Avery Dennison Corporation (AV3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 13 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 12 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 07 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 06 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 04 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 04 Jun 2024 | 0.88 Dividend | |||||
| 03 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.12 | - |
| 31 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.14 | - |
| 30 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 29 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.14 | - |
| 28 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 27 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 24 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.12 | - |
| 23 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.11 | - |
| 22 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.12 | - |
| 21 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 20 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 17 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.14 | - |
| 16 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.14 | - |
| 15 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 14 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 13 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 10 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.12 | - |
| 09 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 08 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | - |
| 07 May 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 209.12 | 40 |
| 06 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 03 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 02 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 30 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 29 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 26 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 25 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.18 | - |
| 24 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.18 | - |
| 23 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 22 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 19 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.19 | - |
| 18 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.18 | - |
| 17 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 16 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 15 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 12 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 11 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 10 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 09 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 08 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 05 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 04 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 03 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.15 | - |
| 02 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.13 | 3 |
| 28 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.14 | - |
| 27 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 26 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.16 | - |
| 25 Mar 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 199.16 | 2 |
| 22 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.16 | - |
| 21 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 20 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 19 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 18 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 15 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 14 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.18 | - |
| 13 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 12 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 11 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.18 | - |
| 08 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 07 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.18 | - |
| 06 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 05 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| 04 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | 5 |
| 01 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.16 | - |
| 29 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 28 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 27 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 26 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 23 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.17 | - |
| 22 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.18 | - |
| 21 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.19 | - |
| 20 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.19 | - |
| 19 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.19 | - |
| 16 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.19 | - |
| 15 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.20 | - |
| 14 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.20 | - |
| 13 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.20 | - |
| 12 Feb 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.21 | 7 |
| 09 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.21 | - |
| 08 Feb 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.21 | - |
| 07 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | - |
| 06 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.24 | - |
| 05 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | 8 |
| 02 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | - |
| 01 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | - |
| 31 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.22 | 1 |
| 30 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | - |
| 29 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.22 | - |
| 26 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.23 | - |
| 25 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.24 | - |
| *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.