Frankfurt - Delayed Quote EUR

Automatic Data Processing, Inc. (ADP.F)

Compare
292.15
+2.15
+(0.74%)
At close: January 31 at 8:06:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025292.15292.15292.15292.15292.15-
Jan 30, 2025288.75290.00288.75290.00290.003
Jan 29, 2025286.00297.30286.00291.55291.55324
Jan 28, 2025288.55288.55287.10287.15287.1539
Jan 27, 2025278.00278.70278.00278.70278.70600
Jan 24, 2025281.60283.75281.60283.75283.7518
Jan 23, 2025283.50283.50283.50283.50283.50-
Jan 22, 2025286.60286.60286.60286.60286.60-
Jan 21, 2025284.80287.95284.80287.95287.95148
Jan 20, 2025286.75286.75285.35285.35285.351
Jan 17, 2025287.55292.30287.55292.30292.3012
Jan 16, 2025284.95287.05284.95287.05287.0510
Jan 15, 2025283.15285.40283.15284.25284.25130
Jan 14, 2025282.75284.50281.90281.90281.90157
Jan 13, 2025278.45282.00278.45282.00282.0040
Jan 10, 2025282.55282.55282.55282.55282.55-
Jan 9, 2025283.15283.15283.15283.15283.1525
Jan 8, 2025278.35281.35278.35281.35281.3575
Jan 7, 2025274.85274.85274.85274.85274.85-
Jan 6, 2025282.85282.85281.95281.95281.9567
Jan 3, 2025281.90283.40281.90283.40283.40100
Jan 2, 2025283.25283.25283.25283.25283.25-
Dec 30, 2024283.65283.65283.65283.65283.6510
Dec 27, 2024284.75284.95283.40283.40283.40528
Dec 23, 2024283.05283.05283.05283.05283.05-
Dec 20, 2024278.10283.05277.40282.15282.15116
Dec 19, 2024277.35277.35277.35277.35277.35-
Dec 18, 2024280.75283.30280.75283.30283.30107
Dec 17, 2024282.05282.30282.05282.30282.3017
Dec 16, 2024281.35283.05281.35283.05283.0550
Dec 13, 2024 1.54 Dividend
Dec 13, 2024284.80284.90284.80284.90284.90150
Dec 12, 2024284.70285.05284.70285.05283.51201
Dec 11, 2024286.90286.90286.90286.90285.35-
Dec 10, 2024280.45280.45280.45280.45278.93-
Dec 9, 2024289.70289.70286.35288.50286.9477
Dec 6, 2024284.70284.70284.70284.70283.16-
Dec 5, 2024286.85286.85284.80284.80283.26635
Dec 4, 2024288.75288.75288.75288.75287.19-
Dec 3, 2024291.15291.15288.75288.75287.1955
Dec 2, 2024290.30292.65290.30291.45289.8819
Nov 29, 2024290.50291.10290.50291.10289.5350
Nov 28, 2024290.95292.75290.95292.75291.174
Nov 27, 2024292.55293.60291.60292.10290.52146
Nov 26, 2024290.35290.35290.35290.35288.78-
Nov 25, 2024292.20292.20290.05290.05288.482
Nov 22, 2024289.95289.95289.95289.95288.38-
Nov 21, 2024281.75288.25281.75288.25286.6945
Nov 20, 2024280.85284.05280.85284.05282.5227
Nov 19, 2024281.40282.20281.40282.20280.6825
Nov 18, 2024284.00284.00284.00284.00282.473
Nov 15, 2024284.50284.50284.50284.50282.96-
Nov 14, 2024290.80292.45286.70286.70285.1537
Nov 13, 2024288.95291.00288.95291.00289.4335
Nov 12, 2024287.65292.60287.65292.55290.9712
Nov 11, 2024283.45289.40283.45289.40287.84286
Nov 8, 2024282.10285.65282.10285.65284.1140
Nov 7, 2024282.80285.15282.50282.50280.97200
Nov 6, 2024272.40272.40272.40272.40270.93-
Nov 5, 2024265.70266.90265.70266.90265.466
Nov 4, 2024263.90263.90263.90263.90262.47-
Nov 1, 2024265.50265.50265.50265.50264.07-
Oct 31, 2024268.15268.15268.15268.15266.70-
Oct 30, 2024265.75265.75265.75265.75264.31-
Oct 29, 2024264.55267.85264.55267.15265.71160
Oct 28, 2024268.10268.10266.95266.95265.5146
Oct 25, 2024267.00268.10267.00267.00265.56136
Oct 24, 2024268.30268.30267.40267.40265.9640
Oct 23, 2024268.80271.70268.80268.85267.40171
Oct 22, 2024267.90269.25267.75269.25267.8060
Oct 21, 2024270.25270.50268.75268.85267.40115
Oct 18, 2024268.65268.65267.95267.95266.5090
Oct 17, 2024267.30270.00267.30270.00268.544
Oct 16, 2024266.25266.25266.25266.25264.81-
Oct 15, 2024266.40269.00266.40267.25265.8185
Oct 14, 2024263.25263.25263.25263.25261.8350
Oct 11, 2024261.60261.60261.60261.60260.19-
Oct 10, 2024262.05263.45262.05263.00261.5840
Oct 9, 2024258.85262.30258.85262.30260.8819
Oct 8, 2024256.15256.15256.15256.15254.77-
Oct 7, 2024259.05260.00258.00258.00256.6192
Oct 4, 2024257.55259.65257.55259.65258.2561
Oct 3, 2024255.85255.85255.85255.85254.47-
Oct 2, 2024252.00252.00252.00252.00250.64-
Oct 1, 2024247.60249.90247.60249.90248.5520
Sep 30, 2024244.00244.00244.00244.00242.68-
Sep 27, 2024245.15246.60245.15246.40245.07112
Sep 26, 2024248.10248.10247.90247.90246.5640
Sep 25, 2024245.85245.85245.85245.85244.52-
Sep 24, 2024249.25249.35249.25249.35248.001
Sep 23, 2024247.45249.65247.45249.15247.8025
Sep 20, 2024247.65247.65247.65247.65246.31-
Sep 19, 2024249.25249.25249.25249.25247.90-
Sep 18, 2024250.55250.55250.55250.55249.20-
Sep 17, 2024249.75251.45249.75251.45250.0912
Sep 16, 2024249.10249.10249.10249.10247.75-
Sep 13, 2024 1.40 Dividend
Sep 13, 2024249.10250.50249.10250.50249.155
Sep 12, 2024251.60251.60251.45251.45248.70100
Sep 11, 2024251.20251.20251.20251.20248.45-
Sep 10, 2024248.35248.35248.35248.35245.63-
Sep 9, 2024243.45243.45243.45243.45240.79-
Sep 6, 2024241.75242.70241.75242.70240.042
Sep 5, 2024247.45247.45247.45247.45244.74-
Sep 4, 2024247.50249.00247.50248.35245.635
Sep 3, 2024249.90249.90249.90249.90247.17-
Sep 2, 2024250.00251.10249.05249.05246.33163
Aug 30, 2024246.70248.25245.70245.70243.01158
Aug 29, 2024243.40243.40243.40243.40240.74-
Aug 28, 2024245.60245.60245.60245.60242.91-
Aug 27, 2024242.40242.40242.40242.40239.75-
Aug 26, 2024240.50240.50240.50240.50237.87-
Aug 23, 2024242.15242.15242.15242.15239.50-
Aug 22, 2024239.60241.00239.60241.00238.36200
Aug 21, 2024237.30237.30237.30237.30234.70-
Aug 20, 2024238.50238.50238.50238.50235.89-
Aug 19, 2024239.05239.05238.20238.20235.5951
Aug 16, 2024239.95239.95239.95239.95237.32-
Aug 15, 2024238.60240.85238.60240.85238.2210
Aug 14, 2024237.85238.50237.85238.50235.8930
Aug 13, 2024238.10238.10238.10238.10235.502
Aug 12, 2024239.55239.55239.55239.55236.93-
Aug 9, 2024240.05240.50240.05240.50237.8730
Aug 8, 2024233.10241.25233.10241.25238.6110
Aug 7, 2024238.55241.95238.55241.95239.30416
Aug 6, 2024237.15240.05237.00240.05237.4231
Aug 5, 2024234.25250.30234.25250.30247.56129
Aug 2, 2024239.20241.70239.20241.70239.0632
Aug 1, 2024243.80243.80243.50243.50240.8420
Jul 31, 2024239.25243.70239.25243.70241.0360
Jul 30, 2024235.10235.10235.10235.10232.53-
Jul 29, 2024232.95233.20232.95233.20230.6510
Jul 26, 2024229.30229.30229.30229.30226.79-
Jul 25, 2024227.25227.25227.25227.25224.76-
Jul 24, 2024227.20227.20227.20227.20224.71-
Jul 23, 2024226.60226.60226.60226.60224.12-
Jul 22, 2024227.90227.90227.90227.90225.4140
Jul 19, 2024226.95226.95226.95226.95224.47-
Jul 18, 2024227.85227.85227.85227.85225.36-
Jul 17, 2024224.20224.20224.20224.20221.75-
Jul 16, 2024222.50222.50222.50222.50220.07-
Jul 15, 2024218.35222.10218.35222.10219.677
Jul 12, 2024216.10218.20216.05218.20215.8142
Jul 11, 2024215.25215.25215.15215.15212.8030
Jul 10, 2024216.50216.50215.25215.25212.9012
Jul 9, 2024215.30215.30215.30215.30212.94-
Jul 8, 2024217.00217.00217.00217.00214.632
Jul 5, 2024218.50219.25218.50219.25216.857
Jul 4, 2024219.05219.05219.05219.05216.65-
Jul 3, 2024220.05220.05220.05220.05217.64-
Jul 2, 2024218.95219.05218.95219.05216.659
Jul 1, 2024222.05222.05221.30221.30218.8845
Jun 28, 2024222.45222.45222.45222.45220.02-
Jun 27, 2024222.15222.15222.15222.15219.72-
Jun 26, 2024231.65231.65231.65231.65229.12-
Jun 25, 2024231.60231.85231.60231.85229.3135
Jun 24, 2024231.30231.30231.30231.30228.77-
Jun 21, 2024229.20230.45229.20230.45227.9325
Jun 20, 2024228.30229.45228.30229.45226.9415
Jun 19, 2024227.05227.05227.05227.05224.57-
Jun 18, 2024227.85227.85227.80227.80225.3110
Jun 17, 2024226.15226.15226.15226.15223.68-
Jun 14, 2024 1.40 Dividend
Jun 14, 2024226.05226.05226.05226.05223.58-
Jun 13, 2024228.05228.05228.05228.05224.17-
Jun 12, 2024229.05229.05229.05229.05225.15-
Jun 11, 2024228.60228.60228.60228.60224.71-
Jun 10, 2024233.95233.95233.95233.95229.97-
Jun 7, 2024227.10231.85227.10231.85227.9110
Jun 6, 2024225.25227.00225.25227.00223.143
Jun 5, 2024226.15226.15226.15226.15222.30-
Jun 4, 2024223.00223.00223.00223.00219.21-
Jun 3, 2024225.35225.35225.35225.35221.52-
May 31, 2024222.05223.70222.05223.70219.891
May 30, 2024220.90220.90220.90220.90217.14-
May 29, 2024223.15223.15223.15223.15219.35-
May 28, 2024229.05229.90223.05223.05219.2619
May 27, 2024229.05229.05229.05229.05225.15-
May 24, 2024232.05232.05232.05232.05228.10-
May 23, 2024235.15236.20235.10236.20232.1826
May 22, 2024231.75234.80231.75234.80230.8111
May 21, 2024231.25231.25231.25231.25227.32-
May 20, 2024231.45231.45231.45231.45227.51-
May 17, 2024229.75229.75229.10229.10225.20250
May 16, 2024226.00226.00226.00226.00222.16-
May 15, 2024226.15226.15226.15226.15222.30-
May 14, 2024229.00229.00229.00229.00225.10-
May 13, 2024228.85230.15228.85230.15226.235
May 10, 2024227.00227.30227.00227.30223.4340
May 9, 2024225.15225.15225.15225.15221.32-
May 8, 2024227.60227.60227.60227.60223.73-
May 7, 2024224.70225.95224.70225.95222.11120
May 6, 2024224.10226.00223.80223.80219.99115
May 3, 2024225.55225.55225.55225.55221.71-
May 2, 2024233.75233.75233.75233.75229.772
Apr 30, 2024227.30227.30227.30227.30223.43-
Apr 29, 2024227.55227.55227.55227.55223.68-
Apr 26, 2024230.55230.55227.05227.05223.194
Apr 25, 2024230.45230.45230.45230.45226.53-
Apr 24, 2024231.00231.00231.00231.00227.07-
Apr 23, 2024230.45230.95229.65230.95227.02417
Apr 22, 2024228.30228.30228.30228.30224.42-
Apr 19, 2024225.55225.55225.55225.55221.71-
Apr 18, 2024227.45227.45227.20227.20223.3380
Apr 17, 2024229.15229.15228.70228.70224.811
Apr 16, 2024229.05229.30229.05229.30225.40180
Apr 15, 2024228.85228.85228.85228.85224.96-
Apr 12, 2024227.60228.50227.60228.50224.61123
Apr 11, 2024228.15228.15228.15228.15224.27-
Apr 10, 2024229.75229.75229.75229.75225.84-
Apr 9, 2024226.60226.60226.60226.60222.75-
Apr 8, 2024226.00226.00226.00226.00222.16-
Apr 5, 2024222.75224.40222.75224.40220.5850
Apr 4, 2024225.80225.80225.80225.80221.96-
Apr 3, 2024228.70228.70228.70228.70224.81-
Apr 2, 2024229.50229.50225.00225.00221.1777
Mar 28, 2024229.00229.00229.00229.00225.10-
Mar 27, 2024226.15226.60226.15226.60222.7590
Mar 26, 2024225.05225.05225.05225.05221.22-
Mar 25, 2024228.25228.25228.25228.25224.37-
Mar 22, 2024229.60229.60229.60229.60225.69-
Mar 21, 2024226.90229.80226.90229.80225.89105
Mar 20, 2024224.15224.70224.15224.70220.8842
Mar 19, 2024221.95222.75221.95222.75218.9640
Mar 18, 2024222.70222.70222.70222.70218.9145
Mar 15, 2024223.35223.35223.35223.35219.55-
Mar 14, 2024223.35223.35223.35223.35219.55-
Mar 13, 2024223.60223.85223.60223.85220.045
Mar 12, 2024223.20223.20223.20223.20219.40-
Mar 11, 2024220.80220.80220.80220.80217.04-
Mar 8, 2024222.30222.30221.30221.85218.0855
Mar 7, 2024 1.40 Dividend
Mar 7, 2024221.00221.00221.00221.00217.24-
Mar 6, 2024224.40224.55224.10224.30219.11232
Mar 5, 2024225.75225.75224.05224.05218.8611
Mar 4, 2024229.60229.60229.60229.60224.29-
Mar 1, 2024232.15232.15232.15232.15226.78-
Feb 29, 2024231.35233.00231.35233.00227.6130
Feb 28, 2024231.25231.90231.25231.90226.5322
Feb 27, 2024232.70232.70232.70232.70227.31-
Feb 26, 2024235.30235.30235.30235.30229.85-
Feb 23, 2024234.65234.65234.65234.65229.22-
Feb 22, 2024233.95233.95233.95233.95228.53-
Feb 21, 2024233.00234.45233.00234.45229.0220
Feb 20, 2024233.65234.55233.65234.55229.1210
Feb 19, 2024234.25234.25234.25234.25228.83-
Feb 16, 2024233.85233.85233.85233.85228.44-
Feb 15, 2024233.45233.45233.45233.45228.05-
Feb 14, 2024232.55232.55232.55232.55227.17-
Feb 13, 2024231.40232.65231.40232.65227.2617
Feb 12, 2024230.95230.95230.95230.95225.60-
Feb 9, 2024232.40232.40232.40232.40227.02-
Feb 8, 2024231.50231.50231.50231.50226.14-
Feb 7, 2024232.15233.25232.15233.25227.85100
Feb 6, 2024230.50231.45230.50231.45226.0920
Feb 5, 2024229.95229.95229.95229.95224.63-
Feb 2, 2024225.95230.95225.95230.95225.6030
Feb 1, 2024227.30228.50227.30228.50223.2122
Jan 31, 2024218.85229.55218.85229.55224.2425

Related Tickers

5ZM.F Zoom Communications Inc.
83.82
-0.57%
 
SAP.DE SAP SE
268.50
+0.17%
 
MANH Manhattan Associates, Inc.
208.59
-2.59%
 
APP AppLovin Corporation
369.59
+1.12%
 
TEAM Atlassian Corporation
306.78
+14.92%
 
ADBE Adobe Inc.
437.45
-1.92%
 
SHOP Shopify Inc.
116.80
-2.00%
 
CRM Salesforce, Inc.
341.70
-0.54%
 
NOW ServiceNow, Inc.
1,018.38
+0.56%