Frankfurt - Delayed Quote EUR

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

298.80

+3.00

+(1.01%)

As of 8:02:47 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	298.80	298.80	298.80	298.80	298.80	95
Jan 14, 2025	295.80	295.80	295.80	295.80	295.80	-
Jan 13, 2025	286.10	293.60	286.10	293.60	293.60	95
Jan 10, 2025	276.30	276.30	276.30	276.30	276.30	-
Jan 9, 2025	276.00	276.00	276.00	276.00	276.00	-
Jan 8, 2025	276.50	277.00	276.50	277.00	277.00	11
Jan 7, 2025	271.70	271.70	271.70	271.70	271.70	-
Jan 6, 2025	274.90	275.30	272.60	272.60	272.60	77
Jan 3, 2025	275.80	276.10	275.80	276.10	276.10	7
Jan 2, 2025	1.77 Dividend
Jan 2, 2025	277.80	281.20	277.80	281.20	281.20	75
Dec 30, 2024	279.40	279.90	279.40	279.90	278.13	4
Dec 27, 2024	282.90	283.20	282.90	283.20	281.41	40
Dec 23, 2024	282.40	283.70	281.80	281.80	280.02	136
Dec 20, 2024	282.00	282.00	282.00	282.00	280.22	-
Dec 19, 2024	284.00	285.40	283.40	283.40	281.61	344
Dec 18, 2024	289.40	290.70	289.40	290.00	288.17	55
Dec 17, 2024	291.40	291.40	291.40	291.40	289.56	-
Dec 16, 2024	296.70	296.70	296.70	296.70	294.82	-
Dec 13, 2024	296.70	296.70	294.90	294.90	293.04	6
Dec 12, 2024	297.50	298.00	297.40	297.40	295.52	151
Dec 11, 2024	298.60	298.60	298.60	298.60	296.71	-
Dec 10, 2024	298.60	298.60	298.60	298.60	296.71	-
Dec 9, 2024	302.50	302.50	302.50	302.50	300.59	-
Dec 6, 2024	303.70	306.10	303.70	304.30	302.38	40
Dec 5, 2024	310.30	311.50	297.80	297.80	295.92	55
Dec 4, 2024	314.20	314.20	313.60	313.60	311.62	35
Dec 3, 2024	319.50	319.50	319.50	319.50	317.48	-
Dec 2, 2024	314.60	314.90	314.60	314.90	312.91	23
Nov 29, 2024	314.80	315.30	314.80	315.30	313.31	50
Nov 28, 2024	315.40	316.40	315.00	315.00	313.01	50
Nov 27, 2024	318.80	318.80	317.10	318.60	316.59	200
Nov 26, 2024	318.40	318.40	318.00	318.00	315.99	40
Nov 25, 2024	315.90	317.10	315.90	316.70	314.70	18
Nov 22, 2024	313.70	319.30	313.70	318.00	315.99	198
Nov 21, 2024	310.20	311.10	310.20	311.10	309.13	11
Nov 20, 2024	309.40	311.50	309.40	311.50	309.53	108
Nov 19, 2024	310.00	310.70	306.50	306.50	304.56	78
Nov 18, 2024	302.00	307.80	302.00	307.80	305.85	164
Nov 15, 2024	296.70	296.70	296.70	296.70	294.82	-
Nov 14, 2024	296.00	299.50	296.00	299.50	297.61	24
Nov 13, 2024	292.20	292.20	292.20	292.20	290.35	20
Nov 12, 2024	294.80	296.70	293.50	293.50	291.64	70
Nov 11, 2024	291.50	295.60	291.50	295.60	293.73	7
Nov 8, 2024	290.90	290.90	290.90	290.90	289.06	1
Nov 7, 2024	285.10	285.10	278.80	278.80	277.04	15
Nov 6, 2024	288.20	290.00	288.20	290.00	288.17	14
Nov 5, 2024	280.80	280.80	280.80	280.80	279.02	-
Nov 4, 2024	284.70	284.70	282.80	282.80	281.01	24
Nov 1, 2024	285.20	285.20	285.20	285.20	283.40	-
Oct 31, 2024	286.70	286.70	282.50	282.50	280.71	75
Oct 30, 2024	291.20	291.20	288.10	289.70	287.87	87
Oct 29, 2024	293.90	293.90	292.60	292.60	290.75	25
Oct 28, 2024	295.00	295.70	295.00	295.50	293.63	84
Oct 25, 2024	296.80	296.80	295.70	295.70	293.83	16
Oct 24, 2024	302.40	302.40	302.40	302.40	300.49	-
Oct 23, 2024	305.00	305.00	305.00	305.00	303.07	-
Oct 22, 2024	305.50	305.50	304.70	304.70	302.77	10
Oct 21, 2024	306.20	306.20	305.80	305.80	303.87	28
Oct 18, 2024	302.80	304.60	302.80	304.60	302.67	60
Oct 17, 2024	300.60	302.60	300.60	302.60	300.69	105
Oct 16, 2024	296.10	300.00	296.10	300.00	298.10	60
Oct 15, 2024	294.10	297.00	294.10	297.00	295.12	39
Oct 14, 2024	289.20	289.40	289.20	289.40	287.57	103
Oct 11, 2024	287.10	289.60	287.00	289.60	287.77	65
Oct 10, 2024	285.80	294.20	285.80	294.20	292.34	124
Oct 9, 2024	282.00	287.60	282.00	287.60	285.78	6
Oct 8, 2024	284.90	284.90	284.90	284.90	283.10	20
Oct 7, 2024	271.50	280.20	271.50	280.20	278.43	140
Oct 4, 2024	259.10	259.80	259.10	259.80	258.16	70
Oct 3, 2024	262.00	262.00	262.00	262.00	260.34	-
Oct 2, 2024	262.20	262.20	262.20	262.20	260.54	-
Oct 1, 2024	1.77 Dividend
Oct 1, 2024	265.00	265.00	265.00	265.00	263.32	-
Sep 30, 2024	268.40	269.90	268.40	269.90	266.43	29
Sep 27, 2024	268.00	268.00	268.00	268.00	264.56	-
Sep 26, 2024	265.70	265.70	265.70	265.70	262.29	-
Sep 25, 2024	262.80	264.20	262.80	264.20	260.81	45
Sep 24, 2024	262.10	265.80	262.10	265.80	262.39	35
Sep 23, 2024	258.50	259.80	258.50	259.50	256.17	5
Sep 20, 2024	257.10	257.10	257.10	257.10	253.80	-
Sep 19, 2024	259.10	259.10	259.10	259.10	255.77	-
Sep 18, 2024	261.60	262.20	261.60	262.20	258.83	1
Sep 17, 2024	258.40	260.30	258.40	260.30	256.96	50
Sep 16, 2024	256.70	256.70	256.70	256.70	253.40	15
Sep 13, 2024	252.20	258.00	252.20	258.00	254.69	10
Sep 12, 2024	252.20	252.20	250.50	250.50	247.28	13
Sep 11, 2024	247.60	251.10	247.60	251.10	247.88	5
Sep 10, 2024	247.10	249.30	247.10	249.30	246.10	11
Sep 9, 2024	241.50	241.50	241.50	241.50	238.40	-
Sep 6, 2024	245.80	245.80	241.70	241.70	238.60	2
Sep 5, 2024	247.30	247.30	247.30	247.30	244.12	-
Sep 4, 2024	247.60	247.60	247.60	247.60	244.42	-
Sep 3, 2024	251.40	251.40	251.40	251.40	248.17	-
Sep 2, 2024	251.90	251.90	251.60	251.60	248.37	-
Aug 30, 2024	250.10	250.90	250.10	250.30	247.09	24
Aug 29, 2024	248.80	248.80	248.80	248.80	245.61	-
Aug 28, 2024	249.00	249.90	249.00	249.90	246.69	4
Aug 27, 2024	249.10	249.10	249.10	249.10	245.90	-
Aug 26, 2024	246.20	249.90	246.20	249.90	246.69	7
Aug 23, 2024	246.70	246.70	246.70	246.70	243.53	-
Aug 22, 2024	246.80	246.80	246.80	246.80	243.63	-
Aug 21, 2024	245.70	245.70	245.70	245.70	242.55	-
Aug 20, 2024	247.60	247.60	247.60	247.60	244.42	-
Aug 19, 2024	249.20	250.50	249.20	250.20	246.99	78
Aug 16, 2024	249.50	249.50	249.50	249.50	246.30	-
Aug 15, 2024	251.30	251.30	248.60	248.60	245.41	115
Aug 14, 2024	251.40	251.40	250.50	250.50	247.28	140
Aug 13, 2024	250.40	250.90	250.40	250.90	247.68	50
Aug 12, 2024	255.40	255.40	255.40	255.40	252.12	4
Aug 9, 2024	255.30	255.70	255.30	255.70	252.42	40
Aug 8, 2024	252.80	253.70	252.80	253.70	250.44	15
Aug 7, 2024	256.20	256.20	256.20	256.20	252.91	-
Aug 6, 2024	256.80	256.90	256.80	256.90	253.60	90
Aug 5, 2024	254.00	254.00	249.60	253.80	250.54	463
Aug 2, 2024	263.60	264.20	256.00	256.00	252.71	78
Aug 1, 2024	243.60	271.20	243.60	271.20	267.72	225
Jul 31, 2024	243.80	247.20	243.80	247.20	244.03	10
Jul 30, 2024	245.20	245.90	245.20	245.90	242.74	25
Jul 29, 2024	241.60	241.60	241.60	241.60	238.50	7
Jul 26, 2024	238.50	239.50	238.10	238.10	235.04	53
Jul 25, 2024	239.70	239.70	238.80	238.80	235.73	10
Jul 24, 2024	235.00	235.80	235.00	235.80	232.77	25
Jul 23, 2024	228.00	228.00	228.00	228.00	225.07	-
Jul 22, 2024	241.20	241.20	241.20	241.20	238.10	-
Jul 19, 2024	244.50	244.50	243.90	243.90	240.77	20
Jul 18, 2024	247.20	247.20	247.20	247.20	244.03	-
Jul 17, 2024	244.80	244.80	244.80	244.80	241.66	-
Jul 16, 2024	238.40	244.10	238.40	244.10	240.97	200
Jul 15, 2024	240.00	240.00	240.00	240.00	236.92	-
Jul 12, 2024	237.40	238.40	237.40	238.40	235.34	30
Jul 11, 2024	235.50	238.60	235.50	238.60	235.54	10
Jul 10, 2024	234.90	241.50	234.90	236.00	232.97	98
Jul 9, 2024	235.20	235.90	234.70	234.70	231.69	21
Jul 8, 2024	232.60	235.10	232.60	235.10	232.08	70
Jul 5, 2024	234.10	234.10	232.90	232.90	229.91	35
Jul 4, 2024	234.10	234.90	234.10	234.90	231.88	50
Jul 3, 2024	233.20	233.20	233.20	233.20	230.21	-
Jul 2, 2024	230.10	230.80	230.10	230.80	227.84	5
Jul 1, 2024	1.77 Dividend
Jul 1, 2024	238.10	238.10	238.10	238.10	235.04	-
Jun 28, 2024	245.40	245.40	245.40	245.40	240.50	-
Jun 27, 2024	245.90	245.90	244.60	244.60	239.72	413
Jun 26, 2024	249.10	249.10	249.10	249.10	244.13	-
Jun 25, 2024	252.20	252.50	252.20	252.50	247.46	30
Jun 24, 2024	254.50	255.40	253.30	253.30	248.24	546
Jun 21, 2024	253.50	253.50	253.50	253.50	248.44	-
Jun 20, 2024	255.40	255.40	255.40	255.40	250.30	-
Jun 19, 2024	255.20	256.30	255.10	255.10	250.01	60
Jun 18, 2024	254.70	256.20	253.40	256.20	251.09	18
Jun 17, 2024	257.10	257.10	254.30	254.30	249.22	30
Jun 14, 2024	265.50	265.50	260.80	260.80	255.59	35
Jun 13, 2024	261.20	262.80	261.20	262.80	257.55	77
Jun 12, 2024	261.20	261.20	260.20	260.20	255.01	350
Jun 11, 2024	262.50	264.10	261.60	261.60	256.38	51
Jun 10, 2024	258.70	260.60	258.70	259.30	254.12	431
Jun 7, 2024	247.50	257.50	247.50	257.50	252.36	98
Jun 6, 2024	247.80	247.80	247.80	247.80	242.85	-
Jun 5, 2024	248.60	249.60	248.00	248.00	243.05	106
Jun 4, 2024	247.80	247.80	247.20	247.20	242.27	29
Jun 3, 2024	246.00	246.00	245.40	245.40	240.50	35
May 31, 2024	241.00	241.00	241.00	241.00	236.19	7
May 30, 2024	238.60	238.60	238.60	238.60	233.84	40
May 29, 2024	242.60	242.60	242.60	242.60	237.76	-
May 28, 2024	243.00	243.80	242.90	242.90	238.05	93
May 27, 2024	242.20	242.20	242.20	242.20	237.37	-
May 24, 2024	243.00	243.00	243.00	243.00	238.15	-
May 23, 2024	244.20	244.20	244.20	244.20	239.33	2
May 22, 2024	243.40	244.20	243.40	244.20	239.33	10
May 21, 2024	244.30	244.70	244.30	244.70	239.82	13
May 20, 2024	241.60	242.90	241.10	242.90	238.05	46
May 17, 2024	236.20	236.20	236.20	236.20	231.49	-
May 16, 2024	231.00	236.30	230.90	236.30	231.58	75
May 15, 2024	229.60	231.00	229.60	231.00	226.39	61
May 14, 2024	232.50	233.00	230.30	230.30	225.70	90
May 13, 2024	233.00	233.70	233.00	233.50	228.84	9
May 10, 2024	232.40	233.30	232.40	232.80	228.15	55
May 9, 2024	228.60	231.20	228.60	231.20	226.59	37
May 8, 2024	231.10	232.20	231.10	231.30	226.68	85
May 7, 2024	229.80	229.80	229.80	229.80	225.21	-
May 6, 2024	229.10	229.10	227.90	227.90	223.35	186
May 3, 2024	226.00	228.70	226.00	228.40	223.84	70
May 2, 2024	221.10	221.10	221.10	221.10	216.69	-
Apr 30, 2024	222.00	222.30	216.40	216.40	212.08	202
Apr 29, 2024	220.40	222.00	220.40	221.60	217.18	273
Apr 26, 2024	220.00	220.00	219.00	219.60	215.22	166
Apr 25, 2024	218.30	219.30	218.30	219.30	214.92	5
Apr 24, 2024	218.30	218.30	217.90	217.90	213.55	100
Apr 23, 2024	219.50	221.10	218.60	218.60	214.24	142
Apr 22, 2024	218.10	218.10	216.50	216.50	212.18	410
Apr 19, 2024	217.30	217.30	217.30	217.30	212.96	-
Apr 18, 2024	214.60	216.30	214.60	216.30	211.98	133
Apr 17, 2024	214.30	214.80	214.30	214.80	210.51	10
Apr 16, 2024	217.00	217.00	215.30	216.70	212.37	55
Apr 15, 2024	218.40	218.60	218.30	218.60	214.24	59
Apr 12, 2024	220.40	220.40	219.00	220.00	215.61	55
Apr 11, 2024	219.10	219.10	219.10	219.10	214.73	-
Apr 10, 2024	220.20	221.10	220.20	221.10	216.69	24
Apr 9, 2024	218.50	220.10	218.20	218.20	213.84	29
Apr 8, 2024	219.90	220.20	219.90	220.20	215.80	25
Apr 5, 2024	218.80	218.90	218.70	218.90	214.53	370
Apr 4, 2024	221.10	221.60	221.10	221.60	217.18	15
Apr 3, 2024	222.50	223.10	222.20	222.20	217.76	404
Apr 2, 2024	227.10	227.10	226.00	226.00	221.49	32
Mar 28, 2024	1.77 Dividend
Mar 28, 2024	224.00	224.00	224.00	224.00	219.53	30
Mar 27, 2024	219.80	220.70	219.80	220.20	214.07	40
Mar 26, 2024	219.00	219.60	218.60	218.60	212.51	180
Mar 25, 2024	218.30	219.50	218.30	219.50	213.39	60
Mar 22, 2024	217.10	218.90	217.10	218.90	212.81	4
Mar 21, 2024	218.70	218.70	218.70	218.70	212.61	-
Mar 20, 2024	222.00	222.00	220.90	220.90	214.75	16
Mar 19, 2024	225.60	226.50	225.60	226.50	220.19	10
Mar 18, 2024	225.40	225.40	224.30	224.30	218.06	190
Mar 15, 2024	225.20	226.30	224.80	224.80	218.54	360
Mar 14, 2024	225.80	227.20	225.80	227.20	220.88	15
Mar 13, 2024	223.60	223.60	223.60	223.60	217.38	-
Mar 12, 2024	226.40	226.70	224.40	224.40	218.15	175
Mar 11, 2024	220.20	225.60	220.20	225.60	219.32	75
Mar 8, 2024	224.10	224.40	223.70	224.40	218.15	77
Mar 7, 2024	222.30	225.00	222.30	224.80	218.54	318
Mar 6, 2024	220.30	222.90	220.30	222.90	216.69	54
Mar 5, 2024	219.10	221.30	219.10	221.30	215.14	85
Mar 4, 2024	217.30	217.30	217.30	217.30	211.25	-
Mar 1, 2024	216.50	217.50	215.50	217.50	211.45	229
Feb 29, 2024	213.90	217.00	213.90	217.00	210.96	85
Feb 28, 2024	213.50	216.30	213.50	216.30	210.28	63
Feb 27, 2024	210.80	215.10	210.80	215.10	209.11	87
Feb 26, 2024	214.90	214.90	211.80	212.90	206.97	340
Feb 23, 2024	213.70	214.90	213.70	214.90	208.92	65
Feb 22, 2024	210.60	212.10	210.60	211.50	205.61	435
Feb 21, 2024	211.00	211.70	211.00	211.30	205.42	188
Feb 20, 2024	212.20	214.60	208.00	208.00	202.21	177
Feb 19, 2024	211.20	213.80	211.20	213.00	207.07	419
Feb 16, 2024	210.30	211.90	210.30	210.60	204.74	200
Feb 15, 2024	202.20	203.60	202.20	203.60	197.93	50
Feb 14, 2024	202.80	206.00	202.40	203.20	197.54	147
Feb 13, 2024	206.20	206.90	205.00	205.00	199.29	156
Feb 12, 2024	205.10	205.50	204.00	205.50	199.78	94
Feb 9, 2024	203.60	206.10	201.10	201.10	195.50	463
Feb 8, 2024	199.65	204.00	199.50	204.00	198.32	686
Feb 7, 2024	204.50	204.50	199.15	199.15	193.61	182
Feb 6, 2024	203.90	204.40	199.45	201.00	195.40	581
Feb 5, 2024	240.10	240.10	203.70	205.70	199.97	603
Feb 2, 2024	239.00	240.20	238.50	240.20	233.51	74
Feb 1, 2024	236.50	237.30	236.50	237.30	230.69	9
Jan 31, 2024	239.30	240.10	239.30	240.10	233.42	25
Jan 30, 2024	240.60	241.40	240.60	241.40	234.68	25
Jan 29, 2024	240.80	240.80	240.80	240.80	234.10	34
Jan 26, 2024	242.10	243.40	242.10	242.30	235.55	224
Jan 25, 2024	236.40	238.10	236.40	238.10	231.47	11
Jan 24, 2024	242.10	242.10	240.60	240.60	233.90	30
Jan 23, 2024	238.60	238.60	238.60	238.60	231.96	-
Jan 22, 2024	238.80	240.70	238.80	240.30	233.61	57
Jan 19, 2024	238.40	240.60	238.40	240.60	233.90	5
Jan 18, 2024	238.10	238.10	238.10	238.10	231.47	-
Jan 17, 2024	238.40	238.40	237.60	237.60	230.99	233
Jan 16, 2024	242.00	243.40	240.00	240.00	233.32	93
Jan 15, 2024	240.60	241.90	240.60	241.90	235.17	70

NZM2.BE Novozymes A/S

53.84

+2.55%

ECJ.F Ecolab Inc.

227.30

-0.66%

LIN.F Linde plc

416.60

+0.58%

LIN.DE Linde plc

415.60

+0.87%