Singapore markets closed

Automatic Data Processing Inc (ADP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
226.15-1.90 (-0.83%)
At close: 08:26AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024226.15226.15226.15226.15226.15-
14 Jun 20241.4 Dividend
13 Jun 2024228.05228.05228.05228.05226.65-
12 Jun 2024229.05229.05229.05229.05227.64-
11 Jun 2024228.55228.55228.55228.55227.15-
10 Jun 2024233.90233.90233.90233.90232.46-
07 Jun 2024227.10227.10227.10227.10225.71-
06 Jun 2024225.20225.20225.20225.20223.82-
05 Jun 2024226.05226.05226.05226.05224.66-
04 Jun 2024223.00223.00223.00223.00221.63-
03 Jun 2024225.40225.40225.40225.40224.02-
31 May 2024221.60221.60221.60221.60220.24-
30 May 2024220.95220.95220.95220.95219.59-
29 May 2024223.15223.15223.15223.15221.78-
28 May 2024228.50228.50228.50228.50227.10-
27 May 2024228.65228.65228.65228.65227.25-
24 May 2024232.05232.05232.05232.05230.63-
23 May 2024235.20235.20235.20235.20233.76-
22 May 2024231.65231.65231.65231.65230.23-
21 May 2024231.20231.20231.20231.20229.78-
20 May 2024231.45231.45231.45231.45230.03-
17 May 2024229.80229.80229.80229.80228.39-
16 May 2024226.00226.00226.00226.00224.61-
15 May 2024226.15226.15226.15226.15224.76-
14 May 2024229.00229.00229.00229.00227.59-
13 May 2024228.90228.90228.90228.90227.49-
10 May 2024227.00227.00227.00227.00225.61-
09 May 2024225.15225.15225.15225.15223.77-
08 May 2024227.60227.60227.60227.60226.20-
07 May 2024224.90224.90224.90224.90223.52-
06 May 2024224.10224.10224.10224.10222.72-
03 May 2024225.55225.55225.55225.55224.17-
02 May 2024229.10229.10229.10229.10227.69-
30 Apr 2024227.35227.35227.35227.35225.95-
29 Apr 2024227.40227.40227.40227.40226.00-
26 Apr 2024230.60230.60230.60230.60229.18-
25 Apr 2024230.45230.45230.45230.45229.04-
24 Apr 2024230.95230.95230.95230.95229.53-
23 Apr 2024230.45230.45230.45230.45229.04-
22 Apr 2024228.35228.35228.35228.35226.95-
19 Apr 2024225.65225.65225.65225.65224.26-
18 Apr 2024227.50227.50227.50227.50226.10-
17 Apr 2024229.10229.10229.10229.10227.69-
16 Apr 2024229.00229.00229.00229.00227.59-
15 Apr 2024228.80228.80228.80228.80227.40-
12 Apr 2024227.65227.65227.65227.65226.25-
11 Apr 2024228.25228.25228.25228.25226.85-
10 Apr 2024229.80229.80229.80229.80228.39-
09 Apr 2024226.60226.60226.60226.60225.21-
08 Apr 2024225.30225.30225.30225.30223.92-
05 Apr 2024222.80222.80222.80222.80221.43-
04 Apr 2024225.85225.85225.85225.85224.46-
03 Apr 2024228.75228.75228.75228.75227.35-
02 Apr 2024228.45228.45228.45228.45227.05-
28 Mar 2024229.15229.15229.15229.15227.74-
27 Mar 2024226.15226.15226.15226.15224.76-
26 Mar 2024225.20225.20225.20225.20223.82-
25 Mar 2024228.25228.25228.25228.25226.85-
22 Mar 2024229.55229.55229.55229.55228.14-
21 Mar 2024226.90226.90226.90226.90225.51-
20 Mar 2024224.15224.15224.15224.15222.77-
19 Mar 2024221.95221.95221.95221.95220.59-
18 Mar 2024223.40223.40223.40223.40222.032
15 Mar 2024223.45223.45223.45223.45222.08-
14 Mar 2024223.35223.35223.35223.35221.98-
13 Mar 2024223.65223.65223.65223.65222.28-
12 Mar 2024223.30223.30223.30223.30221.93-
11 Mar 2024220.95220.95220.95220.95219.59-
08 Mar 2024222.25222.25222.25222.25220.89-
07 Mar 2024221.15221.15221.15221.15219.79-
07 Mar 20241.4 Dividend
06 Mar 2024224.40224.40224.40224.40221.63-
05 Mar 2024225.60225.60225.60225.60222.82-
04 Mar 2024229.65229.65229.65229.65226.82-
01 Mar 2024232.20232.20232.20232.20229.33-
29 Feb 2024231.35231.35231.35231.35228.50-
28 Feb 2024231.30231.30231.30231.30228.45-
27 Feb 2024232.70232.70232.70232.70229.83-
26 Feb 2024236.50236.50236.50236.50233.58-
23 Feb 2024234.60234.60234.60234.60231.71-
22 Feb 2024233.75233.75233.75233.75230.87-
21 Feb 2024232.95232.95232.95232.95230.08-
20 Feb 2024233.50233.50233.50233.50230.62-
19 Feb 2024234.20234.20234.20234.20231.31-
16 Feb 2024233.85233.85233.85233.85230.96-
15 Feb 2024233.45233.45233.45233.45230.57-
14 Feb 2024232.60232.60232.60232.60229.73-
13 Feb 2024231.40231.40231.40231.40228.54-
12 Feb 2024230.90230.90230.90230.90228.05-
09 Feb 2024232.40232.40232.40232.40229.53-
08 Feb 2024231.55231.55231.55231.55228.69-
07 Feb 2024232.20232.20232.20232.20229.33-
06 Feb 2024230.60230.60230.60230.60227.75-
05 Feb 2024229.90229.90229.90229.90227.06-
02 Feb 2024225.95225.95225.95225.95223.16-
01 Feb 2024227.25227.25227.25227.25224.45-
31 Jan 2024218.90218.90218.90218.90216.20-
30 Jan 2024219.00219.00219.00219.00216.30-
29 Jan 2024217.30217.30217.30217.30214.62-
26 Jan 2024217.00217.00217.00217.00214.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...