Parker-Hannifin Corporation (PAR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | 12 |
| 09 May 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| 09 May 2024 | 1.63 Dividend | |||||
| 08 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 07 May 2024 | 509.80 | 513.40 | 509.80 | 513.40 | 511.76 | 12 |
| 06 May 2024 | 498.10 | 503.20 | 498.10 | 503.20 | 501.59 | 50 |
| 03 May 2024 | 492.30 | 492.30 | 492.30 | 492.30 | 490.73 | - |
| 02 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | 19 |
| 30 Apr 2024 | 516.00 | 520.40 | 515.00 | 515.00 | 513.36 | 860 |
| 29 Apr 2024 | 515.60 | 523.00 | 515.60 | 523.00 | 521.33 | 27 |
| 26 Apr 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| 25 Apr 2024 | 507.20 | 510.40 | 507.20 | 510.40 | 508.77 | 40 |
| 24 Apr 2024 | 513.20 | 517.20 | 513.20 | 517.20 | 515.55 | 20 |
| 23 Apr 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 503.19 | - |
| 22 Apr 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 502.99 | 10 |
| 19 Apr 2024 | 504.00 | 504.80 | 504.00 | 504.80 | 503.19 | 4 |
| 18 Apr 2024 | 505.60 | 512.60 | 505.60 | 512.60 | 510.96 | 35 |
| 17 Apr 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 509.17 | 5 |
| 16 Apr 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| 15 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 12 Apr 2024 | 517.40 | 523.40 | 517.40 | 523.40 | 521.73 | 2 |
| 11 Apr 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 513.16 | - |
| 10 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 09 Apr 2024 | 519.00 | 524.60 | 514.40 | 514.40 | 512.76 | 11 |
| 08 Apr 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 520.93 | - |
| 05 Apr 2024 | 511.80 | 517.40 | 511.80 | 517.40 | 515.75 | 40 |
| 04 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 03 Apr 2024 | 505.20 | 516.20 | 505.20 | 516.20 | 514.55 | 40 |
| 02 Apr 2024 | 515.00 | 519.40 | 509.00 | 509.60 | 507.97 | 29 |
| 28 Mar 2024 | 513.60 | 513.60 | 513.60 | 513.60 | 511.96 | - |
| 27 Mar 2024 | 506.80 | 510.40 | 506.80 | 510.40 | 508.77 | 24 |
| 26 Mar 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.58 | 10 |
| 25 Mar 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 509.37 | - |
| 22 Mar 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 21 Mar 2024 | 499.70 | 507.00 | 499.70 | 507.00 | 505.38 | 10 |
| 20 Mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 492.82 | - |
| 19 Mar 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 490.53 | - |
| 18 Mar 2024 | 493.00 | 498.00 | 493.00 | 494.90 | 493.32 | 216 |
| 15 Mar 2024 | 490.90 | 494.50 | 490.90 | 494.50 | 492.92 | 10 |
| 14 Mar 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 490.93 | - |
| 13 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| 12 Mar 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 487.64 | - |
| 11 Mar 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 488.53 | - |
| 08 Mar 2024 | 490.80 | 490.80 | 490.30 | 490.30 | 488.73 | 14 |
| 07 Mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| 06 Mar 2024 | 485.10 | 488.50 | 485.10 | 488.50 | 486.94 | 10 |
| 05 Mar 2024 | 491.10 | 497.30 | 489.40 | 489.40 | 487.84 | 160 |
| 04 Mar 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 495.51 | 35 |
| 01 Mar 2024 | 494.20 | 494.20 | 494.00 | 494.00 | 492.42 | 10 |
| 29 Feb 2024 | 487.90 | 490.40 | 487.90 | 490.40 | 488.83 | 8 |
| 28 Feb 2024 | 488.60 | 491.00 | 488.60 | 491.00 | 489.43 | 20 |
| 27 Feb 2024 | 487.00 | 491.10 | 487.00 | 487.70 | 486.14 | 21 |
| 26 Feb 2024 | 489.10 | 489.20 | 489.10 | 489.20 | 487.64 | 10 |
| 23 Feb 2024 | 488.00 | 490.90 | 488.00 | 489.00 | 487.44 | 13 |
| 22 Feb 2024 | 482.30 | 482.30 | 482.30 | 482.30 | 480.76 | - |
| 21 Feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| 20 Feb 2024 | 489.00 | 489.00 | 483.20 | 485.90 | 484.35 | 213 |
| 19 Feb 2024 | 482.20 | 489.20 | 482.20 | 489.20 | 487.64 | 31 |
| 16 Feb 2024 | 482.50 | 488.30 | 482.50 | 488.30 | 486.74 | 21 |
| 15 Feb 2024 | 485.40 | 485.40 | 485.40 | 485.40 | 483.85 | - |
| 14 Feb 2024 | 475.40 | 475.40 | 475.40 | 475.40 | 473.88 | - |
| 13 Feb 2024 | 479.00 | 482.50 | 478.20 | 478.20 | 476.67 | 55 |
| 12 Feb 2024 | 481.10 | 491.80 | 481.10 | 482.20 | 480.66 | 70 |
| 09 Feb 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 474.68 | - |
| 08 Feb 2024 | 473.70 | 473.70 | 473.70 | 473.70 | 472.19 | - |
| 08 Feb 2024 | 1.48 Dividend | |||||
| 07 Feb 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 470.51 | - |
| 06 Feb 2024 | 471.80 | 475.00 | 471.80 | 475.00 | 472.00 | 5 |
| 05 Feb 2024 | 477.60 | 479.70 | 473.80 | 473.80 | 470.81 | 234 |
| 02 Feb 2024 | 458.30 | 468.80 | 458.30 | 468.80 | 465.84 | 71 |
| 01 Feb 2024 | 428.80 | 454.40 | 428.80 | 454.40 | 451.53 | 40 |
| 31 Jan 2024 | 440.00 | 443.30 | 435.40 | 435.40 | 432.65 | 26 |
| 30 Jan 2024 | 438.00 | 441.30 | 438.00 | 441.30 | 438.52 | 17 |
| 29 Jan 2024 | 436.10 | 438.90 | 436.10 | 438.90 | 436.13 | 212 |
| 26 Jan 2024 | 432.50 | 437.50 | 432.50 | 437.50 | 434.74 | 4 |
| 25 Jan 2024 | 425.60 | 427.00 | 425.60 | 427.00 | 424.31 | 15 |
| 24 Jan 2024 | 430.60 | 430.60 | 430.60 | 430.60 | 427.88 | - |
| 23 Jan 2024 | 433.00 | 435.40 | 433.00 | 433.30 | 430.57 | 109 |
| 22 Jan 2024 | 433.60 | 434.90 | 433.60 | 434.90 | 432.16 | 25 |
| 19 Jan 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 423.41 | - |
| 18 Jan 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 414.97 | - |
| 17 Jan 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 418.24 | - |
| 16 Jan 2024 | 420.80 | 425.00 | 420.80 | 425.00 | 422.32 | 16 |
| 15 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 417.15 | - |
| 12 Jan 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 417.15 | - |
| 11 Jan 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 416.06 | - |
| 10 Jan 2024 | 416.50 | 416.50 | 416.50 | 416.50 | 413.87 | - |
| 09 Jan 2024 | 416.80 | 416.80 | 415.10 | 415.10 | 412.48 | 4 |
| 08 Jan 2024 | 414.40 | 414.50 | 413.00 | 413.00 | 410.39 | 61 |
| 05 Jan 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 409.20 | - |
| 04 Jan 2024 | 411.30 | 415.30 | 411.30 | 415.00 | 412.38 | 133 |
| 03 Jan 2024 | 417.60 | 417.60 | 415.60 | 415.60 | 412.98 | 26 |
| 02 Jan 2024 | 417.60 | 421.00 | 417.60 | 421.00 | 418.34 | 26 |
| 29 Dec 2023 | 416.00 | 419.60 | 416.00 | 417.60 | 414.97 | 18 |
| 28 Dec 2023 | 414.30 | 417.70 | 414.30 | 417.70 | 415.06 | 10 |
| 27 Dec 2023 | 419.90 | 419.90 | 419.90 | 419.90 | 417.25 | 10 |
| 22 Dec 2023 | 411.70 | 418.20 | 411.70 | 418.20 | 415.56 | 15 |
| 21 Dec 2023 | 410.20 | 416.00 | 410.20 | 413.60 | 410.99 | 55 |
| 20 Dec 2023 | 418.50 | 421.30 | 418.50 | 420.60 | 417.95 | 43 |
| 19 Dec 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 410.79 | - |
| *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.