XETRA - Delayed Quote EUR

Air Products and Chemicals, Inc. (AP3.DE)

Compare
280.40 -1.30 (-0.46%)
At close: 2:05:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 281.70 282.60 280.40 280.40 280.40 200
Dec 27, 2024 282.70 282.70 281.70 281.70 281.70 46
Dec 23, 2024 285.40 285.40 280.50 280.50 280.50 268
Dec 20, 2024 280.00 285.40 280.00 284.70 284.70 11
Dec 19, 2024 287.70 289.50 283.60 285.20 285.20 4,195
Dec 18, 2024 289.30 290.50 288.80 290.50 290.50 51
Dec 17, 2024 292.80 292.80 290.90 290.90 290.90 18
Dec 16, 2024 298.50 298.50 292.70 292.70 292.70 167
Dec 13, 2024 297.80 297.80 294.00 295.70 295.70 38
Dec 12, 2024 297.20 297.20 297.10 297.10 297.10 5
Dec 11, 2024 298.20 298.80 298.10 298.80 298.80 11
Dec 10, 2024 299.20 299.20 299.20 299.20 299.20 -
Dec 9, 2024 304.90 304.90 299.20 299.20 299.20 127
Dec 6, 2024 305.20 306.20 305.10 305.10 305.10 35
Dec 5, 2024 309.40 309.40 298.70 300.20 300.20 157
Dec 4, 2024 313.50 314.70 309.40 311.20 311.20 167
Dec 3, 2024 316.30 316.30 316.30 316.30 316.30 -
Dec 2, 2024 318.40 319.30 317.80 319.30 319.30 122
Nov 29, 2024 315.50 315.50 315.50 315.50 315.50 -
Nov 28, 2024 315.40 315.40 315.40 315.40 315.40 -
Nov 27, 2024 318.40 318.40 315.40 315.40 315.40 1
Nov 26, 2024 315.00 318.40 315.00 318.40 318.40 1
Nov 25, 2024 318.30 318.30 318.30 318.30 318.30 -
Nov 22, 2024 314.50 318.30 314.50 318.30 318.30 90
Nov 21, 2024 311.50 313.40 309.50 313.40 313.40 229
Nov 20, 2024 309.20 312.40 309.20 311.20 311.20 572
Nov 19, 2024 309.40 311.20 305.40 307.90 307.90 149
Nov 18, 2024 303.10 308.60 303.10 308.40 308.40 511
Nov 15, 2024 299.30 299.90 298.90 299.90 299.90 8
Nov 14, 2024 298.40 298.40 298.40 298.40 298.40 -
Nov 13, 2024 293.60 294.50 293.00 294.50 294.50 337
Nov 12, 2024 294.10 296.00 293.80 293.80 293.80 73
Nov 11, 2024 291.80 295.00 291.80 293.10 293.10 75
Nov 8, 2024 290.40 291.80 289.30 291.80 291.80 200
Nov 7, 2024 284.00 289.90 283.90 288.90 288.90 547
Nov 6, 2024 283.50 291.40 283.00 285.10 285.10 867
Nov 5, 2024 282.00 282.00 280.30 280.70 280.70 129
Nov 4, 2024 285.10 285.10 281.90 281.90 281.90 77
Nov 1, 2024 289.10 289.10 289.10 289.10 289.10 -
Oct 31, 2024 286.00 289.30 284.60 289.10 289.10 442
Oct 30, 2024 292.40 292.40 288.20 288.20 288.20 2
Oct 29, 2024 291.90 294.40 291.80 292.60 292.60 88
Oct 28, 2024 292.90 292.90 292.90 292.90 292.90 -
Oct 25, 2024 297.00 299.40 295.30 296.10 296.10 111
Oct 24, 2024 303.60 303.90 298.70 298.70 298.70 133
Oct 23, 2024 307.20 307.20 301.30 302.40 302.40 137
Oct 22, 2024 305.20 305.40 304.40 305.20 305.20 78
Oct 21, 2024 305.60 305.90 304.20 304.20 304.20 349
Oct 18, 2024 302.20 303.60 300.60 303.10 303.10 81
Oct 17, 2024 299.50 303.00 299.50 302.70 302.70 114
Oct 16, 2024 297.00 301.00 295.50 301.00 301.00 177
Oct 15, 2024 296.10 296.30 293.90 296.30 296.30 154
Oct 14, 2024 289.20 291.80 289.20 291.80 291.80 63
Oct 11, 2024 288.30 288.50 288.30 288.50 288.50 57
Oct 10, 2024 287.80 294.60 286.90 289.30 289.30 315
Oct 9, 2024 283.20 287.50 283.20 287.50 287.50 84
Oct 8, 2024 283.80 284.20 280.00 283.50 283.50 787
Oct 7, 2024 274.60 282.80 271.90 280.80 280.80 1,729
Oct 4, 2024 260.20 260.30 260.10 260.30 260.30 186
Oct 3, 2024 263.00 263.30 261.10 261.10 261.10 225
Oct 2, 2024 263.50 263.70 263.30 263.70 263.70 125
Oct 1, 2024 1.77 Dividend
Oct 1, 2024 266.40 268.70 264.30 265.90 265.90 458
Sep 30, 2024 267.00 268.50 267.00 268.50 266.73 1
Sep 27, 2024 269.70 271.00 266.00 269.80 268.02 340
Sep 26, 2024 268.10 268.10 265.80 265.80 264.05 1,360
Sep 25, 2024 263.70 263.70 263.70 263.70 261.96 -
Sep 24, 2024 263.80 266.40 263.70 265.30 263.55 785
Sep 23, 2024 259.00 261.40 258.30 261.40 259.68 639
Sep 20, 2024 258.20 258.20 258.20 258.20 256.50 -
Sep 19, 2024 259.20 260.50 259.00 260.10 258.39 97
Sep 18, 2024 260.00 260.00 260.00 260.00 258.29 -
Sep 17, 2024 261.40 261.40 261.40 261.40 259.68 -
Sep 16, 2024 257.40 258.30 254.70 257.80 256.10 21
Sep 13, 2024 251.30 257.50 251.30 257.50 255.80 182
Sep 12, 2024 251.60 252.00 248.90 248.90 247.26 106
Sep 11, 2024 250.20 250.90 246.10 246.20 244.58 231
Sep 10, 2024 247.90 249.40 247.30 249.40 247.76 126
Sep 9, 2024 243.30 246.00 243.30 245.80 244.18 109
Sep 6, 2024 245.70 245.80 243.10 243.10 241.50 35
Sep 5, 2024 246.70 246.70 244.80 246.30 244.68 60
Sep 4, 2024 249.10 251.10 248.80 248.80 247.16 100
Sep 3, 2024 252.10 252.10 249.80 249.80 248.15 84
Sep 2, 2024 253.20 253.80 252.20 252.20 250.54 14
Aug 30, 2024 250.40 250.40 249.10 249.10 247.46 6
Aug 29, 2024 251.90 251.90 249.30 250.70 249.05 112
Aug 28, 2024 249.10 249.10 249.10 249.10 247.46 -
Aug 27, 2024 249.20 250.00 247.80 247.80 246.17 106
Aug 26, 2024 245.80 249.70 245.80 249.70 248.05 22
Aug 23, 2024 247.70 248.00 246.20 246.90 245.27 127
Aug 22, 2024 247.10 247.10 246.70 246.70 245.07 6
Aug 21, 2024 246.50 249.70 246.50 247.80 246.17 199
Aug 20, 2024 248.30 248.30 245.70 245.70 244.08 129
Aug 19, 2024 249.00 249.00 248.40 248.40 246.76 3
Aug 16, 2024 250.00 250.00 249.40 249.40 247.76 6
Aug 15, 2024 253.20 253.20 248.80 248.80 247.16 10
Aug 14, 2024 248.10 249.40 248.10 249.40 247.76 2
Aug 13, 2024 250.60 251.40 250.60 251.40 249.74 43
Aug 12, 2024 254.50 254.50 251.20 251.20 249.54 95
Aug 9, 2024 254.20 255.80 254.20 255.80 254.11 43
Aug 8, 2024 256.00 256.70 256.00 256.70 255.01 75
Aug 7, 2024 259.30 259.30 258.80 258.80 257.09 1
Aug 6, 2024 256.40 256.40 255.90 255.90 254.21 128
Aug 5, 2024 250.70 254.50 249.70 253.70 252.03 414
Aug 2, 2024 261.70 265.10 255.50 255.50 253.82 362
Aug 1, 2024 245.90 272.90 241.60 271.90 270.11 969
Jul 31, 2024 243.80 246.30 243.70 246.30 244.68 323
Jul 30, 2024 244.80 245.30 244.60 245.30 243.68 72
Jul 29, 2024 242.40 243.20 242.20 243.20 241.60 222
Jul 26, 2024 239.90 240.10 239.20 240.10 238.52 305
Jul 25, 2024 238.50 238.80 237.60 237.80 236.23 625
Jul 24, 2024 236.40 239.30 235.40 239.30 237.72 310
Jul 23, 2024 228.50 229.90 228.00 229.90 228.38 105
Jul 22, 2024 242.30 242.30 242.30 242.30 240.70 5
Jul 19, 2024 242.50 242.50 242.50 242.50 240.90 -
Jul 18, 2024 242.50 242.50 242.50 242.50 240.90 -
Jul 17, 2024 242.60 242.90 242.50 242.50 240.90 73
Jul 16, 2024 237.50 237.50 237.50 237.50 235.93 5
Jul 15, 2024 240.80 240.80 238.40 238.90 237.33 49
Jul 12, 2024 239.10 239.10 238.90 238.90 237.33 123
Jul 11, 2024 236.50 238.70 236.50 238.70 237.13 682
Jul 10, 2024 236.00 243.30 235.50 236.30 234.74 1,717
Jul 9, 2024 233.30 235.40 233.30 235.40 233.85 7
Jul 8, 2024 233.00 235.20 232.70 234.40 232.85 525
Jul 5, 2024 234.40 234.40 231.90 233.50 231.96 169
Jul 4, 2024 234.70 234.70 234.70 234.70 233.15 -
Jul 3, 2024 232.80 233.90 232.80 233.90 232.36 42
Jul 2, 2024 230.80 232.50 230.30 231.90 230.37 264
Jul 1, 2024 1.77 Dividend
Jul 1, 2024 238.80 238.80 233.80 234.30 232.76 73
Jun 28, 2024 246.80 246.80 243.70 243.70 240.34 65
Jun 27, 2024 245.10 245.10 245.10 245.10 241.72 -
Jun 26, 2024 244.80 244.80 244.40 244.70 241.32 35
Jun 25, 2024 251.90 252.40 249.50 249.50 246.06 145
Jun 24, 2024 256.50 256.50 254.00 254.00 250.49 2
Jun 21, 2024 253.40 255.50 250.30 255.00 251.48 111
Jun 20, 2024 256.00 256.00 255.80 255.80 252.27 24
Jun 19, 2024 254.10 254.80 252.30 254.80 251.28 112
Jun 18, 2024 255.60 255.60 253.80 253.80 250.30 126
Jun 17, 2024 257.70 257.70 254.00 254.50 250.99 63
Jun 14, 2024 265.10 265.90 262.40 262.40 258.78 23
Jun 13, 2024 262.60 263.30 262.60 263.30 259.66 35
Jun 12, 2024 259.80 261.00 259.80 261.00 257.40 12
Jun 11, 2024 263.10 263.60 262.50 263.60 259.96 97
Jun 10, 2024 260.30 260.90 260.20 260.50 256.90 145
Jun 7, 2024 248.60 258.80 248.60 258.80 255.23 129
Jun 6, 2024 247.80 247.80 246.20 246.20 242.80 80
Jun 5, 2024 247.90 247.90 247.90 247.90 244.48 -
Jun 4, 2024 248.30 248.40 247.50 247.80 244.38 11
Jun 3, 2024 247.00 248.80 246.90 248.80 245.36 35
May 31, 2024 240.70 241.00 239.70 241.00 237.67 270
May 30, 2024 240.00 240.10 239.30 239.30 236.00 56
May 29, 2024 242.70 242.70 242.70 242.70 239.35 -
May 28, 2024 244.30 244.50 243.40 243.40 240.04 140
May 27, 2024 246.30 246.30 242.30 243.50 240.14 27
May 24, 2024 244.70 244.70 244.60 244.60 241.22 2
May 23, 2024 245.10 245.10 241.70 241.80 238.46 15
May 22, 2024 241.80 241.80 241.80 241.80 238.46 61
May 21, 2024 244.40 245.00 242.40 243.20 239.84 149
May 20, 2024 240.00 243.50 240.00 243.50 240.14 9
May 17, 2024 235.70 237.70 235.60 237.70 234.42 438
May 16, 2024 231.90 235.00 230.40 235.00 231.76 181
May 15, 2024 231.80 231.80 229.00 230.70 227.51 93
May 14, 2024 233.50 233.60 230.80 231.60 228.40 99
May 13, 2024 234.00 234.00 233.00 233.80 230.57 37
May 10, 2024 232.40 232.90 232.40 232.90 229.68 27
May 9, 2024 230.20 231.20 230.20 231.00 227.81 43
May 8, 2024 230.60 230.70 230.50 230.70 227.51 12
May 7, 2024 230.60 230.60 229.80 230.00 226.82 21
May 6, 2024 228.10 228.80 227.40 227.40 224.26 55
May 3, 2024 226.50 229.40 225.50 227.90 224.75 1,204
May 2, 2024 223.00 225.50 221.90 224.80 221.70 65
Apr 30, 2024 220.60 220.60 215.00 216.80 213.81 171
Apr 29, 2024 221.60 223.00 221.00 221.40 218.34 124
Apr 26, 2024 218.60 220.60 218.60 220.00 216.96 33
Apr 25, 2024 218.60 219.70 218.50 218.90 215.88 83
Apr 24, 2024 219.90 221.10 217.40 218.50 215.48 892
Apr 23, 2024 220.90 220.90 217.60 217.60 214.60 258
Apr 22, 2024 218.30 218.30 216.10 216.10 213.12 112
Apr 19, 2024 219.40 220.80 219.30 219.30 216.27 43
Apr 18, 2024 216.90 216.90 216.90 216.90 213.91 1
Apr 17, 2024 213.40 215.80 213.40 214.20 211.24 26
Apr 16, 2024 215.80 217.60 215.10 216.30 213.31 128
Apr 15, 2024 218.70 219.70 217.20 218.90 215.88 228
Apr 12, 2024 221.60 223.20 218.50 218.50 215.48 54
Apr 11, 2024 221.20 221.20 221.20 221.20 218.15 -
Apr 10, 2024 219.50 219.50 219.50 219.50 216.47 -
Apr 9, 2024 219.10 219.10 219.10 219.10 216.07 -
Apr 8, 2024 220.70 221.60 220.00 220.20 217.16 22
Apr 5, 2024 219.60 220.40 217.60 220.30 217.26 23
Apr 4, 2024 221.80 222.00 221.60 221.60 218.54 24
Apr 3, 2024 221.70 221.70 221.70 221.70 218.64 -
Apr 2, 2024 226.70 227.00 221.70 221.70 218.64 237
Mar 28, 2024 1.77 Dividend
Mar 28, 2024 222.30 224.60 222.30 224.60 221.50 53
Mar 27, 2024 219.60 221.90 219.60 221.90 217.09 24
Mar 26, 2024 218.00 218.80 218.00 218.80 214.06 47
Mar 25, 2024 218.60 220.30 217.50 220.30 215.53 70
Mar 22, 2024 216.20 219.30 216.20 219.20 214.45 133
Mar 21, 2024 220.00 220.10 218.10 218.40 213.67 115
Mar 20, 2024 223.50 223.50 219.30 219.60 214.84 122
Mar 19, 2024 227.20 227.90 222.70 222.80 217.97 311
Mar 18, 2024 224.60 228.80 224.60 228.30 223.35 91
Mar 15, 2024 226.90 226.90 224.30 224.30 219.44 36
Mar 14, 2024 226.20 226.60 226.10 226.60 221.69 110
Mar 13, 2024 222.70 227.20 222.30 227.20 222.28 102
Mar 12, 2024 226.00 226.00 224.60 224.60 219.73 90
Mar 11, 2024 221.20 225.90 221.20 225.90 221.00 893
Mar 8, 2024 223.20 223.40 223.20 223.40 218.56 167
Mar 7, 2024 222.90 226.20 222.90 224.90 220.03 31
Mar 6, 2024 221.20 222.20 220.50 221.50 216.70 264
Mar 5, 2024 220.30 220.90 220.30 220.90 216.11 55
Mar 4, 2024 218.70 219.90 216.80 219.30 214.55 474
Mar 1, 2024 218.00 218.10 214.10 217.30 212.59 724
Feb 29, 2024 214.50 219.20 214.50 216.70 212.00 633
Feb 28, 2024 215.30 216.60 214.50 216.60 211.91 1,276
Feb 27, 2024 213.00 214.90 212.20 214.50 209.85 200
Feb 26, 2024 215.00 215.00 211.30 212.70 208.09 249
Feb 23, 2024 215.40 215.40 213.70 215.00 210.34 292
Feb 22, 2024 210.60 212.00 210.30 210.90 206.33 307
Feb 21, 2024 211.70 211.70 211.20 211.20 206.62 1
Feb 20, 2024 213.90 213.90 209.40 209.70 205.16 300
Feb 19, 2024 211.50 213.90 211.50 213.50 208.87 315
Feb 16, 2024 211.40 212.10 210.20 210.20 205.64 683
Feb 15, 2024 203.20 211.10 202.90 210.20 205.64 1,331
Feb 14, 2024 204.90 204.90 202.30 202.60 198.21 61
Feb 13, 2024 208.00 208.80 204.30 204.80 200.36 254
Feb 12, 2024 204.00 206.10 204.00 206.10 201.63 621
Feb 9, 2024 205.20 206.10 201.00 201.10 196.74 307
Feb 8, 2024 199.20 201.20 199.00 201.20 196.84 552
Feb 7, 2024 204.10 204.10 198.70 198.85 194.54 502
Feb 6, 2024 205.20 206.60 197.70 201.10 196.74 1,091
Feb 5, 2024 241.90 242.30 202.00 207.60 203.10 3,811
Feb 2, 2024 239.40 239.60 239.30 239.60 234.41 51
Feb 1, 2024 238.10 238.20 236.80 237.20 232.06 45
Jan 31, 2024 242.70 242.70 238.10 238.10 232.94 80
Jan 30, 2024 240.30 241.60 240.30 241.60 236.36 52
Jan 29, 2024 240.40 242.30 240.40 240.60 235.39 58
Jan 26, 2024 243.00 243.00 242.00 242.00 236.75 124
Jan 25, 2024 238.80 238.80 237.00 237.20 232.06 286
Jan 24, 2024 242.00 242.00 240.20 240.50 235.29 294
Jan 23, 2024 240.90 241.60 240.90 241.60 236.36 1
Jan 22, 2024 238.40 241.30 238.40 241.00 235.78 45
Jan 19, 2024 240.70 240.70 238.10 238.10 232.94 110
Jan 18, 2024 239.50 239.50 237.30 237.30 232.16 21
Jan 17, 2024 238.70 238.80 237.50 238.40 233.23 60
Jan 16, 2024 243.00 243.10 241.10 241.50 236.27 158
Jan 15, 2024 242.30 242.90 239.40 242.90 237.64 83
Jan 12, 2024 243.60 243.60 240.80 240.80 235.58 50
Jan 11, 2024 240.70 240.70 240.70 240.70 235.48 -
Jan 10, 2024 244.90 244.90 242.30 242.30 237.05 104
Jan 9, 2024 247.60 247.60 245.00 245.90 240.57 117
Jan 8, 2024 247.80 247.80 245.00 245.70 240.37 45
Jan 5, 2024 246.40 247.80 246.40 247.00 241.65 19
Jan 4, 2024 248.50 248.50 248.50 248.50 243.11 -
Jan 3, 2024 249.10 249.10 247.90 248.00 242.62 71
Jan 2, 2024 249.40 250.90 249.40 249.80 244.39 79

Related Tickers

2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
 
H2A.DE H2APEX Group SCA
5.60
+3.70%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
NTG.DE Nabaltec AG
13.50
+1.12%
 
MZX.DE Masterflex SE
9.38
+1.08%
 
UZU.DE Uzin Utz SE
48.60
0.00%
 
FPE3.DE Fuchs SE
41.66
-0.48%
 
BNN.DE BRAIN Biotech AG
3.5500
+2.90%
 
FPE.DE Fuchs SE
31.80
-0.63%
 
AIL.DE L'Air Liquide S.A.
155.00
-0.53%