U.S. Markets close in 3 hrs 54 mins

PAYCHEX INC. Registered Shares (PCX.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
50.754+0.730 (+1.459%)
As of 4:17PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201750.6050.8250.5750.7550.75-
Sep 25, 201749.9450.0449.9450.0250.02-
Sep 22, 201748.4749.7248.3949.7149.71-
Sep 21, 201749.1449.1448.7748.7748.77-
Sep 20, 201748.2548.8048.2548.8048.80-
Sep 19, 201748.3548.5348.3148.3248.32-
Sep 18, 201748.2748.5048.2448.4348.43-
Sep 15, 201748.1848.1847.8348.0648.06-
Sep 14, 201748.7648.7648.3948.3948.39-
Sep 13, 201748.3848.6248.3848.6248.62-
Sep 12, 201747.8948.0647.8848.0648.06-
Sep 11, 201747.1847.6647.1747.6647.66-
Sep 08, 201747.0447.4347.0447.2047.20-
Sep 07, 201747.8347.8347.3947.4547.45-
Sep 06, 201747.5247.6847.3347.6847.68-
Sep 05, 201747.7547.7747.3347.4647.46-
Sep 04, 201747.7847.7847.7347.7847.78-
Sep 01, 201747.9247.9247.6447.7447.74-
Aug 31, 201747.6447.6447.5747.5747.57-
Aug 30, 201747.2847.3547.1347.1347.13-
Aug 29, 201746.9946.9946.6646.7346.73-
Aug 28, 201747.0047.1146.9947.0647.0632
Aug 25, 201747.0547.4046.8247.2147.21-
Aug 24, 201747.1347.2947.0747.2647.26-
Aug 23, 201747.5847.5847.1147.1147.11-
Aug 22, 201747.1047.5147.0947.5147.51-
Aug 21, 201746.7746.7746.6246.6246.62-
Aug 18, 201746.8246.8246.6646.6946.69-
Aug 17, 201747.6547.9647.1447.1447.142,000
Aug 16, 201747.3448.2647.3448.2248.22-
Aug 15, 201746.5446.9546.5346.9546.95-
Aug 14, 201745.7346.5545.6946.5546.55-
Aug 11, 201746.5446.5446.0046.0646.06-
Aug 10, 201746.6646.7446.5546.7446.74-
Aug 09, 201746.7346.7346.6646.6646.66-
Aug 08, 201747.3047.3046.7746.8046.80-
Aug 07, 201747.3947.5147.3447.3447.34-
Aug 04, 201747.2047.5847.1747.5847.58-
Aug 03, 201747.5747.6147.0147.2947.29-
Aug 02, 201748.0248.0247.2047.6047.60-
Aug 01, 201748.7748.9247.8447.8847.88-
Jul 31, 201749.0249.4648.8248.8248.82-
Jul 28, 201750.7750.7749.0449.0449.04-
Jul 28, 20170.5 Dividend
Jul 27, 201749.5951.9549.4251.9551.45606
Jul 26, 201749.1549.8749.1549.8549.37-
Jul 25, 201748.6449.2248.6449.2248.75-
Jul 24, 201748.9549.0748.7748.8948.42-
Jul 21, 201748.9649.0048.6848.6848.21300
Jul 20, 201749.2049.3149.1249.1348.65-
Jul 19, 201749.0549.2248.8649.2248.74-
Jul 18, 201749.3249.3449.3249.3448.86-
Jul 17, 201749.6449.8249.3749.3748.90-
Jul 14, 201750.1550.1549.8349.8649.38-
Jul 13, 201749.8350.1249.8250.0749.59-
Jul 12, 201749.3049.6949.3049.6949.21-
Jul 11, 201750.6750.6749.6849.6849.20-
Jul 10, 201750.2450.4550.2250.4549.96-
Jul 07, 201749.7950.4349.7450.4349.94-
Jul 06, 201750.4650.4749.9049.9049.42-
Jul 05, 201749.6250.3649.6250.3649.88-
Jul 04, 201749.6049.9049.6049.6049.12-
Jul 03, 201749.8350.0649.7449.7449.26-
Jun 30, 201749.5049.9249.5049.9249.4450
Jun 29, 201750.4950.4949.8849.8849.39-
Jun 28, 201751.4451.4549.8950.6250.131,090
Jun 27, 201752.7452.7451.9451.9451.4440
Jun 26, 201752.7853.0252.7853.0252.51-
Jun 23, 201753.1053.1052.7953.0452.53-
Jun 22, 201753.4653.5653.0453.2752.7625
Jun 21, 201753.7153.8353.5253.5253.01-
Jun 20, 201754.6054.6754.0254.1553.63-
Jun 19, 201754.4054.7254.4054.7254.19-
Jun 16, 201754.4154.4154.0254.1953.67-
Jun 15, 201753.2754.4353.2754.4353.91-
Jun 14, 201753.7053.9253.4353.4352.91-
Jun 13, 201753.2153.6153.1353.6153.10-
Jun 12, 201751.9953.3251.8753.0252.51-
Jun 09, 201752.4452.6252.4452.5852.07-
Jun 08, 201752.5152.7152.5152.6052.09-
Jun 07, 201752.3152.5452.3152.5452.03-
Jun 06, 201752.6052.7452.5352.5352.02-
Jun 05, 201751.7551.7551.7551.7551.25-
Jun 02, 201753.1553.1551.7551.7551.25-
Jun 01, 201752.5753.0052.5753.0052.49-
May 31, 201752.7652.8252.4352.6152.10-
May 30, 201753.1253.1252.7852.8052.29-
May 29, 201752.9452.9452.8752.9052.40-
May 26, 201752.5852.9452.5852.8352.32-
May 25, 201751.9652.4751.9652.4751.96-
May 24, 201751.7652.2551.7651.9751.47-
May 23, 201751.1851.7151.1851.7151.21-
May 22, 201751.2651.6151.2651.4650.97-
May 19, 201751.5151.5150.9851.2450.74-
May 18, 201751.1251.5051.0951.5051.00-
May 17, 201750.9951.2750.9951.0850.59-
May 16, 201752.2152.2151.3751.3750.8880
May 15, 201752.1752.3651.9952.2051.69-
May 12, 201752.3352.3352.0552.0551.55-
May 11, 201752.9953.1352.5352.5352.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...