Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Automatic Data Processing, Inc. (ADP.F)

Compare
259.60
-3.55
(-1.35%)
At close: April 17 at 3:34:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025258.95259.60258.95259.60259.6040
Apr 16, 2025257.80263.15257.80263.15263.1520
Apr 15, 2025264.75264.75264.75264.75264.75-
Apr 14, 2025266.95266.95266.95266.95266.958
Apr 11, 2025259.75259.85259.75259.85259.85-
Apr 10, 2025266.90269.45263.95266.20266.20110
Apr 9, 2025248.60250.55248.60250.55250.55120
Apr 8, 2025256.65257.00256.65257.00257.0030
Apr 7, 2025251.25251.50249.50249.50249.5060
Apr 4, 2025274.75278.55262.10262.10262.10341
Apr 3, 2025275.80278.25275.80275.80275.8080
Apr 2, 2025283.30283.30283.30283.30283.30-
Apr 1, 2025281.95281.95281.95281.95281.95-
Mar 31, 2025274.65281.30274.65281.30281.309
Mar 28, 2025283.40283.40280.55280.55280.5530
Mar 27, 2025280.45281.05280.45281.05281.0536
Mar 26, 2025277.20282.40277.20282.40282.404
Mar 25, 2025276.50277.40276.50276.70276.70100
Mar 24, 2025274.10277.30274.10277.30277.30121
Mar 21, 2025274.40274.55271.25271.25271.2548
Mar 20, 2025274.25275.65274.25275.65275.6518
Mar 19, 2025270.70271.30270.70271.30271.30150
Mar 18, 2025271.05271.05269.15269.15269.1510
Mar 17, 2025266.50269.45266.50269.45269.4523
Mar 14, 2025 1.353814 Dividend
Mar 14, 2025267.35267.95267.00267.55267.55312
Mar 13, 2025268.85269.15268.85269.15267.61406
Mar 12, 2025268.20270.15267.45269.25267.71864
Mar 11, 2025278.55278.55267.70267.70266.17222
Mar 10, 2025282.95283.75281.50281.50279.89477
Mar 7, 2025278.75282.50278.75282.50280.8825
Mar 6, 2025286.25286.25280.05280.05278.4585
Mar 5, 2025294.50294.50294.00294.00292.3233
Mar 4, 2025303.35303.35301.65301.65299.92107
Mar 3, 2025302.75302.75302.75302.75301.02-
Feb 28, 2025298.80301.30298.80301.30299.5858
Feb 27, 2025297.30297.30297.30297.30295.60-
Feb 26, 2025298.55298.85298.55298.85297.1433
Feb 25, 2025297.35298.20297.35298.20296.491
Feb 24, 2025296.90296.90296.90296.90295.2010
Feb 21, 2025296.60299.05295.00295.00293.31100
Feb 20, 2025298.95300.65298.95300.65298.9320
Feb 19, 2025295.70300.00295.70300.00298.283
Feb 18, 2025294.95297.30294.95297.30295.6085
Feb 17, 2025297.40297.40295.60295.60293.9194
Feb 14, 2025296.10296.10296.10296.10294.41-
Feb 13, 2025293.50295.85293.50295.85294.1635
Feb 12, 2025294.45295.55294.05295.55293.86153
Feb 11, 2025296.75297.80295.90295.90294.2150
Feb 10, 2025298.40298.40298.00298.00296.29120
Feb 7, 2025297.05300.30297.05298.45296.7473
Feb 6, 2025296.40297.70296.40297.70296.0038
Feb 5, 2025291.55291.55291.55291.55289.88-
Feb 4, 2025297.40297.40293.30293.30291.6253
Feb 3, 2025290.45290.45290.45290.45288.79-
Jan 31, 2025292.15292.15292.15292.15290.48-
Jan 30, 2025288.75290.00288.75290.00288.343
Jan 29, 2025286.00297.30286.00291.55289.88324
Jan 28, 2025288.55288.55287.10287.15285.5139
Jan 27, 2025278.00278.70278.00278.70277.11600
Jan 24, 2025281.60283.75281.60283.75282.1318
Jan 23, 2025283.50283.50283.50283.50281.88-
Jan 22, 2025286.60286.60286.60286.60284.96-
Jan 21, 2025284.80287.95284.80287.95286.30148
Jan 20, 2025286.75286.75285.35285.35283.721
Jan 17, 2025287.55292.30287.55292.30290.6312
Jan 16, 2025284.95287.05284.95287.05285.4110
Jan 15, 2025283.15285.40283.15284.25282.62130
Jan 14, 2025282.75284.50281.90281.90280.29157
Jan 13, 2025278.45282.00278.45282.00280.3940
Jan 10, 2025282.55282.55282.55282.55280.93-
Jan 9, 2025283.15283.15283.15283.15281.5325
Jan 8, 2025278.35281.35278.35281.35279.7475
Jan 7, 2025274.85274.85274.85274.85273.28-
Jan 6, 2025282.85282.85281.95281.95280.3467
Jan 3, 2025281.90283.40281.90283.40281.78100
Jan 2, 2025283.25283.25283.25283.25281.63-
Dec 30, 2024283.65283.65283.65283.65282.0310
Dec 27, 2024284.75284.95283.40283.40281.78528
Dec 23, 2024283.05283.05283.05283.05281.43-
Dec 20, 2024278.10283.05277.40282.15280.54116
Dec 19, 2024277.35277.35277.35277.35275.76-
Dec 18, 2024280.75283.30280.75283.30281.68107
Dec 17, 2024282.05282.30282.05282.30280.6817
Dec 16, 2024281.35283.05281.35283.05281.4350
Dec 13, 2024 1.353814 Dividend
Dec 13, 2024284.80284.90284.80284.90283.27150
Dec 12, 2024284.70285.05284.70285.05281.89201
Dec 11, 2024286.90286.90286.90286.90283.72-
Dec 10, 2024280.45280.45280.45280.45277.34-
Dec 9, 2024289.70289.70286.35288.50285.3077
Dec 6, 2024284.70284.70284.70284.70281.54-
Dec 5, 2024286.85286.85284.80284.80281.64635
Dec 4, 2024288.75288.75288.75288.75285.55-
Dec 3, 2024291.15291.15288.75288.75285.5555
Dec 2, 2024290.30292.65290.30291.45288.2219
Nov 29, 2024290.50291.10290.50291.10287.8750
Nov 28, 2024290.95292.75290.95292.75289.504
Nov 27, 2024292.55293.60291.60292.10288.86146
Nov 26, 2024290.35290.35290.35290.35287.13-
Nov 25, 2024292.20292.20290.05290.05286.832
Nov 22, 2024289.95289.95289.95289.95286.73-
Nov 21, 2024281.75288.25281.75288.25285.0545
Nov 20, 2024280.85284.05280.85284.05280.9027
Nov 19, 2024281.40282.20281.40282.20279.0725
Nov 18, 2024284.00284.00284.00284.00280.853
Nov 15, 2024284.50284.50284.50284.50281.34-
Nov 14, 2024290.80292.45286.70286.70283.5237
Nov 13, 2024288.95291.00288.95291.00287.7735
Nov 12, 2024287.65292.60287.65292.55289.3012
Nov 11, 2024283.45289.40283.45289.40286.19286
Nov 8, 2024282.10285.65282.10285.65282.4840
Nov 7, 2024282.80285.15282.50282.50279.37200
Nov 6, 2024272.40272.40272.40272.40269.38-
Nov 5, 2024265.70266.90265.70266.90263.946
Nov 4, 2024263.90263.90263.90263.90260.97-
Nov 1, 2024265.50265.50265.50265.50262.55-
Oct 31, 2024268.15268.15268.15268.15265.18-
Oct 30, 2024265.75265.75265.75265.75262.80-
Oct 29, 2024264.55267.85264.55267.15264.19160
Oct 28, 2024268.10268.10266.95266.95263.9946
Oct 25, 2024267.00268.10267.00267.00264.04136
Oct 24, 2024268.30268.30267.40267.40264.4340
Oct 23, 2024268.80271.70268.80268.85265.87171
Oct 22, 2024267.90269.25267.75269.25266.2660
Oct 21, 2024270.25270.50268.75268.85265.87115
Oct 18, 2024268.65268.65267.95267.95264.9890
Oct 17, 2024267.30270.00267.30270.00267.004
Oct 16, 2024266.25266.25266.25266.25263.30-
Oct 15, 2024266.40269.00266.40267.25264.2985
Oct 14, 2024263.25263.25263.25263.25260.3350
Oct 11, 2024261.60261.60261.60261.60258.70-
Oct 10, 2024262.05263.45262.05263.00260.0840
Oct 9, 2024258.85262.30258.85262.30259.3919
Oct 8, 2024256.15256.15256.15256.15253.31-
Oct 7, 2024259.05260.00258.00258.00255.1492
Oct 4, 2024257.55259.65257.55259.65256.7761
Oct 3, 2024255.85255.85255.85255.85253.01-
Oct 2, 2024252.00252.00252.00252.00249.20-
Oct 1, 2024247.60249.90247.60249.90247.1320
Sep 30, 2024244.00244.00244.00244.00241.29-
Sep 27, 2024245.15246.60245.15246.40243.67112
Sep 26, 2024248.10248.10247.90247.90245.1540
Sep 25, 2024245.85245.85245.85245.85243.12-
Sep 24, 2024249.25249.35249.25249.35246.581
Sep 23, 2024247.45249.65247.45249.15246.3925
Sep 20, 2024247.65247.65247.65247.65244.90-
Sep 19, 2024249.25249.25249.25249.25246.48-
Sep 18, 2024250.55250.55250.55250.55247.77-
Sep 17, 2024249.75251.45249.75251.45248.6612
Sep 16, 2024249.10249.10249.10249.10246.34-
Sep 13, 2024 1.2307401 Dividend
Sep 13, 2024249.10250.50249.10250.50247.725
Sep 12, 2024251.60251.60251.45251.45247.28100
Sep 11, 2024251.20251.20251.20251.20247.03-
Sep 10, 2024248.35248.35248.35248.35244.23-
Sep 9, 2024243.45243.45243.45243.45239.41-
Sep 6, 2024241.75242.70241.75242.70238.672
Sep 5, 2024247.45247.45247.45247.45243.34-
Sep 4, 2024247.50249.00247.50248.35244.235
Sep 3, 2024249.90249.90249.90249.90245.75-
Sep 2, 2024250.00251.10249.05249.05244.92163
Aug 30, 2024246.70248.25245.70245.70241.62158
Aug 29, 2024243.40243.40243.40243.40239.36-
Aug 28, 2024245.60245.60245.60245.60241.52-
Aug 27, 2024242.40242.40242.40242.40238.38-
Aug 26, 2024240.50240.50240.50240.50236.51-
Aug 23, 2024242.15242.15242.15242.15238.13-
Aug 22, 2024239.60241.00239.60241.00237.00200
Aug 21, 2024237.30237.30237.30237.30233.36-
Aug 20, 2024238.50238.50238.50238.50234.54-
Aug 19, 2024239.05239.05238.20238.20234.2551
Aug 16, 2024239.95239.95239.95239.95235.97-
Aug 15, 2024238.60240.85238.60240.85236.8510
Aug 14, 2024237.85238.50237.85238.50234.5430
Aug 13, 2024238.10238.10238.10238.10234.152
Aug 12, 2024239.55239.55239.55239.55235.57-
Aug 9, 2024240.05240.50240.05240.50236.5130
Aug 8, 2024233.10241.25233.10241.25237.2510
Aug 7, 2024238.55241.95238.55241.95237.93416
Aug 6, 2024237.15240.05237.00240.05236.0731
Aug 5, 2024234.25250.30234.25250.30246.15129
Aug 2, 2024239.20241.70239.20241.70237.6932
Aug 1, 2024243.80243.80243.50243.50239.4620
Jul 31, 2024239.25243.70239.25243.70239.6560
Jul 30, 2024235.10235.10235.10235.10231.20-
Jul 29, 2024232.95233.20232.95233.20229.3310
Jul 26, 2024229.30229.30229.30229.30225.49-
Jul 25, 2024227.25227.25227.25227.25223.48-
Jul 24, 2024227.20227.20227.20227.20223.43-
Jul 23, 2024226.60226.60226.60226.60222.84-
Jul 22, 2024227.90227.90227.90227.90224.1240
Jul 19, 2024226.95226.95226.95226.95223.18-
Jul 18, 2024227.85227.85227.85227.85224.07-
Jul 17, 2024224.20224.20224.20224.20220.48-
Jul 16, 2024222.50222.50222.50222.50218.81-
Jul 15, 2024218.35222.10218.35222.10218.417
Jul 12, 2024216.10218.20216.05218.20214.5842
Jul 11, 2024215.25215.25215.15215.15211.5830
Jul 10, 2024216.50216.50215.25215.25211.6812
Jul 9, 2024215.30215.30215.30215.30211.73-
Jul 8, 2024217.00217.00217.00217.00213.402
Jul 5, 2024218.50219.25218.50219.25215.617
Jul 4, 2024219.05219.05219.05219.05215.41-
Jul 3, 2024220.05220.05220.05220.05216.40-
Jul 2, 2024218.95219.05218.95219.05215.419
Jul 1, 2024222.05222.05221.30221.30217.6345
Jun 28, 2024222.45222.45222.45222.45218.76-
Jun 27, 2024222.15222.15222.15222.15218.46-
Jun 26, 2024231.65231.65231.65231.65227.80-
Jun 25, 2024231.60231.85231.60231.85228.0035
Jun 24, 2024231.30231.30231.30231.30227.46-
Jun 21, 2024229.20230.45229.20230.45226.6225
Jun 20, 2024228.30229.45228.30229.45225.6415
Jun 19, 2024227.05227.05227.05227.05223.28-
Jun 18, 2024227.85227.85227.80227.80224.0210
Jun 17, 2024226.15226.15226.15226.15222.40-
Jun 14, 2024 1.2307401 Dividend
Jun 14, 2024226.05226.05226.05226.05222.30-
Jun 13, 2024228.05228.05228.05228.05222.89-
Jun 12, 2024229.05229.05229.05229.05223.87-
Jun 11, 2024228.60228.60228.60228.60223.43-
Jun 10, 2024233.95233.95233.95233.95228.65-
Jun 7, 2024227.10231.85227.10231.85226.6010
Jun 6, 2024225.25227.00225.25227.00221.863
Jun 5, 2024226.15226.15226.15226.15221.03-
Jun 4, 2024223.00223.00223.00223.00217.95-
Jun 3, 2024225.35225.35225.35225.35220.25-
May 31, 2024222.05223.70222.05223.70218.641
May 30, 2024220.90220.90220.90220.90215.90-
May 29, 2024223.15223.15223.15223.15218.10-
May 28, 2024229.05229.90223.05223.05218.0019
May 27, 2024229.05229.05229.05229.05223.87-
May 24, 2024232.05232.05232.05232.05226.80-
May 23, 2024235.15236.20235.10236.20230.8526
May 22, 2024231.75234.80231.75234.80229.4811
May 21, 2024231.25231.25231.25231.25226.02-
May 20, 2024231.45231.45231.45231.45226.21-
May 17, 2024229.75229.75229.10229.10223.91250
May 16, 2024226.00226.00226.00226.00220.88-
May 15, 2024226.15226.15226.15226.15221.03-
May 14, 2024229.00229.00229.00229.00223.82-
May 13, 2024228.85230.15228.85230.15224.945
May 10, 2024227.00227.30227.00227.30222.1540
May 9, 2024225.15225.15225.15225.15220.05-
May 8, 2024227.60227.60227.60227.60222.45-
May 7, 2024224.70225.95224.70225.95220.84120
May 6, 2024224.10226.00223.80223.80218.73115
May 3, 2024225.55225.55225.55225.55220.44-
May 2, 2024233.75233.75233.75233.75228.462
Apr 30, 2024227.30227.30227.30227.30222.15-
Apr 29, 2024227.55227.55227.55227.55222.40-
Apr 26, 2024230.55230.55227.05227.05221.914
Apr 25, 2024230.45230.45230.45230.45225.23-
Apr 24, 2024231.00231.00231.00231.00225.77-
Apr 23, 2024230.45230.95229.65230.95225.72417
Apr 22, 2024228.30228.30228.30228.30223.13-
Apr 19, 2024225.55225.55225.55225.55220.44-
Apr 18, 2024227.45227.45227.20227.20222.0680
Apr 17, 2024229.15229.15228.70228.70223.521