Advertisement
U.S. markets closed

Automatic Data Processing, Inc. (ADP.DE)

XETRA - XETRA Delayed Price. Currency in EUR
225.900.00 (0.00%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024225.90225.90225.90225.90225.90-
Mar 27, 2024225.90225.90225.90225.90225.90-
Mar 26, 2024225.40225.90225.40225.90225.9010
Mar 25, 2024226.10226.30226.10226.30226.301
Mar 22, 2024229.50232.05228.90228.90228.9098
Mar 21, 2024228.75230.05228.75229.70229.7062
Mar 20, 2024225.85226.25225.85226.25226.2541
Mar 19, 2024224.35224.50223.35223.55223.55131
Mar 18, 2024225.35225.35223.55224.35224.3591
Mar 15, 2024220.35220.35220.05220.05220.051
Mar 14, 2024224.35225.40224.35224.70224.70175
Mar 13, 2024222.85222.85222.85222.85222.85-
Mar 12, 2024223.95223.95223.95223.95223.95-
Mar 11, 2024221.35222.55221.35222.55222.553
Mar 08, 2024222.90222.90222.90222.90222.90-
Mar 07, 2024222.80222.80222.80222.80222.80-
Mar 07, 20241.4 Dividend
Mar 06, 2024225.40225.40225.40225.40224.00-
Mar 05, 2024225.05225.05223.60223.60222.21211
Mar 04, 2024232.00232.00232.00232.00230.5610
Mar 01, 2024230.10230.10230.10230.10228.67-
Feb 29, 2024232.10232.10232.10232.10230.66-
Feb 28, 2024231.90231.90231.90231.90230.46-
Feb 27, 2024234.05234.05231.20231.20229.7610
Feb 26, 2024234.40234.40234.40234.40232.94-
Feb 23, 2024235.80235.80235.80235.80234.34-
Feb 22, 2024234.90234.90234.90234.90233.44-
Feb 21, 2024233.40233.40233.40233.40231.95-
Feb 20, 2024235.45235.45234.90234.90233.4453
Feb 19, 2024236.55236.60236.55236.60235.1351
Feb 16, 2024234.40234.40234.35234.35232.8915
Feb 15, 2024234.15234.15234.15234.15232.70-
Feb 14, 2024232.25235.60231.90232.25230.81163
Feb 13, 2024233.55233.55232.95233.40231.957
Feb 12, 2024230.95232.00230.95232.00230.5615
Feb 09, 2024234.60234.60230.60231.25229.8190
Feb 08, 2024231.85231.85231.85231.85230.41-
Feb 07, 2024234.00234.00233.20233.20231.7550
Feb 06, 2024230.50232.50230.50232.50231.0640
Feb 05, 2024230.95230.95230.95230.95229.52-
Feb 02, 2024226.70229.95226.70229.95228.52582
Feb 01, 2024228.55228.55224.20224.20222.819
Jan 31, 2024222.55224.60220.10224.60223.20374
Jan 30, 2024218.25219.45218.25219.45218.09225
Jan 29, 2024219.15219.45217.90217.90216.55111
Jan 26, 2024218.80218.95217.15217.95216.6087
Jan 25, 2024219.95219.95219.75219.75218.391
Jan 24, 2024223.00223.00221.40221.40220.0231
Jan 23, 2024220.10220.10220.10220.10218.73-
Jan 22, 2024220.10220.10220.10220.10218.73-
Jan 19, 2024216.95218.15216.95218.15216.8055
Jan 18, 2024216.25216.25216.25216.25214.91-
Jan 17, 2024217.60217.60217.40217.40216.0510
Jan 16, 2024216.10216.10216.10216.10214.76-
Jan 15, 2024215.75215.75215.75215.75214.41-
Jan 12, 2024214.20214.20214.20214.20212.87-
Jan 11, 2024215.80215.80212.80212.80211.485
Jan 10, 2024214.55214.55214.55214.55213.22-
Jan 09, 2024216.00216.60216.00216.60215.2525
Jan 08, 2024214.80214.80214.80214.80213.47-
Jan 05, 2024213.05213.85213.00213.85212.5242
Jan 04, 2024213.85213.85213.85213.85212.52-
Jan 03, 2024212.10212.85212.10212.85211.5350
Jan 02, 2024210.40212.10210.40212.10210.789
Dec 29, 2023211.05211.05211.05211.05209.74-
Dec 28, 2023210.15210.15209.25209.25207.95115
Dec 27, 2023208.70208.70208.70208.70207.40-
Dec 22, 2023209.65209.65209.65209.65208.35-
Dec 21, 2023207.95208.70207.95208.70207.405
Dec 20, 2023213.75213.75213.75213.75212.42-
Dec 19, 2023214.40214.40214.40214.40213.07-
Dec 18, 2023214.60214.90214.60214.90213.5732
Dec 15, 2023217.65217.90215.85216.05214.71167
Dec 14, 2023220.50220.80215.90215.90214.5635
Dec 13, 2023219.10219.10219.10219.10217.74-
Dec 12, 2023217.45217.45217.45217.45216.10-
Dec 11, 2023214.20218.30214.20217.95216.609
Dec 08, 2023214.60214.60214.60214.60213.27-
Dec 07, 2023213.40213.40213.40213.40212.07-
Dec 07, 20231.4 Dividend
Dec 06, 2023213.60213.60213.60213.60210.88-
Dec 05, 2023215.30215.30215.30215.30212.56-
Dec 04, 2023213.85213.85213.85213.85211.13-
Dec 01, 2023211.00212.80211.00212.80210.0950
Nov 30, 2023210.20210.25210.05210.05207.3827
Nov 29, 2023209.40210.05209.40210.05207.3820
Nov 28, 2023209.00209.00209.00209.00206.34-
Nov 27, 2023209.00209.55208.55209.55206.88238
Nov 24, 2023213.70213.75210.70210.70208.02110
Nov 23, 2023213.80214.30213.80214.30211.57126
Nov 22, 2023212.55212.55212.55212.55209.85-
Nov 21, 2023211.15211.15211.15211.15208.46-
Nov 20, 2023209.00210.35209.00210.35207.6710
Nov 17, 2023213.25213.25210.10210.10207.4320
Nov 16, 2023211.15211.15211.15211.15208.46-
Nov 15, 2023212.80213.80212.80212.90210.1941
Nov 14, 2023213.55213.65211.90211.90209.20128
Nov 13, 2023212.40212.65212.40212.65209.9425
Nov 10, 2023212.45212.90212.45212.90210.195
Nov 09, 2023212.50212.50211.30211.65208.969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...