PCX.F - Paychex, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201856.5056.5056.5056.5056.508
Jan 19, 201856.0056.0056.0056.0056.00-
Jan 18, 201857.0057.0056.5056.5056.50-
Jan 17, 201855.5055.5055.5055.5055.50-
Jan 16, 201855.0056.5055.0056.5056.5081
Jan 15, 201855.5055.5055.5055.5055.50-
Jan 12, 201855.5055.5055.5055.5055.502
Jan 11, 201856.5056.5056.0056.0056.003
Jan 10, 201856.5056.5056.5056.5056.50-
Jan 09, 201857.0057.0057.0057.0057.00203
Jan 08, 201857.5057.5057.0057.0057.0038
Jan 05, 201857.0057.0057.0057.0057.00-
Jan 04, 201856.5056.5056.5056.5056.50-
Jan 03, 201856.0057.0056.0057.0057.00-
Jan 02, 201856.7857.0056.5057.0057.00170
Dec 29, 201756.8956.8956.7856.7856.78-
Dec 28, 201757.0457.0457.0157.0157.01-
Dec 27, 201758.4758.4757.6557.6557.65-
Dec 22, 201757.6358.4757.6358.4758.47-
Dec 21, 201758.0158.8356.8456.8456.84100
Dec 20, 201758.2058.2058.2058.2058.20-
Dec 19, 201759.2659.2658.6958.6958.69-
Dec 18, 201758.9959.3058.9959.3059.3090
Dec 15, 201757.6959.0057.6059.0059.0054
Dec 14, 201757.9258.2657.9258.2658.26-
Dec 13, 201758.2358.4158.2358.4158.41-
Dec 12, 201758.3458.7358.3458.7358.73-
Dec 11, 201758.3058.4758.3058.4758.47-
Dec 08, 201758.1658.6358.1658.6358.63-
Dec 07, 201757.7258.0557.7258.0358.03-
Dec 06, 201757.1257.8657.1157.6557.65-
Dec 05, 201756.7557.6256.7557.6257.6210
Dec 04, 201756.3657.2456.3257.2457.24-
Dec 01, 201756.1156.3056.1156.3056.30-
Nov 30, 201755.8556.0055.8556.0056.00-
Nov 29, 201755.1755.9355.1755.9355.93-
Nov 28, 201754.1554.7054.1554.7054.70-
Nov 27, 201753.9854.1453.9854.1454.14-
Nov 24, 201754.3354.3654.3354.3654.36-
Nov 23, 201754.3954.3954.3954.3954.39-
Nov 22, 201755.1155.1154.8454.8454.84174
Nov 21, 201755.2355.5755.2355.5055.50-
Nov 20, 201754.9455.4254.7155.4255.42352
Nov 17, 201755.2055.3154.9454.9454.94-
Nov 16, 201754.5055.2554.5055.2555.25-
Nov 15, 201754.9854.9854.7954.7954.79-
Nov 14, 201755.4355.4354.9255.0355.03-
Nov 13, 201755.0655.7155.0655.7155.71-
Nov 10, 201755.2255.2555.2255.2555.25-
Nov 09, 201755.2355.7655.2255.7655.76-
Nov 08, 201755.0755.3255.0755.3255.32-
Nov 07, 201754.8254.8254.8254.8254.82-
Nov 06, 201754.7455.1454.7455.1455.1445
Nov 03, 201755.0555.1355.0555.1355.13-
Nov 02, 201754.7154.7154.7154.7154.71-
Nov 01, 201754.3654.3654.3654.3654.36-
Oct 31, 201755.3655.3655.3655.3655.36-
Oct 30, 201756.6756.6755.3655.3655.36301
Oct 27, 201755.1956.2255.1956.2256.22-
Oct 26, 201753.8153.8153.8153.8153.81-
Oct 25, 201754.6454.6453.9453.9553.95182
Oct 24, 201754.3955.0554.3955.0555.05200
Oct 23, 201754.1054.1054.1054.1054.10-
Oct 20, 201753.4253.8853.4253.8853.88-
Oct 19, 201753.0753.0753.0753.0753.07-
Oct 18, 201753.1553.5753.1553.5753.57-
Oct 17, 201753.5553.9853.5553.7253.72-
Oct 16, 201753.6753.7353.6053.6053.6074
Oct 13, 201754.7454.7454.0154.0454.0474
Oct 12, 201753.0853.6253.0853.6253.62-
Oct 11, 201753.5453.5453.4253.4453.44-
Oct 10, 201753.7253.9953.6953.9953.99-
Oct 09, 201753.8554.2953.8554.0154.01-
Oct 06, 201753.7053.9953.7053.9953.99-
Oct 05, 201752.9153.2052.8753.2053.20-
Oct 04, 201752.3452.3452.3452.3452.34-
Oct 03, 201750.9250.9250.9250.9250.92-
Oct 02, 201750.6350.9250.6350.9250.92-
Sep 29, 201750.8451.0350.7551.0051.00-
Sep 28, 201751.1151.5950.8250.8950.8940
Sep 27, 201750.5751.0250.5751.0251.02-
Sep 26, 201750.3550.7950.3550.6850.68-
Sep 25, 201749.8350.3749.8350.3750.37-
Sep 22, 201748.3149.7648.2349.7649.76500
Sep 21, 201748.9148.9248.6648.6648.66-
Sep 20, 201748.0348.5148.0348.5148.51-
Sep 19, 201748.1548.4448.0948.3848.3851
Sep 18, 201748.1148.2748.1148.2748.27-
Sep 15, 201747.9448.0447.9448.0448.04-
Sep 14, 201748.4748.7648.4748.7648.76227
Sep 13, 201748.2348.8948.2348.8748.87-
Sep 12, 201747.6248.9047.5748.9048.90250
Sep 11, 201747.9247.9247.3047.8647.86130
Sep 08, 201746.8947.3546.8947.3547.35-
Sep 07, 201747.6347.7047.6347.7047.70100
Sep 06, 201747.2547.2547.2547.2547.25-
Sep 05, 201747.6247.7747.6247.7647.76-
Sep 04, 201747.6947.6947.6947.6947.69-
Sep 01, 201747.6447.9347.6447.9347.93-
Aug 31, 201747.3747.8347.3047.6347.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...