Parker Hannifin Corp (1PH.MI)

Compare

472.70

-37.90

(-7.42%)

As of 1:47:22 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	517.60	517.60	472.70	472.70	472.70	52
Apr 3, 2025	562.40	562.40	552.40	510.60	510.60	33
Apr 2, 2025	564.20	564.20	564.20	564.20	564.20	-
Apr 1, 2025	555.00	555.00	555.00	564.20	564.20	1
Mar 31, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 28, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 27, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 26, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 25, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 24, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 21, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 20, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 19, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 18, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 17, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 14, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 13, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 12, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 11, 2025	574.80	574.80	574.80	574.80	574.80	-
Mar 10, 2025	577.40	577.40	577.40	574.80	574.80	5
Mar 7, 2025	566.20	576.80	566.20	574.60	574.60	5
Mar 6, 2025	596.40	596.40	589.00	591.40	591.40	11
Mar 5, 2025	596.00	596.00	596.00	596.00	596.00	-
Mar 4, 2025	618.00	618.00	617.60	596.00	596.00	96
Mar 3, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 28, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 27, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 26, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 25, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 24, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 21, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 20, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 19, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 18, 2025	666.40	666.40	666.40	666.40	666.40	-
Feb 17, 2025	664.00	664.00	664.00	666.40	666.40	14
Feb 14, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 13, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 12, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 11, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 10, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 7, 2025	1.48 Dividend
Feb 7, 2025	659.20	659.20	659.20	659.20	659.20	-
Feb 6, 2025	659.20	659.20	659.20	659.20	657.57	-
Feb 5, 2025	637.80	637.80	637.80	659.20	657.57	1
Feb 4, 2025	679.80	679.80	679.80	679.80	678.12	-
Feb 3, 2025	684.20	684.40	684.20	679.80	678.12	52
Jan 31, 2025	673.00	673.00	673.00	673.00	671.34	-
Jan 30, 2025	652.20	652.20	652.20	673.00	671.34	1
Jan 29, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 28, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 27, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 24, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 23, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 22, 2025	651.00	651.00	651.00	651.00	649.39	-
Jan 21, 2025	650.40	650.40	650.40	651.00	649.39	44
Jan 20, 2025	643.80	643.80	643.80	643.80	642.21	-
Jan 17, 2025	643.80	643.80	643.80	643.80	642.21	-
Jan 16, 2025	640.80	640.80	640.80	643.80	642.21	76
Jan 15, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 14, 2025	615.20	615.20	615.20	623.20	621.66	17
Jan 13, 2025	614.40	614.40	614.40	614.40	612.88	-
Jan 10, 2025	612.80	612.80	611.80	614.40	612.88	11
Jan 9, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 8, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 7, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 6, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 3, 2025	623.20	623.20	623.20	623.20	621.66	-
Jan 2, 2025	623.20	623.20	623.20	623.20	621.66	-
Dec 30, 2024	623.20	623.20	623.20	623.20	621.66	-
Dec 27, 2024	623.20	623.20	623.20	623.20	621.66	-
Dec 23, 2024	623.20	623.20	623.20	623.20	621.66	-
Dec 20, 2024	623.20	623.20	623.20	623.20	621.66	-
Dec 19, 2024	617.80	639.80	617.20	623.20	621.66	88
Dec 18, 2024	611.40	633.20	611.40	635.80	634.23	8
Dec 17, 2024	642.00	642.00	642.00	642.00	640.41	-
Dec 16, 2024	644.20	644.20	644.20	642.00	640.41	7
Dec 13, 2024	658.80	658.80	658.80	658.80	657.17	-
Dec 12, 2024	658.80	658.80	658.80	658.80	657.17	-
Dec 11, 2024	658.80	658.80	658.80	658.80	657.17	-
Dec 10, 2024	658.80	658.80	658.80	658.80	657.17	-
Dec 9, 2024	658.80	658.80	658.80	658.80	657.17	-
Dec 6, 2024	668.00	672.40	640.60	658.80	657.17	31
Dec 5, 2024	664.20	664.20	664.20	664.20	662.56	-
Dec 4, 2024	664.20	664.20	664.20	664.20	662.56	-
Dec 3, 2024	664.20	664.20	664.20	664.20	662.56	-
Dec 2, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 29, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 28, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 27, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 26, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 25, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 22, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 21, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 20, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 19, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 18, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 15, 2024	664.20	664.20	664.20	664.20	662.56	-
Nov 14, 2024	660.60	660.60	660.60	664.20	662.56	16
Nov 13, 2024	647.00	647.00	647.00	647.00	645.40	-
Nov 12, 2024	647.00	647.00	647.00	647.00	645.40	-
Nov 11, 2024	647.00	647.00	647.00	647.00	645.40	-
Nov 8, 2024	1.48 Dividend
Nov 8, 2024	645.00	645.00	645.00	647.00	645.40	16
Nov 7, 2024	574.60	574.60	574.60	574.60	571.55	-
Nov 6, 2024	574.60	574.60	574.60	574.60	571.55	-
Nov 5, 2024	574.60	574.60	574.60	574.60	571.55	-
Nov 4, 2024	574.60	574.60	574.60	574.60	571.55	-
Nov 1, 2024	574.60	574.60	574.60	574.60	571.55	-
Oct 31, 2024	570.60	570.60	570.60	574.60	571.55	10
Oct 30, 2024	575.00	575.00	575.00	575.00	571.95	-
Oct 29, 2024	575.00	575.00	575.00	575.00	571.95	-
Oct 28, 2024	575.00	575.00	575.00	575.00	571.95	-
Oct 25, 2024	575.00	575.00	575.00	575.00	571.95	10
Oct 24, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 23, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 22, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 21, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 18, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 17, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 16, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 15, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 14, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 11, 2024	578.20	578.20	578.20	578.20	575.13	-
Oct 10, 2024	584.00	584.00	584.00	578.20	575.13	10
Oct 9, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 8, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 7, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 4, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 3, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 2, 2024	569.20	569.20	569.20	569.20	566.18	-
Oct 1, 2024	569.40	569.40	569.40	569.20	566.18	17
Sep 30, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 27, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 26, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 25, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 24, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 23, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 20, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 19, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 18, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 17, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 16, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 13, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 12, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 11, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 10, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 9, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 6, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 5, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 4, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 3, 2024	462.30	462.30	462.30	462.30	459.85	-
Sep 2, 2024	462.30	462.30	462.30	462.30	459.85	-
Aug 30, 2024	462.30	462.30	462.30	462.30	459.85	-
Aug 29, 2024	462.30	462.30	462.30	462.30	459.85	-
Aug 28, 2024	1.48 Dividend
Aug 28, 2024	462.30	462.30	462.30	462.30	459.85	-
Aug 27, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 26, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 23, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 22, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 21, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 20, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 19, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 16, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 14, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 13, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 12, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 9, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 8, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 7, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 6, 2024	462.30	462.30	462.30	462.30	458.23	-
Aug 5, 2024	473.60	473.60	468.10	462.30	458.23	30
Aug 2, 2024	486.40	486.40	486.40	473.50	469.33	10
Aug 1, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 31, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 30, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 29, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 26, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 25, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 24, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 23, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 22, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 19, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 18, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 17, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 16, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 15, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 12, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 11, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 10, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 9, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 8, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 5, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 4, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 3, 2024	469.70	469.70	469.70	469.70	465.56	-
Jul 2, 2024	465.10	465.10	465.10	469.70	465.56	7
Jul 1, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 28, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 27, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 26, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 25, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 24, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 21, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 20, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 19, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 18, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 17, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 14, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 13, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 12, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 11, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 10, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 7, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 6, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 5, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 4, 2024	492.40	492.40	492.40	492.40	488.06	-
Jun 3, 2024	492.40	492.40	492.40	492.40	488.06	-
May 31, 2024	492.40	492.40	492.40	492.40	488.06	-
May 30, 2024	492.40	492.40	492.40	492.40	488.06	-
May 29, 2024	492.40	492.40	492.40	492.40	488.06	-
May 28, 2024	492.40	492.40	492.40	492.40	488.06	-
May 27, 2024	492.40	492.40	492.40	492.40	488.06	-
May 24, 2024	492.40	492.40	492.40	492.40	488.06	-
May 23, 2024	492.40	492.40	492.40	492.40	488.06	-
May 22, 2024	492.40	492.40	492.40	492.40	488.06	-
May 21, 2024	492.40	492.40	492.40	492.40	488.06	-
May 20, 2024	492.40	492.40	492.40	492.40	488.06	-
May 17, 2024	492.40	492.40	492.40	492.40	488.06	-
May 16, 2024	492.40	492.40	492.40	492.40	488.06	-
May 15, 2024	492.40	492.40	492.40	492.40	488.06	-
May 14, 2024	492.40	492.40	492.40	492.40	488.06	-
May 13, 2024	492.40	492.40	492.40	492.40	488.06	-
May 10, 2024	492.40	492.40	492.40	492.40	488.06	-
May 9, 2024	1.48 Dividend
May 9, 2024	492.40	492.40	492.40	492.40	488.06	-
May 8, 2024	492.40	492.40	492.40	492.40	486.45	-
May 7, 2024	492.40	492.40	492.40	492.40	486.45	-
May 6, 2024	492.40	492.40	492.40	492.40	486.45	-
May 3, 2024	492.40	492.40	492.40	492.40	486.45	-
May 2, 2024	510.20	510.20	510.20	492.40	486.45	17
Apr 30, 2024	516.00	516.00	516.00	516.00	509.76	-
Apr 29, 2024	522.60	522.60	522.20	516.00	509.76	34
Apr 26, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 25, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 24, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 23, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 22, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 19, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 18, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 17, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 16, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 15, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 12, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 11, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 10, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 9, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 8, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 5, 2024	489.90	489.90	489.90	489.90	483.98	-
Apr 4, 2024	489.90	489.90	489.90	489.90	483.98	-

MKMLF Makino Milling Machine Co., Ltd.

40.45

0.00%

KC4.DU KONE Oyj

50.12

+1.13%

HYHY Hydrogen Hybrid Technologies, Inc.

0.0001

0.00%

PVN.MI Piovan S.p.A.

13.95

0.00%

MANTEX.ST Mantex AB (publ)

9.90

-1.98%

PO0.SG Ballard Power Systems Inc

0.9504

-3.63%

MBH3.SG Maschinenfabrik Berthold Hermle AG

167.00

-1.75%

IJ8.BE ITM Power PLC

0.3198

-7.68%

6371.T Tsubakimoto Chain Co.

1,668.00

-5.12%

MBH3.F Maschinenfabrik Berthold Hermle AG

168.50

-2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Parker Hannifin Corp (1PH.MI)

Related Tickers