Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 175.32
+1.36 (0.78%)
At close: Mar 27, 2026
ETR:ADP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0.78% | - |
| Mar 26, 2026 | 174.34 | 174.34 | 173.96 | 173.96 | 173.96 | -0.23% | 30 |
| Mar 25, 2026 | 177.80 | 177.80 | 174.36 | 174.36 | 174.36 | -1.90% | 337 |
| Mar 24, 2026 | 178.36 | 178.36 | 177.74 | 177.74 | 177.74 | -1.78% | 279 |
| Mar 23, 2026 | 179.00 | 182.32 | 179.00 | 180.96 | 180.96 | -0.98% | 873 |
| Mar 20, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | 0.38% | - |
| Mar 19, 2026 | 181.84 | 182.06 | 181.84 | 182.06 | 182.06 | 0.04% | 141 |
| Mar 18, 2026 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | -0.71% | 34 |
| Mar 17, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | 0.81% | - |
| Mar 16, 2026 | 183.66 | 183.66 | 181.80 | 181.80 | 181.80 | -0.08% | 101 |
| Mar 13, 2026 | 177.90 | 181.94 | 177.90 | 181.94 | 181.94 | -2.25% | 472 |
| Mar 12, 2026 | 183.32 | 186.12 | 183.32 | 186.12 | 184.63 | 1.42% | 256 |
| Mar 11, 2026 | 187.76 | 187.76 | 183.52 | 183.52 | 182.05 | -1.98% | 248 |
| Mar 10, 2026 | 192.14 | 192.14 | 187.22 | 187.22 | 185.73 | -2.56% | 34 |
| Mar 9, 2026 | 192.44 | 192.44 | 192.14 | 192.14 | 190.61 | -0.51% | 62 |
| Mar 6, 2026 | 191.00 | 193.12 | 190.68 | 193.12 | 191.58 | 1.91% | 216 |
| Mar 5, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 187.99 | 1.52% | - |
| Mar 4, 2026 | 186.60 | 186.66 | 185.32 | 186.66 | 185.17 | 0.23% | 100 |
| Mar 3, 2026 | 186.18 | 186.38 | 185.82 | 186.24 | 184.75 | 1.95% | 144 |
| Mar 2, 2026 | 182.74 | 184.06 | 182.68 | 182.68 | 181.22 | -1.56% | 17 |
| Feb 27, 2026 | 185.58 | 185.58 | 185.58 | 185.58 | 184.10 | - | 23 |
| Feb 26, 2026 | 182.04 | 185.58 | 182.00 | 185.58 | 184.10 | 4.52% | 8 |
| Feb 25, 2026 | 176.16 | 177.56 | 173.44 | 177.56 | 176.14 | 1.93% | 733 |
| Feb 24, 2026 | 173.52 | 176.42 | 173.52 | 174.20 | 172.81 | -0.79% | 148 |
| Feb 23, 2026 | 182.00 | 183.20 | 175.00 | 175.58 | 174.18 | -3.22% | 1,695 |
| Feb 20, 2026 | 181.42 | 181.42 | 181.42 | 181.42 | 179.97 | -0.57% | - |
| Feb 19, 2026 | 185.34 | 185.34 | 182.46 | 182.46 | 181.00 | -0.63% | 27 |
| Feb 18, 2026 | 181.88 | 183.78 | 181.88 | 183.62 | 182.15 | 2.09% | 43 |
| Feb 17, 2026 | 180.54 | 180.82 | 178.14 | 179.86 | 178.42 | -0.22% | 295 |
| Feb 16, 2026 | 180.28 | 180.28 | 180.26 | 180.26 | 178.82 | 0.99% | 260 |
| Feb 13, 2026 | 177.80 | 178.56 | 176.94 | 178.50 | 177.07 | 0.93% | 179 |
| Feb 12, 2026 | 183.22 | 183.22 | 176.86 | 176.86 | 175.45 | -4.39% | 689 |
| Feb 11, 2026 | 189.72 | 190.78 | 184.98 | 184.98 | 183.50 | -2.52% | 181 |
| Feb 10, 2026 | 188.98 | 190.50 | 188.98 | 189.76 | 188.25 | -0.26% | 209 |
| Feb 9, 2026 | 189.86 | 190.26 | 189.24 | 190.26 | 188.74 | -3.27% | 281 |
| Feb 6, 2026 | 198.70 | 199.00 | 196.70 | 196.70 | 195.13 | -1.05% | 164 |
| Feb 5, 2026 | 198.78 | 198.78 | 198.78 | 198.78 | 197.19 | -0.98% | - |
| Feb 4, 2026 | 200.70 | 200.75 | 195.28 | 200.75 | 199.15 | -5.48% | 883 |
| Feb 3, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 210.70 | 1.46% | 19 |
| Feb 2, 2026 | 207.70 | 209.85 | 207.70 | 209.35 | 207.68 | 1.31% | 1,081 |
| Jan 30, 2026 | 207.00 | 207.00 | 206.65 | 206.65 | 205.00 | -2.89% | 30 |
| Jan 28, 2026 | 211.90 | 212.80 | 207.65 | 212.80 | 211.10 | 0.24% | 319 |
| Jan 27, 2026 | 216.55 | 216.55 | 212.30 | 212.30 | 210.61 | -2.05% | 60 |
| Jan 26, 2026 | 216.65 | 220.60 | 216.65 | 216.75 | 215.02 | -1.23% | 19 |
| Jan 23, 2026 | 221.30 | 221.30 | 219.45 | 219.45 | 217.70 | -0.48% | 70 |
| Jan 22, 2026 | 220.00 | 221.40 | 220.00 | 220.50 | 218.74 | 0.71% | 61 |
| Jan 21, 2026 | 218.00 | 220.75 | 218.00 | 218.95 | 217.20 | -0.25% | 21 |
| Jan 20, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 217.75 | -1.08% | - |
| Jan 19, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.13 | -0.80% | - |
| Jan 16, 2026 | 223.85 | 223.85 | 223.70 | 223.70 | 221.91 | -1.30% | 22 |