Air Products and Chemicals, Inc. (AP3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 226.00 | 228.70 | 226.00 | 228.40 | 228.40 | 70 |
| 02 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 30 Apr 2024 | 222.00 | 222.30 | 216.40 | 216.40 | 216.40 | 202 |
| 29 Apr 2024 | 220.40 | 222.00 | 220.40 | 221.60 | 221.60 | 273 |
| 26 Apr 2024 | 220.00 | 220.00 | 219.00 | 219.60 | 219.60 | 166 |
| 25 Apr 2024 | 218.30 | 219.30 | 218.30 | 219.30 | 219.30 | 5 |
| 24 Apr 2024 | 218.30 | 218.30 | 217.90 | 217.90 | 217.90 | 100 |
| 23 Apr 2024 | 219.50 | 221.10 | 218.60 | 218.60 | 218.60 | 142 |
| 22 Apr 2024 | 218.10 | 218.10 | 216.50 | 216.50 | 216.50 | 410 |
| 19 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 18 Apr 2024 | 214.60 | 216.30 | 214.60 | 216.30 | 216.30 | 133 |
| 17 Apr 2024 | 214.30 | 214.80 | 214.30 | 214.80 | 214.80 | 10 |
| 16 Apr 2024 | 217.00 | 217.00 | 215.30 | 216.70 | 216.70 | 55 |
| 15 Apr 2024 | 218.40 | 218.60 | 218.30 | 218.60 | 218.60 | 59 |
| 12 Apr 2024 | 220.40 | 220.40 | 219.00 | 220.00 | 220.00 | 55 |
| 11 Apr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 10 Apr 2024 | 220.20 | 221.10 | 220.20 | 221.10 | 221.10 | 24 |
| 09 Apr 2024 | 218.50 | 220.10 | 218.20 | 218.20 | 218.20 | 29 |
| 08 Apr 2024 | 219.90 | 220.20 | 219.90 | 220.20 | 220.20 | 25 |
| 05 Apr 2024 | 218.80 | 218.90 | 218.70 | 218.90 | 218.90 | 370 |
| 04 Apr 2024 | 221.10 | 221.60 | 221.10 | 221.60 | 221.60 | 15 |
| 03 Apr 2024 | 222.50 | 223.10 | 222.20 | 222.20 | 222.20 | 404 |
| 02 Apr 2024 | 227.10 | 227.10 | 226.00 | 226.00 | 226.00 | 32 |
| 28 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 30 |
| 28 Mar 2024 | 1.77 Dividend | |||||
| 27 Mar 2024 | 219.80 | 220.70 | 219.80 | 220.20 | 218.43 | 40 |
| 26 Mar 2024 | 219.00 | 219.60 | 218.60 | 218.60 | 216.84 | 180 |
| 25 Mar 2024 | 218.30 | 219.50 | 218.30 | 219.50 | 217.74 | 60 |
| 22 Mar 2024 | 217.10 | 218.90 | 217.10 | 218.90 | 217.14 | 4 |
| 21 Mar 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 216.94 | - |
| 20 Mar 2024 | 222.00 | 222.00 | 220.90 | 220.90 | 219.12 | 16 |
| 19 Mar 2024 | 225.60 | 226.50 | 225.60 | 226.50 | 224.68 | 10 |
| 18 Mar 2024 | 225.40 | 225.40 | 224.30 | 224.30 | 222.50 | 190 |
| 15 Mar 2024 | 225.20 | 226.30 | 224.80 | 224.80 | 222.99 | 360 |
| 14 Mar 2024 | 225.80 | 227.20 | 225.80 | 227.20 | 225.37 | 15 |
| 13 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 221.80 | - |
| 12 Mar 2024 | 226.40 | 226.70 | 224.40 | 224.40 | 222.60 | 175 |
| 11 Mar 2024 | 220.20 | 225.60 | 220.20 | 225.60 | 223.79 | 75 |
| 08 Mar 2024 | 224.10 | 224.40 | 223.70 | 224.40 | 222.60 | 77 |
| 07 Mar 2024 | 222.30 | 225.00 | 222.30 | 224.80 | 222.99 | 318 |
| 06 Mar 2024 | 220.30 | 222.90 | 220.30 | 222.90 | 221.11 | 54 |
| 05 Mar 2024 | 219.10 | 221.30 | 219.10 | 221.30 | 219.52 | 85 |
| 04 Mar 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 215.55 | - |
| 01 Mar 2024 | 216.50 | 217.50 | 215.50 | 217.50 | 215.75 | 229 |
| 29 Feb 2024 | 213.90 | 217.00 | 213.90 | 217.00 | 215.26 | 85 |
| 28 Feb 2024 | 213.50 | 216.30 | 213.50 | 216.30 | 214.56 | 63 |
| 27 Feb 2024 | 210.80 | 215.10 | 210.80 | 215.10 | 213.37 | 87 |
| 26 Feb 2024 | 214.90 | 214.90 | 211.80 | 212.90 | 211.19 | 340 |
| 23 Feb 2024 | 213.70 | 214.90 | 213.70 | 214.90 | 213.17 | 65 |
| 22 Feb 2024 | 210.60 | 212.10 | 210.60 | 211.50 | 209.80 | 435 |
| 21 Feb 2024 | 211.00 | 211.70 | 211.00 | 211.30 | 209.60 | 188 |
| 20 Feb 2024 | 212.20 | 214.60 | 208.00 | 208.00 | 206.33 | 177 |
| 19 Feb 2024 | 211.20 | 213.80 | 211.20 | 213.00 | 211.29 | 419 |
| 16 Feb 2024 | 210.30 | 211.90 | 210.30 | 210.60 | 208.91 | 200 |
| 15 Feb 2024 | 202.20 | 203.60 | 202.20 | 203.60 | 201.96 | 50 |
| 14 Feb 2024 | 202.80 | 206.00 | 202.40 | 203.20 | 201.57 | 147 |
| 13 Feb 2024 | 206.20 | 206.90 | 205.00 | 205.00 | 203.35 | 156 |
| 12 Feb 2024 | 205.10 | 205.50 | 204.00 | 205.50 | 203.85 | 94 |
| 09 Feb 2024 | 203.60 | 206.10 | 201.10 | 201.10 | 199.48 | 463 |
| 08 Feb 2024 | 199.65 | 204.00 | 199.50 | 204.00 | 202.36 | 686 |
| 07 Feb 2024 | 204.50 | 204.50 | 199.15 | 199.15 | 197.55 | 182 |
| 06 Feb 2024 | 203.90 | 204.40 | 199.45 | 201.00 | 199.38 | 581 |
| 05 Feb 2024 | 240.10 | 240.10 | 203.70 | 205.70 | 204.05 | 603 |
| 02 Feb 2024 | 239.00 | 240.20 | 238.50 | 240.20 | 238.27 | 74 |
| 01 Feb 2024 | 236.50 | 237.30 | 236.50 | 237.30 | 235.39 | 9 |
| 31 Jan 2024 | 239.30 | 240.10 | 239.30 | 240.10 | 238.17 | 25 |
| 30 Jan 2024 | 240.60 | 241.40 | 240.60 | 241.40 | 239.46 | 25 |
| 29 Jan 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 238.86 | 34 |
| 26 Jan 2024 | 242.10 | 243.40 | 242.10 | 242.30 | 240.35 | 224 |
| 25 Jan 2024 | 236.40 | 238.10 | 236.40 | 238.10 | 236.19 | 11 |
| 24 Jan 2024 | 242.10 | 242.10 | 240.60 | 240.60 | 238.67 | 30 |
| 23 Jan 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 236.68 | - |
| 22 Jan 2024 | 238.80 | 240.70 | 238.80 | 240.30 | 238.37 | 57 |
| 19 Jan 2024 | 238.40 | 240.60 | 238.40 | 240.60 | 238.67 | 5 |
| 18 Jan 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 236.19 | - |
| 17 Jan 2024 | 238.40 | 238.40 | 237.60 | 237.60 | 235.69 | 233 |
| 16 Jan 2024 | 242.00 | 243.40 | 240.00 | 240.00 | 238.07 | 93 |
| 15 Jan 2024 | 240.60 | 241.90 | 240.60 | 241.90 | 239.96 | 70 |
| 12 Jan 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 238.67 | - |
| 11 Jan 2024 | 243.10 | 243.10 | 240.20 | 240.20 | 238.27 | 10 |
| 10 Jan 2024 | 244.60 | 244.60 | 242.10 | 242.80 | 240.85 | 51 |
| 09 Jan 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 246.20 | - |
| 08 Jan 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 244.22 | 18 |
| 05 Jan 2024 | 247.10 | 248.00 | 247.10 | 247.40 | 245.41 | 168 |
| 04 Jan 2024 | 247.70 | 249.50 | 247.70 | 249.50 | 247.49 | 13 |
| 03 Jan 2024 | 248.80 | 249.30 | 248.70 | 248.70 | 246.70 | 53 |
| 02 Jan 2024 | 248.80 | 250.50 | 248.70 | 250.50 | 248.49 | 110 |
| 29 Dec 2023 | 245.90 | 245.90 | 245.90 | 245.90 | 243.92 | - |
| 29 Dec 2023 | 1.75 Dividend | |||||
| 28 Dec 2023 | 247.60 | 247.70 | 247.60 | 247.70 | 243.97 | 20 |
| 27 Dec 2023 | 248.50 | 248.50 | 248.00 | 248.00 | 244.27 | 21 |
| 22 Dec 2023 | 246.00 | 248.90 | 246.00 | 248.90 | 245.15 | 38 |
| 21 Dec 2023 | 245.20 | 245.20 | 245.20 | 245.20 | 241.51 | - |
| 20 Dec 2023 | 248.30 | 248.30 | 248.30 | 248.30 | 244.56 | - |
| 19 Dec 2023 | 247.70 | 248.00 | 247.70 | 248.00 | 244.27 | 16 |
| 18 Dec 2023 | 248.60 | 248.60 | 247.90 | 247.90 | 244.17 | 54 |
| 15 Dec 2023 | 246.30 | 246.90 | 246.30 | 246.70 | 242.99 | 150 |
| 14 Dec 2023 | 247.10 | 247.90 | 247.00 | 247.90 | 244.17 | 19 |
| 13 Dec 2023 | 247.60 | 248.50 | 246.20 | 246.20 | 242.50 | 50 |
| 12 Dec 2023 | 245.10 | 245.10 | 245.10 | 245.10 | 241.41 | - |
| *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.