Parker Hannifin Corp (PAR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 492.40 | 492.40 | 492.40 | 492.40 | 492.40 | - |
| 02 May 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | - |
| 30 Apr 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - |
| 29 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | - |
| 26 Apr 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 511.40 | - |
| 25 Apr 2024 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | - |
| 24 Apr 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | - |
| 23 Apr 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| 22 Apr 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 19 Apr 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | - |
| 18 Apr 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | - |
| 17 Apr 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | - |
| 16 Apr 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | - |
| 15 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| 12 Apr 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
| 11 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 10 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | - |
| 09 Apr 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| 08 Apr 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | - |
| 05 Apr 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 04 Apr 2024 | 513.80 | 520.00 | 513.80 | 520.00 | 520.00 | 2 |
| 03 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 02 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 28 Mar 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| 27 Mar 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - |
| 26 Mar 2024 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | - |
| 25 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| 22 Mar 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | - |
| 21 Mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| 20 Mar 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 19 Mar 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 18 Mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| 15 Mar 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | - |
| 14 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 13 Mar 2024 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | - |
| 12 Mar 2024 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | - |
| 11 Mar 2024 | 488.80 | 488.80 | 488.80 | 488.80 | 488.80 | - |
| 08 Mar 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| 07 Mar 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | - |
| 06 Mar 2024 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | - |
| 05 Mar 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | - |
| 04 Mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| 01 Mar 2024 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | - |
| 29 Feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 28 Feb 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | - |
| 27 Feb 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| 26 Feb 2024 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | - |
| 23 Feb 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 22 Feb 2024 | 482.20 | 482.20 | 482.20 | 482.20 | 482.20 | - |
| 21 Feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | - |
| 20 Feb 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 19 Feb 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | - |
| 16 Feb 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | - |
| 15 Feb 2024 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | - |
| 14 Feb 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | - |
| 13 Feb 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | - |
| 12 Feb 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
| 09 Feb 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| 08 Feb 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | - |
| 08 Feb 2024 | 1.48 Dividend | |||||
| 07 Feb 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 472.02 | - |
| 06 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.52 | - |
| 05 Feb 2024 | 473.90 | 473.90 | 473.90 | 473.90 | 472.42 | - |
| 02 Feb 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 456.87 | - |
| 01 Feb 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 427.36 | - |
| 31 Jan 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.62 | - |
| 30 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.63 | - |
| 29 Jan 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 431.55 | - |
| 26 Jan 2024 | 432.40 | 432.40 | 432.40 | 432.40 | 431.05 | - |
| 25 Jan 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 424.37 | - |
| 24 Jan 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 429.05 | - |
| 23 Jan 2024 | 432.20 | 432.20 | 432.20 | 432.20 | 430.85 | - |
| 22 Jan 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 431.65 | - |
| 19 Jan 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 424.77 | - |
| 18 Jan 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 415.40 | - |
| 17 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 419.58 | - |
| 16 Jan 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 419.39 | - |
| 15 Jan 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 418.29 | - |
| 12 Jan 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 418.29 | - |
| 11 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.39 | - |
| 10 Jan 2024 | 416.60 | 416.60 | 416.60 | 416.60 | 415.30 | - |
| 09 Jan 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 415.50 | - |
| 08 Jan 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 410.01 | - |
| 05 Jan 2024 | 411.70 | 411.70 | 411.70 | 411.70 | 410.41 | - |
| 04 Jan 2024 | 411.20 | 411.20 | 411.20 | 411.20 | 409.91 | - |
| 03 Jan 2024 | 416.40 | 416.40 | 416.40 | 416.40 | 415.10 | - |
| 02 Jan 2024 | 416.30 | 418.50 | 416.30 | 418.50 | 417.19 | 10 |
| 29 Dec 2023 | 416.00 | 416.00 | 416.00 | 416.00 | 414.70 | - |
| 28 Dec 2023 | 414.30 | 414.30 | 414.30 | 414.30 | 413.01 | - |
| 27 Dec 2023 | 416.40 | 416.40 | 416.40 | 416.40 | 415.10 | - |
| 22 Dec 2023 | 411.60 | 411.60 | 411.60 | 411.60 | 410.31 | - |
| 21 Dec 2023 | 410.10 | 410.10 | 410.10 | 410.10 | 408.82 | - |
| 20 Dec 2023 | 418.60 | 418.60 | 418.60 | 418.60 | 417.29 | - |
| 19 Dec 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 412.11 | - |
| 18 Dec 2023 | 414.60 | 414.60 | 414.60 | 414.60 | 413.30 | - |
| 15 Dec 2023 | 412.80 | 412.80 | 412.80 | 412.80 | 411.51 | - |
| 14 Dec 2023 | 404.40 | 407.30 | 404.40 | 407.30 | 406.03 | 11 |
| 13 Dec 2023 | 407.50 | 407.50 | 407.50 | 407.50 | 406.23 | - |
| 12 Dec 2023 | 405.30 | 405.30 | 405.30 | 405.30 | 404.03 | - |
| 11 Dec 2023 | 406.00 | 406.00 | 406.00 | 406.00 | 404.73 | - |
| *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.