Dusseldorf - Delayed Quote EUR

Automatic Data Processing Inc (ADP.DU)

Compare
303.70
+3.85
+(1.28%)
As of 7:31:59 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025303.00303.70301.95303.70303.70-
Feb 28, 2025298.50299.85298.00299.85299.85-
Feb 27, 2025297.20300.05297.00299.95299.95-
Feb 26, 2025298.30299.60296.75296.75296.75-
Feb 25, 2025296.90298.15296.80297.35297.35-
Feb 24, 2025295.30298.70295.30297.15297.15-
Feb 21, 2025296.25297.10295.95295.95295.95-
Feb 20, 2025298.50298.70295.50295.50295.50-
Feb 19, 2025295.35300.00295.35300.00300.00-
Feb 18, 2025295.25296.90295.10296.90296.90-
Feb 17, 2025297.80297.80294.00294.40294.40-
Feb 14, 2025295.80296.00294.40294.40294.40-
Feb 13, 2025293.50294.05292.95294.05294.05-
Feb 12, 2025294.10294.10292.65292.65292.65-
Feb 11, 2025296.70296.70294.45294.45294.45-
Feb 10, 2025298.70298.70297.25297.70297.70-
Feb 7, 2025296.60298.00296.05298.00298.00-
Feb 6, 2025295.90297.70295.90297.10297.10-
Feb 5, 2025290.95293.90289.85293.90293.90-
Feb 4, 2025297.00297.00292.25293.55293.55-
Feb 3, 2025290.30298.85290.30298.85298.85-
Jan 31, 2025291.90292.90291.80292.55292.55-
Jan 30, 2025288.55290.45288.55290.45290.45-
Jan 29, 2025285.20296.80285.20292.05292.05-
Jan 28, 2025286.50287.30285.80287.30287.30-
Jan 27, 2025278.50285.65278.10285.65285.65-
Jan 24, 2025281.40283.15280.70283.15283.15-
Jan 23, 2025283.10283.10282.40282.90282.90-
Jan 22, 2025286.45286.45284.70284.70284.70-
Jan 21, 2025284.85286.60284.85285.10285.10-
Jan 20, 2025287.20287.30284.90285.25285.25-
Jan 17, 2025287.05289.30287.00289.00289.00-
Jan 16, 2025285.50287.20285.40287.20287.20-
Jan 15, 2025282.45284.50282.10284.50284.50-
Jan 14, 2025281.20282.00281.15281.15281.15-
Jan 13, 2025278.75283.35277.00283.35283.35-
Jan 10, 2025282.75282.75281.35281.35281.35-
Jan 9, 2025282.45282.65281.75282.65282.65-
Jan 8, 2025277.90281.90277.90281.90281.90-
Jan 7, 2025274.70278.70274.15278.70278.70-
Jan 6, 2025281.90281.90275.75275.75275.75-
Jan 3, 2025281.15283.05280.80283.05283.05-
Jan 2, 2025281.90283.55281.20281.20281.20-
Dec 30, 2024282.75282.75282.25282.25282.25-
Dec 27, 2024285.40285.40283.60283.60283.60-
Dec 23, 2024281.90283.40280.65281.25281.25-
Dec 20, 2024277.50282.20277.50282.20282.20-
Dec 19, 2024276.55282.60276.45282.60282.60-
Dec 18, 2024280.20280.85279.90279.90279.90-
Dec 17, 2024282.70282.70281.45281.45281.45-
Dec 16, 2024281.55283.30281.55282.60282.60-
Dec 13, 2024 1.47 Dividend
Dec 13, 2024283.60283.80281.55282.40282.40-
Dec 12, 2024284.40285.25284.40285.25283.71-
Dec 11, 2024286.10289.10286.10289.10287.54-
Dec 10, 2024280.45285.15280.45285.15283.6135
Dec 9, 2024287.60287.65281.00281.00279.48-
Dec 6, 2024284.40288.60284.20288.60287.04-
Dec 5, 2024286.80287.40284.50284.60283.06-
Dec 4, 2024288.05289.00287.45287.75286.20-
Dec 3, 2024290.65290.65288.20288.20286.64-
Dec 2, 2024290.80291.65290.65290.65289.08-
Nov 29, 2024289.80290.45289.80289.85288.29-
Nov 28, 2024290.20291.05290.05290.90289.33-
Nov 27, 2024292.50292.80290.35290.35288.78-
Nov 26, 2024289.85292.85289.00292.85291.27-
Nov 25, 2024293.70293.70287.80287.80286.25-
Nov 22, 2024289.65294.35289.65293.65292.06-
Nov 21, 2024280.65289.20280.65289.20287.64100
Nov 20, 2024280.45284.15280.45284.15282.62-
Nov 19, 2024281.05281.55278.90281.55280.03-
Nov 18, 2024282.50282.50281.85282.10280.58-
Nov 15, 2024284.50284.50281.95281.95280.43-
Nov 14, 2024289.95291.85286.95286.95285.40-
Nov 13, 2024288.50291.20288.45290.20288.63-
Nov 12, 2024287.40290.05287.40289.70288.14-
Nov 11, 2024283.75288.95283.75288.05286.49-
Nov 8, 2024281.85285.35281.80285.35283.81-
Nov 7, 2024283.35283.35280.30282.50280.97-
Nov 6, 2024272.85284.40272.40284.40282.86-
Nov 5, 2024265.75266.75265.50265.50264.07-
Nov 4, 2024264.80266.80264.10266.45265.01-
Nov 1, 2024265.00266.10264.95264.95263.52-
Oct 31, 2024267.75267.75267.20267.40265.96-
Oct 30, 2024265.80267.80265.00267.80266.35-
Oct 29, 2024264.70266.90264.45266.90265.46-
Oct 28, 2024267.25267.25264.45264.45263.02-
Oct 25, 2024266.75267.50266.75267.10265.66-
Oct 24, 2024268.75269.05267.15267.15265.71-
Oct 23, 2024268.30269.45268.30268.90267.45-
Oct 22, 2024267.40268.95266.90268.95267.50-
Oct 21, 2024268.00268.25268.00268.25266.8015
Oct 18, 2024268.50268.85268.25268.85267.40-
Oct 17, 2024267.10268.45267.10268.35266.90-
Oct 16, 2024265.95266.35265.95266.25264.81-
Oct 15, 2024266.05268.70266.05268.05266.60-
Oct 14, 2024263.25266.20262.65266.20264.76-
Oct 11, 2024261.30262.95260.80262.20260.78-
Oct 10, 2024261.70262.10261.60261.75260.34-
Oct 9, 2024258.60261.40258.60261.40259.99-
Oct 8, 2024255.85258.45255.80258.45257.05-
Oct 7, 2024258.75258.80256.95256.95255.56-
Oct 4, 2024257.25258.90257.25258.90257.50-
Oct 3, 2024255.60257.10254.05256.75255.36-
Oct 2, 2024251.70254.55250.90254.55253.18-
Oct 1, 2024247.30252.90247.30252.90251.53-
Sep 30, 2024243.75246.30243.75246.30244.97-
Sep 27, 2024244.85246.20244.80244.85243.53-
Sep 26, 2024247.70247.70245.45245.45244.12-
Sep 25, 2024245.60247.45245.60247.45246.11-
Sep 24, 2024249.00249.10247.30247.65246.31-
Sep 23, 2024247.20248.70247.20248.70247.36-
Sep 20, 2024247.45247.60246.40247.60246.26-
Sep 19, 2024249.05249.45245.75247.50246.16-
Sep 18, 2024250.40250.70249.95250.70249.35-
Sep 17, 2024249.50251.75249.50251.55250.19-
Sep 16, 2024248.85249.95248.50249.95248.60-
Sep 13, 2024 1.33 Dividend
Sep 13, 2024248.85250.80248.85250.80249.45-
Sep 12, 2024251.40251.65248.35250.35247.61-
Sep 11, 2024250.85252.35245.85249.30246.57-
Sep 10, 2024248.10251.35248.10251.35248.60-
Sep 9, 2024243.35249.15243.35249.15246.42-
Sep 6, 2024241.25242.95240.60242.50239.84-
Sep 5, 2024247.20247.40242.65242.65239.99-
Sep 4, 2024247.25248.90247.20247.25244.54-
Sep 3, 2024249.65250.60249.65250.60247.85-
Sep 2, 2024248.25250.25248.25250.25247.51-
Aug 30, 2024246.65247.35245.50247.10244.39-
Aug 29, 2024243.20248.45243.20247.20244.49-
Aug 28, 2024245.35247.90245.25246.25243.55-
Aug 27, 2024242.20244.60242.15244.60241.92-
Aug 26, 2024242.00242.65240.00242.10239.4510
Aug 23, 2024241.90243.25240.10240.10237.47-
Aug 22, 2024239.40241.35239.40240.95238.31-
Aug 21, 2024237.05239.00237.00239.00236.38-
Aug 20, 2024238.25238.50236.85236.85234.25-
Aug 19, 2024238.80238.80237.95238.45235.84-
Aug 16, 2024239.70240.95238.40239.60236.9715
Aug 15, 2024238.40240.60237.60238.70236.08-
Aug 14, 2024237.60238.75235.80238.15235.54-
Aug 13, 2024236.40237.45236.40237.45234.85-
Aug 12, 2024239.50240.65237.10237.10234.50-
Aug 9, 2024239.80240.35238.20239.60236.97-
Aug 8, 2024232.30240.60232.30240.60237.96-
Aug 7, 2024238.20241.15237.50239.45236.83-
Aug 6, 2024237.10239.65237.10239.15236.53-
Aug 5, 2024233.05241.50232.90235.70233.12-
Aug 2, 2024238.65239.55238.60238.60235.98-
Aug 1, 2024242.50243.30241.30241.30238.6610
Jul 31, 2024238.85246.05238.85245.00242.31-
Jul 30, 2024234.85238.45234.85236.80234.20-
Jul 29, 2024232.80235.45231.60235.45232.87-
Jul 26, 2024229.35232.10229.35232.10229.56-
Jul 25, 2024226.90231.85226.40231.45228.91-
Jul 24, 2024227.00227.65226.05227.65225.15-
Jul 23, 2024226.30227.40226.20227.40224.91-
Jul 22, 2024226.30227.60226.30227.60225.11-
Jul 19, 2024226.75226.75224.80224.80222.34-
Jul 18, 2024227.60229.35227.45228.40225.90-
Jul 17, 2024223.90227.90223.10227.90225.40-
Jul 16, 2024222.20224.50221.90224.20221.74-
Jul 15, 2024218.10221.45217.45221.45219.02-
Jul 12, 2024215.85218.50215.75218.50216.11-
Jul 11, 2024215.05216.70214.85216.55214.18-
Jul 10, 2024216.30216.30214.25214.25211.90-
Jul 9, 2024215.05216.65215.05216.65214.28-
Jul 8, 2024216.55216.80215.20215.20212.84-
Jul 5, 2024218.25218.25215.85217.40215.02-
Jul 4, 2024218.80219.05218.20218.20215.81-
Jul 3, 2024219.80219.80218.35218.90216.50-
Jul 2, 2024218.80218.85218.30218.30215.91-
Jul 1, 2024221.80221.80219.95219.95217.5415
Jun 28, 2024222.20224.45221.75223.05220.61-
Jun 27, 2024221.90221.90220.90220.90218.48-
Jun 26, 2024231.40231.95222.70222.70220.26-
Jun 25, 2024231.35231.95230.05230.05227.53-
Jun 24, 2024231.00232.10230.15232.10229.56-
Jun 21, 2024228.95231.20228.95230.65228.12-
Jun 20, 2024228.05229.75228.00229.75227.23-
Jun 19, 2024226.75227.80226.75227.65225.15-
Jun 18, 2024227.60227.60226.55227.30224.81-
Jun 17, 2024225.95228.00225.85228.00225.50-
Jun 14, 2024 1.33 Dividend
Jun 14, 2024225.65226.20225.65226.15223.67-
Jun 13, 2024227.80227.90225.70225.70221.84-
Jun 12, 2024228.80228.80225.65226.30222.43-
Jun 11, 2024228.30229.30228.30228.45224.54-
Jun 10, 2024233.70233.70227.60227.60223.71-
Jun 7, 2024226.85233.60226.80233.60229.61-
Jun 6, 2024224.95227.15224.95227.00223.12-
Jun 5, 2024225.90226.25224.55224.90221.06-
Jun 4, 2024222.75225.65222.70225.55221.6920
Jun 3, 2024225.10225.85222.65222.65218.84-
May 31, 2024221.80223.05221.80222.80218.99-
May 30, 2024220.65221.70220.55221.60217.81-
May 29, 2024222.95223.75222.15223.75219.92-
May 28, 2024228.80228.80222.90222.90219.09-
May 27, 2024228.80229.05228.80228.95225.04-
May 24, 2024231.80231.80229.15229.30225.38-
May 23, 2024234.90234.90232.60232.60228.62-
May 22, 2024231.45233.90231.35233.90229.90-
May 21, 2024230.95231.85230.50231.70227.74-
May 20, 2024231.20231.45230.50230.50226.56-
May 17, 2024229.35229.80229.25229.80225.87-
May 16, 2024225.70228.90225.70228.90224.99-
May 15, 2024225.85227.80225.50227.20223.32-
May 14, 2024228.75229.25225.60225.60221.74-
May 13, 2024228.65230.15228.25229.85225.92-
May 10, 2024226.75228.65226.75228.65224.74-
May 9, 2024224.85227.00224.85225.80221.94-
May 8, 2024227.35227.40224.60225.10221.25-
May 7, 2024224.70226.75224.45226.75222.87-
May 6, 2024223.85224.15223.55224.15220.32-
May 3, 2024225.35225.35222.90223.75219.92-
May 2, 2024229.00231.70225.05225.05221.20-
Apr 30, 2024227.10227.20226.20227.20223.32-
Apr 29, 2024227.15227.65227.05227.05223.17-
Apr 26, 2024230.35230.35228.40228.40224.50-
Apr 25, 2024230.20231.10228.65228.70224.7922
Apr 24, 2024230.75230.75228.70229.40225.48-
Apr 23, 2024230.20230.40229.60230.30226.36-
Apr 22, 2024227.95230.45227.95230.45226.51-
Apr 19, 2024225.35228.10225.30227.25223.37-
Apr 18, 2024227.20228.15227.00227.15223.27-
Apr 17, 2024228.85229.40228.00228.00224.10-
Apr 16, 2024228.95229.85228.15229.45225.53-
Apr 15, 2024228.60231.00228.50229.05225.13-
Apr 12, 2024227.30228.75227.15227.15223.27-
Apr 11, 2024227.90228.60226.70228.60224.69-
Apr 10, 2024229.50229.55227.40227.85223.95-
Apr 9, 2024226.40228.00225.90228.00224.10-
Apr 8, 2024225.75226.30225.25226.30222.43-
Apr 5, 2024222.50226.05222.40226.05222.19-
Apr 4, 2024225.55226.05224.90225.80221.94-
Apr 3, 2024228.50228.75226.20226.20222.33-
Apr 2, 2024228.30229.50227.65228.95225.0410
Mar 28, 2024228.75230.60228.75230.60226.66-
Mar 27, 2024225.90229.80225.90228.70224.79-
Mar 26, 2024224.85225.55224.65225.55221.69-
Mar 25, 2024228.05228.15225.35225.35221.50-
Mar 22, 2024229.35229.95228.85228.85224.94-
Mar 21, 2024226.65229.95226.65229.95226.02-
Mar 20, 2024223.90226.20223.85225.65221.79-
Mar 19, 2024221.65223.50221.65223.50219.68-
Mar 18, 2024222.70223.55222.00223.05219.24-
Mar 15, 2024223.10223.25220.30220.55216.78-
Mar 14, 2024223.05223.55223.05223.50219.6890
Mar 13, 2024223.40223.85222.50223.15219.34-
Mar 12, 2024222.95224.10222.75224.00220.17-
Mar 11, 2024222.40223.00220.35223.00219.199
Mar 8, 2024221.95222.75220.65221.15217.37-
Mar 7, 2024 1.33 Dividend
Mar 7, 2024220.85224.15220.85222.50218.70-
Mar 6, 2024224.10224.85223.90224.25219.04-
Mar 5, 2024225.35225.45223.95224.05218.84-
Mar 4, 2024229.45229.60225.40225.40220.16-

Related Tickers

MNDYN.MX MONDAY COM LTD
6,266.72
+3.22%
 
096.MU HubSpot Inc
693.00
+0.52%
 
CRM Salesforce, Inc.
296.66
-0.40%
 
MSTR MicroStrategy Incorporated
253.50
-0.76%