.20 | 127.20 | 108,405 |
| 19 Feb 2024 | 121.40 | 125.10 | 121.30 | 124.70 | 124.70 | 101,882 |
| 16 Feb 2024 | 120.30 | 121.90 | 118.90 | 121.30 | 121.30 | 82,683 |
| 15 Feb 2024 | 123.00 | 124.20 | 120.90 | 121.00 | 121.00 | 116,425 |
| 14 Feb 2024 | 116.90 | 119.80 | 116.90 | 118.90 | 118.90 | 81,140 |
| 13 Feb 2024 | 120.00 | 120.30 | 115.80 | 116.90 | 116.90 | 127,791 |
| 12 Feb 2024 | 119.60 | 121.10 | 119.60 | 120.20 | 120.20 | 79,836 |
| 09 Feb 2024 | 122.00 | 122.40 | 119.60 | 119.60 | 119.60 | 79,454 |
| 08 Feb 2024 | 126.30 | 127.10 | 123.30 | 123.30 | 123.30 | 102,969 |
| 07 Feb 2024 | 126.50 | 126.70 | 125.40 | 126.40 | 126.40 | 104,577 |
| 06 Feb 2024 | 124.40 | 126.80 | 123.30 | 126.10 | 126.10 | 113,329 |
| 05 Feb 2024 | 125.90 | 126.90 | 124.10 | 124.10 | 124.10 | 85,903 |
| 02 Feb 2024 | 124.20 | 126.10 | 124.20 | 124.60 | 124.60 | 86,879 |
| 01 Feb 2024 | 122.80 | 124.80 | 122.40 | 123.50 | 123.50 | 78,490 |
| 31 Jan 2024 | 124.10 | 125.50 | 123.70 | 124.40 | 124.40 | 143,348 |
| 30 Jan 2024 | 124.20 | 124.50 | 123.20 | 124.00 | 124.00 | 112,582 |
| 29 Jan 2024 | 124.80 | 125.00 | 122.80 | 124.00 | 124.00 | 132,660 |
| 26 Jan 2024 | 124.30 | 125.40 | 123.20 | 125.40 | 125.40 | 135,676 |
| 25 Jan 2024 | 120.20 | 124.00 | 119.90 | 124.00 | 124.00 | 123,795 |
| 24 Jan 2024 | 118.60 | 121.20 | 118.00 | 120.60 | 120.60 | 77,665 |
| 23 Jan 2024 | 118.40 | 118.90 | 115.30 | 117.90 | 117.90 | 104,809 |
| 22 Jan 2024 | 116.80 | 118.50 | 116.70 | 118.10 | 118.10 | 110,345 |
| 19 Jan 2024 | 116.20 | 116.50 | 114.50 | 114.70 | 114.70 | 44,573 |
| 18 Jan 2024 | 114.60 | 116.10 | 114.20 | 115.80 | 115.80 | 54,534 |
| 17 Jan 2024 | 115.20 | 115.50 | 113.40 | 114.30 | 114.30 | 70,402 |
| 16 Jan 2024 | 117.40 | 117.50 | 116.00 | 116.70 | 116.70 | 43,047 |
| 15 Jan 2024 | 117.90 | 118.30 | 117.70 | 117.80 | 117.80 | 33,363 |
| 12 Jan 2024 | 116.80 | 118.20 | 116.70 | 117.80 | 117.80 | 70,290 |
| 11 Jan 2024 | 117.20 | 117.70 | 116.10 | 116.20 | 116.20 | 63,372 |
| 10 Jan 2024 | 118.20 | 118.20 | 116.80 | 116.90 | 116.90 | 59,862 |
| 09 Jan 2024 | 117.80 | 118.50 | 116.70 | 118.40 | 118.40 | 56,731 |
| 08 Jan 2024 | 115.50 | 116.80 | 114.30 | 116.80 | 116.80 | 82,688 |
| 05 Jan 2024 | 115.80 | 115.90 | 113.90 | 115.80 | 115.80 | 46,305 |
| 04 Jan 2024 | 115.30 | 116.60 | 115.00 | 116.60 | 116.60 | 57,504 |
| 03 Jan 2024 | 116.90 | 117.10 | 114.50 | 115.30 | 115.30 | 86,519 |
| 02 Jan 2024 | 117.40 | 118.40 | 116.90 | 117.20 | 117.20 | 46,330 |
| 29 Dec 2023 | 118.00 | 118.90 | 117.20 | 117.20 | 117.20 | 38,726 |
| 28 Dec 2023 | 118.20 | 118.70 | 117.00 | 117.80 | 117.80 | 50,997 |
| 27 Dec 2023 | 117.20 | 118.20 | 116.70 | 118.20 | 118.20 | 31,737 |
| 22 Dec 2023 | 117.40 | 118.40 | 117.00 | 117.00 | 117.00 | 34,039 |
| 21 Dec 2023 | 116.60 | 117.40 | 115.90 | 117.40 | 117.40 | 42,349 |
| 20 Dec 2023 | 117.20 | 117.90 | 116.30 | 117.40 | 117.40 | 60,094 |
| 19 Dec 2023 | 117.10 | 117.70 | 115.70 | 117.40 | 117.40 | 73,282 |
| 18 Dec 2023 | 116.40 | 117.50 | 115.90 | 116.70 | 116.70 | 86,281 |
| 15 Dec 2023 | 120.40 | 120.70 | 116.80 | 117.10 | 117.10 | 214,909 |
| 14 Dec 2023 | 118.70 | 121.00 | 118.70 | 120.00 | 120.00 | 97,960 |
| 13 Dec 2023 | 117.50 | 118.70 | 117.40 | 117.50 | 117.50 | 79,916 |
| 12 Dec 2023 | 116.60 | 117.50 | 116.10 | 117.50 | 117.50 | 81,563 |
| 11 Dec 2023 | 116.30 | 117.10 | 116.30 | 116.60 | 116.60 | 66,720 |
| 08 Dec 2023 | 114.20 | 117.10 | 114.00 | 117.00 | 117.00 | 120,680 |
| 07 Dec 2023 | 115.10 | 115.10 | 113.50 | 114.40 | 114.40 | 73,946 |
| *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.