Parker-Hannifin Corporation (PAR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | - |
| 25 Apr 2024 | 507.20 | 510.40 | 507.20 | 510.40 | 510.40 | 40 |
| 24 Apr 2024 | 513.20 | 517.20 | 513.20 | 517.20 | 517.20 | 20 |
| 23 Apr 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| 22 Apr 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 10 |
| 19 Apr 2024 | 504.00 | 504.80 | 504.00 | 504.80 | 504.80 | 4 |
| 18 Apr 2024 | 505.60 | 512.60 | 505.60 | 512.60 | 512.60 | 35 |
| 17 Apr 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | 5 |
| 16 Apr 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | - |
| 15 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| 12 Apr 2024 | 517.40 | 523.40 | 517.40 | 523.40 | 523.40 | 2 |
| 11 Apr 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | - |
| 10 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | - |
| 09 Apr 2024 | 519.00 | 524.60 | 514.40 | 514.40 | 514.40 | 11 |
| 08 Apr 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | - |
| 05 Apr 2024 | 511.80 | 517.40 | 511.80 | 517.40 | 517.40 | 40 |
| 04 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | - |
| 03 Apr 2024 | 505.20 | 516.20 | 505.20 | 516.20 | 516.20 | 40 |
| 02 Apr 2024 | 515.00 | 519.40 | 509.00 | 509.60 | 509.60 | 29 |
| 28 Mar 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| 27 Mar 2024 | 506.80 | 510.40 | 506.80 | 510.40 | 510.40 | 24 |
| 26 Mar 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 10 |
| 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 | 507.00 | 499.70 | 507.00 | 507.00 | 10 |
| 20 Mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | - |
| 19 Mar 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | - |
| 18 Mar 2024 | 493.00 | 498.00 | 493.00 | 494.90 | 494.90 | 216 |
| 15 Mar 2024 | 490.90 | 494.50 | 490.90 | 494.50 | 494.50 | 10 |
| 14 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| 13 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| 12 Mar 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | - |
| 11 Mar 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 490.10 | - |
| 08 Mar 2024 | 490.80 | 490.80 | 490.30 | 490.30 | 490.30 | 14 |
| 07 Mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | - |
| 06 Mar 2024 | 485.10 | 488.50 | 485.10 | 488.50 | 488.50 | 10 |
| 05 Mar 2024 | 491.10 | 497.30 | 489.40 | 489.40 | 489.40 | 160 |
| 04 Mar 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | 35 |
| 01 Mar 2024 | 494.20 | 494.20 | 494.00 | 494.00 | 494.00 | 10 |
| 29 Feb 2024 | 487.90 | 490.40 | 487.90 | 490.40 | 490.40 | 8 |
| 28 Feb 2024 | 488.60 | 491.00 | 488.60 | 491.00 | 491.00 | 20 |
| 27 Feb 2024 | 487.00 | 491.10 | 487.00 | 487.70 | 487.70 | 21 |
| 26 Feb 2024 | 489.10 | 489.20 | 489.10 | 489.20 | 489.20 | 10 |
| 23 Feb 2024 | 488.00 | 490.90 | 488.00 | 489.00 | 489.00 | 13 |
| 22 Feb 2024 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | - |
| 21 Feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | - |
| 20 Feb 2024 | 489.00 | 489.00 | 483.20 | 485.90 | 485.90 | 213 |
| 19 Feb 2024 | 482.20 | 489.20 | 482.20 | 489.20 | 489.20 | 31 |
| 16 Feb 2024 | 482.50 | 488.30 | 482.50 | 488.30 | 488.30 | 21 |
| 15 Feb 2024 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | - |
| 14 Feb 2024 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - |
| 13 Feb 2024 | 479.00 | 482.50 | 478.20 | 478.20 | 478.20 | 55 |
| 12 Feb 2024 | 481.10 | 491.80 | 481.10 | 482.20 | 482.20 | 70 |
| 09 Feb 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| 08 Feb 2024 | 473.70 | 473.70 | 473.70 | 473.70 | 473.70 | - |
| 08 Feb 2024 | 1.48 Dividend | |||||
| 07 Feb 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 472.02 | - |
| 06 Feb 2024 | 471.80 | 475.00 | 471.80 | 475.00 | 473.52 | 5 |
| 05 Feb 2024 | 477.60 | 479.70 | 473.80 | 473.80 | 472.32 | 234 |
| 02 Feb 2024 | 458.30 | 468.80 | 458.30 | 468.80 | 467.33 | 71 |
| 01 Feb 2024 | 428.80 | 454.40 | 428.80 | 454.40 | 452.98 | 40 |
| 31 Jan 2024 | 440.00 | 443.30 | 435.40 | 435.40 | 434.04 | 26 |
| 30 Jan 2024 | 438.00 | 441.30 | 438.00 | 441.30 | 439.92 | 17 |
| 29 Jan 2024 | 436.10 | 438.90 | 436.10 | 438.90 | 437.53 | 212 |
| 26 Jan 2024 | 432.50 | 437.50 | 432.50 | 437.50 | 436.13 | 4 |
| 25 Jan 2024 | 425.60 | 427.00 | 425.60 | 427.00 | 425.67 | 15 |
| 24 Jan 2024 | 430.60 | 430.60 | 430.60 | 430.60 | 429.25 | - |
| 23 Jan 2024 | 433.00 | 435.40 | 433.00 | 433.30 | 431.95 | 109 |
| 22 Jan 2024 | 433.60 | 434.90 | 433.60 | 434.90 | 433.54 | 25 |
| 19 Jan 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 424.77 | - |
| 18 Jan 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 416.29 | - |
| 17 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 419.58 | - |
| 16 Jan 2024 | 420.80 | 425.00 | 420.80 | 425.00 | 423.67 | 16 |
| 15 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.49 | - |
| 12 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.49 | - |
| 11 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 417.39 | - |
| 10 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 415.20 | - |
| 09 Jan 2024 | 416.80 | 416.80 | 415.10 | 415.10 | 413.80 | 4 |
| 08 Jan 2024 | 414.40 | 414.50 | 413.00 | 413.00 | 411.71 | 61 |
| 05 Jan 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 410.51 | - |
| 04 Jan 2024 | 411.30 | 415.30 | 411.30 | 415.00 | 413.70 | 133 |
| 03 Jan 2024 | 417.60 | 417.60 | 415.60 | 415.60 | 414.30 | 26 |
| 02 Jan 2024 | 417.60 | 421.00 | 417.60 | 421.00 | 419.68 | 26 |
| 29 Dec 2023 | 416.00 | 419.60 | 416.00 | 417.60 | 416.29 | 18 |
| 28 Dec 2023 | 414.30 | 417.70 | 414.30 | 417.70 | 416.39 | 10 |
| 27 Dec 2023 | 419.90 | 419.90 | 419.90 | 419.90 | 418.59 | 10 |
| 22 Dec 2023 | 411.70 | 418.20 | 411.70 | 418.20 | 416.89 | 15 |
| 21 Dec 2023 | 410.20 | 416.00 | 410.20 | 413.60 | 412.31 | 55 |
| 20 Dec 2023 | 418.50 | 421.30 | 418.50 | 420.60 | 419.29 | 43 |
| 19 Dec 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 412.11 | - |
| 18 Dec 2023 | 414.60 | 414.60 | 414.00 | 414.00 | 412.71 | 25 |
| 15 Dec 2023 | 412.90 | 412.90 | 412.90 | 412.90 | 411.61 | - |
| 14 Dec 2023 | 404.20 | 413.10 | 404.20 | 413.10 | 411.81 | 11 |
| 13 Dec 2023 | 408.40 | 409.50 | 406.70 | 406.70 | 405.43 | 113 |
| 12 Dec 2023 | 405.30 | 409.70 | 405.30 | 409.70 | 408.42 | 6 |
| 11 Dec 2023 | 406.10 | 406.10 | 406.10 | 406.10 | 404.83 | - |
| 08 Dec 2023 | 400.60 | 400.60 | 400.60 | 400.60 | 399.35 | - |
| 07 Dec 2023 | 401.90 | 404.10 | 401.10 | 401.10 | 399.85 | 32 |
| 06 Dec 2023 | 402.00 | 406.90 | 402.00 | 406.90 | 405.63 | 6 |
| 05 Dec 2023 | 401.80 | 401.80 | 401.80 | 401.80 | 400.54 | - |
| *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.