Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,361.49 +22.92 (+0.69%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,768.45 +49.84 (+0.28%) FTSE 100
8,112.20 -54.56 (-0.67%) Bitcoin USD
62,586.43 -654.50 (-1.03%) CMC Crypto 200
1,339.20 -5.30 (-0.39%)
Automatic Data Processing, Inc. (ADP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 223.05 | 224.20 | 223.05 | 224.20 | 224.20 | - |
| 27 Jun 2024 | 222.50 | 222.50 | 222.20 | 222.20 | 222.20 | - |
| 26 Jun 2024 | 232.55 | 232.55 | 222.85 | 222.85 | 222.85 | - |
| 25 Jun 2024 | 232.25 | 232.25 | 230.85 | 230.85 | 230.85 | - |
| 24 Jun 2024 | 231.80 | 232.65 | 231.80 | 232.65 | 232.65 | - |
| 21 Jun 2024 | 230.15 | 231.15 | 230.15 | 231.15 | 231.15 | - |
| 20 Jun 2024 | 228.90 | 229.40 | 228.90 | 229.40 | 229.40 | - |
| 19 Jun 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
| 18 Jun 2024 | 228.40 | 228.40 | 227.95 | 227.95 | 227.95 | - |
| 17 Jun 2024 | 226.90 | 227.75 | 226.90 | 227.75 | 227.75 | - |
| 14 Jun 2024 | 226.65 | 226.65 | 226.05 | 226.05 | 226.05 | - |
| 14 Jun 2024 | 1.4 Dividend | |||||
| 13 Jun 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 223.85 | - |
| 12 Jun 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 223.85 | - |
| 11 Jun 2024 | 229.10 | 229.10 | 228.45 | 228.45 | 227.03 | - |
| 10 Jun 2024 | 234.25 | 234.25 | 228.15 | 228.15 | 226.73 | - |
| 07 Jun 2024 | 227.80 | 233.45 | 227.80 | 233.45 | 232.00 | - |
| 06 Jun 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.09 | - |
| 05 Jun 2024 | 226.60 | 226.60 | 225.50 | 225.50 | 224.10 | - |
| 04 Jun 2024 | 223.50 | 225.60 | 223.50 | 225.60 | 224.20 | - |
| 03 Jun 2024 | 226.45 | 226.45 | 222.70 | 222.70 | 221.32 | - |
| 31 May 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 221.46 | - |
| 30 May 2024 | 221.65 | 222.80 | 221.65 | 222.80 | 221.42 | - |
| 29 May 2024 | 223.85 | 223.90 | 223.00 | 223.90 | 222.51 | 6 |
| 28 May 2024 | 229.50 | 229.50 | 225.00 | 225.00 | 223.60 | - |
| 27 May 2024 | 229.60 | 229.70 | 229.60 | 229.70 | 228.27 | - |
| 24 May 2024 | 232.55 | 232.55 | 230.10 | 230.10 | 228.67 | - |
| 23 May 2024 | 235.20 | 235.20 | 233.25 | 233.25 | 231.80 | - |
| 22 May 2024 | 232.15 | 233.80 | 232.15 | 233.80 | 232.35 | - |
| 21 May 2024 | 231.35 | 231.65 | 231.35 | 231.65 | 230.21 | - |
| 20 May 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.66 | - |
| 17 May 2024 | 230.50 | 230.50 | 229.95 | 229.95 | 228.52 | - |
| 16 May 2024 | 227.00 | 229.75 | 227.00 | 229.75 | 228.32 | - |
| 15 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 225.29 | - |
| 14 May 2024 | 229.90 | 229.90 | 228.15 | 228.15 | 226.73 | - |
| 13 May 2024 | 229.55 | 231.10 | 229.55 | 231.10 | 229.66 | 11 |
| 10 May 2024 | 227.95 | 229.10 | 227.95 | 229.10 | 227.68 | - |
| 09 May 2024 | 226.20 | 227.00 | 226.20 | 227.00 | 225.59 | - |
| 08 May 2024 | 228.55 | 228.55 | 225.15 | 225.15 | 223.75 | - |
| 07 May 2024 | 225.45 | 226.00 | 225.45 | 226.00 | 224.60 | - |
| 06 May 2024 | 225.00 | 225.00 | 224.20 | 224.20 | 222.81 | - |
| 03 May 2024 | 225.50 | 225.50 | 223.05 | 223.05 | 221.66 | - |
| 02 May 2024 | 232.15 | 232.15 | 226.20 | 226.20 | 224.79 | - |
| 30 Apr 2024 | 227.95 | 228.75 | 227.30 | 227.30 | 225.89 | 2 |
| 29 Apr 2024 | 227.95 | 227.95 | 227.00 | 227.00 | 225.59 | - |
| 26 Apr 2024 | 230.05 | 230.05 | 229.95 | 229.95 | 228.52 | - |
| 25 Apr 2024 | 231.95 | 231.95 | 229.25 | 229.25 | 227.83 | - |
| 24 Apr 2024 | 231.75 | 231.75 | 229.55 | 229.55 | 228.12 | - |
| 23 Apr 2024 | 231.40 | 231.40 | 230.70 | 230.70 | 229.27 | - |
| 22 Apr 2024 | 229.00 | 230.10 | 229.00 | 230.10 | 228.67 | - |
| 19 Apr 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 226.53 | - |
| 18 Apr 2024 | 228.20 | 228.20 | 227.95 | 227.95 | 226.53 | - |
| 17 Apr 2024 | 229.80 | 229.80 | 228.10 | 228.10 | 226.68 | - |
| 16 Apr 2024 | 229.75 | 229.80 | 229.75 | 229.80 | 228.37 | - |
| 15 Apr 2024 | 229.80 | 231.30 | 229.80 | 231.30 | 229.86 | - |
| 12 Apr 2024 | 229.30 | 229.30 | 229.20 | 229.20 | 227.78 | - |
| 11 Apr 2024 | 229.15 | 229.15 | 227.50 | 227.50 | 226.09 | - |
| 10 Apr 2024 | 230.45 | 230.45 | 227.90 | 227.90 | 226.48 | - |
| 09 Apr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 226.04 | - |
| 08 Apr 2024 | 225.75 | 226.45 | 225.75 | 226.45 | 225.04 | - |
| 05 Apr 2024 | 223.50 | 226.30 | 223.50 | 226.30 | 224.89 | - |
| 04 Apr 2024 | 226.60 | 226.70 | 226.60 | 226.70 | 225.29 | - |
| 03 Apr 2024 | 229.50 | 229.50 | 226.90 | 226.90 | 225.49 | - |
| 02 Apr 2024 | 230.15 | 230.15 | 229.80 | 229.80 | 228.37 | - |
| 28 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.56 | - |
| 27 Mar 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 227.87 | - |
| 26 Mar 2024 | 225.50 | 226.00 | 225.50 | 226.00 | 224.60 | - |
| 25 Mar 2024 | 226.70 | 226.70 | 226.25 | 226.25 | 224.84 | - |
| 22 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.26 | - |
| 21 Mar 2024 | 227.95 | 229.75 | 227.95 | 229.75 | 228.32 | - |
| 20 Mar 2024 | 224.85 | 226.15 | 224.85 | 226.15 | 224.74 | - |
| 19 Mar 2024 | 222.70 | 223.30 | 222.70 | 223.30 | 221.91 | - |
| 18 Mar 2024 | 222.85 | 224.45 | 222.85 | 224.45 | 223.05 | - |
| 15 Mar 2024 | 225.00 | 225.00 | 220.20 | 220.20 | 218.83 | - |
| 14 Mar 2024 | 226.15 | 226.15 | 224.45 | 224.45 | 223.05 | - |
| 13 Mar 2024 | 224.35 | 224.35 | 222.85 | 222.85 | 221.46 | - |
| 12 Mar 2024 | 223.65 | 224.15 | 223.65 | 224.15 | 222.76 | - |
| 11 Mar 2024 | 221.25 | 222.35 | 221.25 | 222.35 | 220.97 | - |
| 08 Mar 2024 | 223.25 | 223.25 | 223.10 | 223.10 | 221.71 | - |
| 07 Mar 2024 | 220.70 | 222.85 | 220.70 | 222.85 | 221.46 | - |
| 07 Mar 2024 | 1.4 Dividend | |||||
| 06 Mar 2024 | 225.00 | 225.45 | 225.00 | 225.45 | 222.66 | 5 |
| 05 Mar 2024 | 226.30 | 226.30 | 224.00 | 224.00 | 221.23 | - |
| 04 Mar 2024 | 230.25 | 230.25 | 225.30 | 225.30 | 222.51 | - |
| 01 Mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 227.35 | - |
| 29 Feb 2024 | 232.00 | 232.10 | 232.00 | 232.10 | 229.23 | - |
| 28 Feb 2024 | 232.85 | 232.85 | 231.95 | 231.95 | 229.08 | - |
| 27 Feb 2024 | 233.60 | 233.60 | 231.10 | 231.10 | 228.24 | - |
| 26 Feb 2024 | 235.95 | 235.95 | 234.35 | 234.35 | 231.45 | - |
| 23 Feb 2024 | 235.15 | 235.65 | 235.15 | 235.65 | 232.73 | - |
| 22 Feb 2024 | 234.85 | 234.85 | 234.85 | 234.85 | 231.94 | - |
| 21 Feb 2024 | 233.70 | 233.70 | 233.50 | 233.50 | 230.61 | - |
| 20 Feb 2024 | 234.25 | 234.95 | 234.25 | 234.95 | 232.04 | - |
| 19 Feb 2024 | 234.85 | 235.00 | 234.85 | 235.00 | 232.09 | - |
| 16 Feb 2024 | 234.20 | 234.30 | 234.20 | 234.30 | 231.40 | - |
| 15 Feb 2024 | 234.00 | 234.05 | 234.00 | 234.05 | 231.15 | - |
| 14 Feb 2024 | 233.45 | 233.45 | 232.30 | 232.30 | 229.42 | - |
| 13 Feb 2024 | 232.15 | 233.30 | 232.15 | 233.30 | 230.41 | - |
| *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.