UK markets closed

Paychex Inc (PCX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
112.72+1.18 (+1.06%)
At close: 08:04AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024112.72112.72112.72112.72112.72-
09 May 2024111.54111.54111.54111.54111.54-
09 May 20240.98 Dividend
08 May 2024113.14113.14112.70112.70111.72-
07 May 2024111.92111.92111.80111.80110.83-
06 May 2024111.48111.48111.22111.22110.25-
03 May 2024110.74111.14109.42111.12110.15-
02 May 2024111.12111.12110.14110.14109.18-
30 Apr 2024112.56112.56111.34111.48110.51-
29 Apr 2024111.90112.40111.90112.08111.11-
26 Apr 2024113.68113.90113.64113.64112.65-
25 Apr 2024114.34114.34113.90114.28113.29-
24 Apr 2024113.52113.96113.48113.82112.83-
23 Apr 2024113.58113.82113.58113.82112.83-
22 Apr 2024112.20113.12112.20113.12112.14-
19 Apr 2024110.04112.26110.04112.22111.24-
18 Apr 2024111.58111.58110.64110.70109.74-
17 Apr 2024113.88113.88111.98111.98111.01-
16 Apr 2024114.94114.94114.14114.34113.35-
15 Apr 2024115.56116.60115.50115.50114.5031
12 Apr 2024115.82115.82115.16115.16114.16-
11 Apr 2024115.60115.74114.82115.74114.73-
10 Apr 2024116.44116.44115.46115.46114.46-
09 Apr 2024113.78115.86113.78115.86114.85-
08 Apr 2024112.60113.38112.60113.38112.39-
05 Apr 2024111.02112.80111.02112.80111.824
04 Apr 2024110.80110.80110.80110.80109.84-
03 Apr 2024113.00113.00113.00113.00112.02-
02 Apr 2024113.06113.06113.06113.06112.08-
28 Mar 2024112.00112.00112.00112.00111.03-
27 Mar 2024110.60112.00110.60111.60110.63-
26 Mar 2024109.50110.20109.50110.00109.04-
25 Mar 2024111.40111.40110.40110.40109.4480
22 Mar 2024112.70112.70112.00112.00111.03-
21 Mar 2024112.60113.40112.60113.40112.4115
20 Mar 2024111.20112.40111.20112.30111.32-
19 Mar 2024110.80111.30110.80111.30110.33-
18 Mar 2024110.40111.70110.40110.80109.84-
15 Mar 2024111.70111.70110.40110.40109.4430
14 Mar 2024111.60111.60111.60111.60110.63-
13 Mar 2024112.00112.20111.60111.60110.63-
12 Mar 2024111.10112.30111.10112.10111.13-
11 Mar 2024110.10110.10110.10110.10109.14-
08 Mar 2024110.40110.90109.90110.60109.64-
07 Mar 2024110.30110.70110.30110.70109.74-
06 Mar 2024110.50111.00110.50110.80109.84-
05 Mar 2024112.20112.20110.40110.40109.44185
04 Mar 2024112.30113.60112.30112.90111.92-
01 Mar 2024113.40113.40113.40113.40112.41-
29 Feb 2024112.70112.70112.70112.70111.72-
28 Feb 2024113.20113.20113.10113.10112.12-
27 Feb 2024113.40113.40113.30113.30112.31-
26 Feb 2024114.80114.80114.20114.20113.2160
23 Feb 2024115.00115.50115.00115.20114.20-
22 Feb 2024113.90113.90113.90113.90112.91-
21 Feb 2024114.90114.90114.90114.90113.90-
20 Feb 2024114.30114.50114.30114.50113.5026
19 Feb 2024114.20114.20114.20114.20113.21-
16 Feb 2024113.70114.70113.70114.40113.41-
15 Feb 2024113.90114.00113.90114.00113.01-
14 Feb 2024113.10113.10113.10113.10112.12-
13 Feb 2024113.00113.00113.00113.00112.02-
12 Feb 2024112.90113.00112.90113.00112.02100
12 Feb 20240.89 Dividend
09 Feb 2024113.60113.80113.40113.80111.93-
08 Feb 2024113.00113.70113.00113.70111.83-
07 Feb 2024113.30113.30113.10113.10111.2480
06 Feb 2024111.20113.90111.20113.90112.03-
05 Feb 2024112.60112.60111.30111.30109.47-
02 Feb 2024110.50110.50110.50110.50108.68-
01 Feb 2024112.60112.70112.30112.30110.45-
31 Jan 2024112.90112.90112.90112.90111.0410
30 Jan 2024111.80111.80111.80111.80109.96-
29 Jan 2024111.20111.20111.20111.20109.37-
26 Jan 2024111.10111.40111.10111.40109.57-
25 Jan 2024112.00112.10112.00112.10110.26-
24 Jan 2024112.90113.50112.10112.10110.26-
23 Jan 2024112.30113.50112.30113.40111.53-
22 Jan 2024111.80112.60111.80112.50110.65185
19 Jan 2024110.30110.30110.30110.30108.49-
18 Jan 2024109.90110.60109.70110.60108.78-
17 Jan 2024110.20110.70110.20110.20108.3925
16 Jan 2024109.30109.90109.30109.80107.99-
15 Jan 2024108.60108.60108.60108.60106.81-
12 Jan 2024108.30108.60108.30108.60106.81-
11 Jan 2024108.20108.20108.20108.20106.42-
10 Jan 2024108.30108.30107.90108.30106.52-
09 Jan 2024108.70108.70107.40107.80106.03-
08 Jan 2024107.20108.30107.10108.30106.5235
05 Jan 2024107.60108.00107.60107.70105.93225
04 Jan 2024106.80107.80106.80107.80106.03-
03 Jan 2024107.20107.60107.20107.30105.54-
02 Jan 2024107.90107.90107.30107.30105.54-
29 Dec 2023107.80107.80107.80107.80106.03-
28 Dec 2023106.90108.00106.90107.90106.1318
27 Dec 2023108.70108.70107.20107.20105.44-
22 Dec 2023107.10107.10107.10107.10105.34-
21 Dec 2023115.90115.90115.90115.90113.99-
20 Dec 2023117.30117.30117.30117.30115.37-
19 Dec 2023116.70116.70116.70116.70114.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...