Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,325.23 +11.09 (+0.33%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,001.51 -26.20 (-0.15%) FTSE 100
8,286.85 +5.30 (+0.06%) Bitcoin USD
60,920.68 -1,298.93 (-2.09%) CMC Crypto 200
1,268.64 +19.51 (+1.56%)
Aeroports de Paris SA (ADP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 117.60 | 117.60 | 117.40 | 117.40 | 117.40 | 767 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 116.60 | 117.00 | 114.60 | 115.00 | 115.00 | 157,673 |
| 20 Jun 2024 | 115.80 | 117.40 | 115.70 | 117.10 | 117.10 | 73,583 |
| 19 Jun 2024 | 116.60 | 116.60 | 115.30 | 115.80 | 115.80 | 60,867 |
| 18 Jun 2024 | 113.20 | 116.30 | 113.20 | 115.80 | 115.80 | 107,509 |
| 17 Jun 2024 | 112.80 | 115.20 | 112.10 | 112.30 | 112.30 | 133,829 |
| 14 Jun 2024 | 118.00 | 118.00 | 112.80 | 112.80 | 112.80 | 133,430 |
| 13 Jun 2024 | 120.20 | 120.70 | 118.00 | 118.40 | 118.40 | 83,070 |
| 12 Jun 2024 | 120.30 | 121.20 | 118.10 | 120.60 | 120.60 | 167,201 |
| 11 Jun 2024 | 122.70 | 123.60 | 119.70 | 120.30 | 120.30 | 129,252 |
| 10 Jun 2024 | 125.30 | 125.30 | 120.50 | 122.70 | 122.70 | 202,143 |
| 10 Jun 2024 | 3.82 Dividend | |||||
| 07 Jun 2024 | 132.80 | 133.20 | 131.40 | 131.70 | 127.88 | 81,561 |
| 06 Jun 2024 | 132.00 | 132.80 | 130.70 | 132.40 | 128.56 | 63,346 |
| 05 Jun 2024 | 130.40 | 131.50 | 128.80 | 131.30 | 127.49 | 65,407 |
| 04 Jun 2024 | 132.00 | 133.00 | 127.50 | 129.80 | 126.04 | 91,843 |
| 03 Jun 2024 | 131.20 | 132.90 | 130.20 | 132.00 | 128.17 | 79,823 |
| 31 May 2024 | 128.00 | 131.10 | 127.40 | 131.10 | 127.30 | 378,652 |
| 30 May 2024 | 124.40 | 127.80 | 124.40 | 127.70 | 124.00 | 72,055 |
| 29 May 2024 | 125.00 | 125.80 | 123.50 | 124.70 | 121.08 | 65,523 |
| 28 May 2024 | 126.80 | 127.80 | 125.60 | 125.60 | 121.96 | 40,064 |
| 27 May 2024 | 124.20 | 127.20 | 124.00 | 126.80 | 123.12 | 48,982 |
| 24 May 2024 | 126.00 | 126.00 | 123.00 | 124.30 | 120.69 | 58,200 |
| 23 May 2024 | 127.40 | 127.70 | 126.50 | 126.60 | 122.93 | 51,328 |
| 22 May 2024 | 127.20 | 128.30 | 127.10 | 127.60 | 123.90 | 86,705 |
| 21 May 2024 | 127.50 | 127.80 | 125.20 | 127.50 | 123.80 | 91,280 |
| 20 May 2024 | 126.90 | 128.70 | 126.70 | 127.80 | 124.09 | 48,781 |
| 17 May 2024 | 126.50 | 127.70 | 126.50 | 126.90 | 123.22 | 59,977 |
| 16 May 2024 | 127.00 | 127.80 | 125.60 | 127.10 | 123.41 | 60,817 |
| 15 May 2024 | 128.40 | 128.50 | 126.20 | 126.70 | 123.03 | 107,038 |
| 14 May 2024 | 126.50 | 129.00 | 125.80 | 128.30 | 124.58 | 75,242 |
| 13 May 2024 | 125.50 | 127.30 | 125.50 | 125.60 | 121.96 | 67,610 |
| 10 May 2024 | 126.10 | 127.40 | 125.30 | 125.40 | 121.76 | 63,892 |
| 09 May 2024 | 127.10 | 127.20 | 125.40 | 126.10 | 122.44 | 46,217 |
| 08 May 2024 | 122.90 | 124.70 | 122.90 | 124.40 | 120.79 | 54,751 |
| 07 May 2024 | 122.70 | 123.70 | 122.20 | 122.70 | 119.14 | 63,229 |
| 06 May 2024 | 121.60 | 123.00 | 121.10 | 122.10 | 118.56 | 65,128 |
| 03 May 2024 | 121.70 | 124.50 | 121.40 | 121.40 | 117.88 | 79,100 |
| 02 May 2024 | 118.80 | 122.30 | 118.80 | 121.30 | 117.78 | 122,260 |
| 30 Apr 2024 | 118.50 | 120.70 | 118.40 | 119.50 | 116.03 | 141,587 |
| 29 Apr 2024 | 118.50 | 119.70 | 118.00 | 118.30 | 114.87 | 72,069 |
| 26 Apr 2024 | 118.00 | 120.00 | 116.40 | 118.50 | 115.06 | 142,907 |
| 25 Apr 2024 | 118.30 | 119.30 | 116.50 | 116.90 | 113.51 | 97,729 |
| 24 Apr 2024 | 118.50 | 119.40 | 117.20 | 118.70 | 115.26 | 84,771 |
| 23 Apr 2024 | 118.40 | 118.40 | 117.00 | 118.40 | 114.97 | 103,680 |
| 22 Apr 2024 | 118.70 | 119.10 | 117.80 | 118.40 | 114.97 | 39,222 |
| 19 Apr 2024 | 117.80 | 119.10 | 116.60 | 118.20 | 114.77 | 53,360 |
| 18 Apr 2024 | 118.30 | 120.20 | 118.30 | 118.90 | 115.45 | 67,838 |
| 17 Apr 2024 | 117.00 | 118.50 | 116.00 | 117.50 | 114.09 | 62,369 |
| 16 Apr 2024 | 116.60 | 118.00 | 115.70 | 117.10 | 113.70 | 83,653 |
| 15 Apr 2024 | 119.90 | 120.00 | 116.80 | 117.00 | 113.61 | 79,372 |
| 12 Apr 2024 | 121.00 | 122.60 | 119.40 | 119.40 | 115.94 | 71,991 |
| 11 Apr 2024 | 123.90 | 124.40 | 119.20 | 119.80 | 116.33 | 109,791 |
| 10 Apr 2024 | 127.40 | 127.70 | 123.90 | 124.30 | 120.69 | 65,844 |
| 09 Apr 2024 | 124.20 | 127.10 | 124.20 | 126.70 | 123.03 | 89,194 |
| 08 Apr 2024 | 124.40 | 126.10 | 124.40 | 124.50 | 120.89 | 41,783 |
| 05 Apr 2024 | 124.50 | 125.50 | 123.60 | 124.20 | 120.60 | 86,308 |
| 04 Apr 2024 | 126.40 | 127.10 | 125.70 | 126.50 | 122.83 | 88,316 |
| 03 Apr 2024 | 127.40 | 128.20 | 125.10 | 126.50 | 122.83 | 71,939 |
| 02 Apr 2024 | 125.50 | 128.10 | 125.50 | 127.50 | 123.80 | 95,634 |
| 28 Mar 2024 | 127.70 | 128.90 | 127.00 | 127.10 | 123.41 | 104,809 |
| 27 Mar 2024 | 126.60 | 128.20 | 126.10 | 128.00 | 124.29 | 52,458 |
| 26 Mar 2024 | 126.70 | 127.30 | 125.70 | 126.60 | 122.93 | 77,175 |
| 25 Mar 2024 | 126.60 | 126.80 | 124.80 | 125.50 | 121.86 | 53,649 |
| 22 Mar 2024 | 124.00 | 127.60 | 124.00 | 126.60 | 122.93 | 66,948 |
| 21 Mar 2024 | 125.00 | 125.50 | 123.90 | 124.40 | 120.79 | 60,477 |
| 20 Mar 2024 | 125.80 | 125.80 | 123.60 | 123.60 | 120.01 | 60,530 |
| 19 Mar 2024 | 124.50 | 126.50 | 123.50 | 126.40 | 122.73 | 70,069 |
| 18 Mar 2024 | 126.60 | 126.70 | 124.40 | 124.70 | 121.08 | 69,746 |
| 15 Mar 2024 | 127.00 | 128.30 | 126.00 | 126.80 | 123.12 | 193,808 |
| 14 Mar 2024 | 128.30 | 128.90 | 125.70 | 126.70 | 123.03 | 83,347 |
| 13 Mar 2024 | 127.00 | 127.30 | 125.10 | 126.10 | 122.44 | 68,443 |
| 12 Mar 2024 | 125.60 | 127.50 | 124.80 | 126.90 | 123.22 | 80,940 |
| 11 Mar 2024 | 124.30 | 126.20 | 124.30 | 125.40 | 121.76 | 62,312 |
| 08 Mar 2024 | 124.50 | 125.50 | 121.90 | 125.50 | 121.86 | 75,593 |
| 07 Mar 2024 | 124.10 | 125.40 | 123.90 | 124.50 | 120.89 | 67,120 |
| 06 Mar 2024 | 123.90 | 125.80 | 123.40 | 124.50 | 120.89 | 68,101 |
| 05 Mar 2024 | 124.60 | 125.70 | 123.60 | 123.70 | 120.11 | 61,619 |
| 04 Mar 2024 | 126.30 | 126.60 | 125.20 | 125.50 | 121.86 | 59,738 |
| 01 Mar 2024 | 126.10 | 127.20 | 124.50 | 126.00 | 122.35 | 65,608 |
| 29 Feb 2024 | 127.30 | 127.70 | 125.50 | 125.70 | 122.05 | 390,701 |
| 28 Feb 2024 | 128.30 | 128.80 | 127.30 | 127.30 | 123.61 | 95,137 |
| 27 Feb 2024 | 127.30 | 129.30 | 127.20 | 128.70 | 124.97 | 75,233 |
| 26 Feb 2024 | 130.70 | 131.60 | 127.30 | 127.40 | 123.70 | 77,920 |
| 23 Feb 2024 | 132.00 | 132.00 | 130.00 | 131.50 | 127.69 | 80,375 |
| 22 Feb 2024 | 131.40 | 132.70 | 130.10 | 132.00 | 128.17 | 128,249 |
| 21 Feb 2024 | 127.90 | 129.80 | 127.90 | 129.80 | 126.04 | 89,190 |
| 20 Feb 2024 | 124.90 | 127.60 | 124.90 | 127.20 | 123.51 | 108,405 |
| 19 Feb 2024 | 121.40 | 125.10 | 121.30 | 124.70 | 121.08 | 101,882 |
| 16 Feb 2024 | 120.30 | 121.90 | 118.90 | 121.30 | 117.78 | 82,683 |
| 15 Feb 2024 | 123.00 | 124.20 | 120.90 | 121.00 | 117.49 | 116,425 |
| 14 Feb 2024 | 116.90 | 119.80 | 116.90 | 118.90 | 115.45 | 81,140 |
| 13 Feb 2024 | 120.00 | 120.30 | 115.80 | 116.90 | 113.51 | 127,791 |
| 12 Feb 2024 | 119.60 | 121.10 | 119.60 | 120.20 | 116.71 | 79,836 |
| 09 Feb 2024 | 122.00 | 122.40 | 119.60 | 119.60 | 116.13 | 79,454 |
| 08 Feb 2024 | 126.30 | 127.10 | 123.30 | 123.30 | 119.72 | 102,969 |
| 07 Feb 2024 | 126.50 | 126.70 | 125.40 | 126.40 | 122.73 | 104,577 |
| 06 Feb 2024 | 124.40 | 126.80 | 123.30 | 126.10 | 122.44 | 113,329 |
| 05 Feb 2024 | 125.90 | 126.90 | 124.10 | 124.10 | 120.50 | 85,903 |
| *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.