Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 246.80
0.00 (0.00%)
Inactive · Last trade price on Sep 20, 2024
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2024 | 248.75 | 248.75 | 246.80 | 246.80 | 246.80 | -0.78% | 2 |
| Sep 19, 2024 | 250.00 | 250.00 | 246.00 | 248.75 | 248.75 | -1.00% | 465 |
| Sep 18, 2024 | 250.85 | 251.25 | 250.85 | 251.25 | 251.25 | -0.36% | 4 |
| Sep 17, 2024 | 250.00 | 252.15 | 250.00 | 252.15 | 252.15 | 1.06% | 15 |
| Sep 16, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.46% | 30 |
| Sep 13, 2024 | 248.10 | 250.65 | 248.10 | 250.65 | 250.65 | 0.34% | 30 |
| Sep 12, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 248.40 | 0.73% | - |
| Sep 11, 2024 | 252.40 | 252.40 | 247.30 | 248.00 | 246.61 | -1.43% | 105 |
| Sep 10, 2024 | 251.40 | 251.60 | 251.40 | 251.60 | 250.19 | 3.69% | 1 |
| Sep 9, 2024 | 242.65 | 242.65 | 242.65 | 242.65 | 241.29 | - | - |
| Sep 6, 2024 | 244.50 | 244.50 | 242.65 | 242.65 | 241.42 | -0.51% | 48 |
| Sep 5, 2024 | 248.45 | 248.45 | 243.90 | 243.90 | 242.67 | -1.61% | 168 |
| Sep 4, 2024 | 249.45 | 249.45 | 247.90 | 247.90 | 246.65 | -1.41% | 2 |
| Sep 3, 2024 | 249.20 | 251.45 | 249.20 | 251.45 | 250.18 | 1.80% | 35 |
| Sep 2, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.62 | - | - |
| Aug 30, 2024 | 245.90 | 247.50 | 245.90 | 247.00 | 245.75 | -0.18% | 77 |
| Aug 29, 2024 | 248.10 | 248.10 | 246.00 | 247.45 | 246.20 | -0.04% | 22 |
| Aug 28, 2024 | 247.60 | 248.60 | 247.55 | 247.55 | 246.30 | 1.48% | 64 |
| Aug 27, 2024 | 243.20 | 243.95 | 243.20 | 243.95 | 242.72 | 0.66% | 70 |
| Aug 26, 2024 | 241.70 | 242.35 | 241.70 | 242.35 | 241.12 | 0.44% | 208 |
| Aug 23, 2024 | 244.20 | 244.20 | 241.05 | 241.30 | 240.08 | -0.10% | 12 |
| Aug 22, 2024 | 241.55 | 241.55 | 241.55 | 241.55 | 240.33 | 1.11% | - |
| Aug 21, 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 237.69 | 0.61% | - |
| Aug 20, 2024 | 237.45 | 237.45 | 237.45 | 237.45 | 236.25 | -0.63% | - |
| Aug 19, 2024 | 238.95 | 238.95 | 238.95 | 238.95 | 237.74 | -0.27% | - |
| Aug 16, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.39 | 0.02% | - |
| Aug 15, 2024 | 239.00 | 241.40 | 238.10 | 239.55 | 238.34 | 0.65% | 182 |
| Aug 14, 2024 | 237.20 | 238.00 | 237.20 | 238.00 | 236.80 | 0.04% | 2 |
| Aug 13, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 236.70 | 0.08% | - |
| Aug 12, 2024 | 241.95 | 241.95 | 237.70 | 237.70 | 236.50 | 1.43% | 39 |
| Aug 9, 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 233.04 | - | - |
| Aug 8, 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 233.16 | -3.06% | 12 |
| Aug 7, 2024 | 240.00 | 241.75 | 238.00 | 241.75 | 240.53 | 1.19% | 556 |
| Aug 6, 2024 | 239.55 | 241.55 | 237.10 | 238.90 | 237.69 | 0.89% | 166 |
| Aug 5, 2024 | 245.05 | 246.40 | 236.40 | 236.80 | 235.60 | -0.69% | 1,051 |
| Aug 2, 2024 | 240.75 | 241.55 | 238.45 | 238.45 | 237.24 | -1.12% | 220 |
| Aug 1, 2024 | 240.70 | 241.15 | 240.70 | 241.15 | 239.93 | -2.57% | 22 |
| Jul 31, 2024 | 239.70 | 247.50 | 238.20 | 247.50 | 246.25 | 3.86% | 175 |
| Jul 30, 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 237.09 | 1.49% | - |
| Jul 29, 2024 | 231.90 | 235.50 | 231.90 | 234.80 | 233.61 | 1.03% | 92 |
| Jul 26, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.22 | -0.13% | - |
| Jul 25, 2024 | 229.35 | 232.70 | 229.35 | 232.70 | 231.52 | 2.02% | 44 |
| Jul 24, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 226.95 | 0.09% | - |
| Jul 23, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.75 | 0.29% | - |
| Jul 22, 2024 | 228.60 | 228.60 | 227.25 | 227.25 | 226.10 | 0.84% | 6 |
| Jul 19, 2024 | 227.50 | 227.50 | 225.35 | 225.35 | 224.21 | -2.30% | 20 |
| Jul 18, 2024 | 229.00 | 230.65 | 229.00 | 230.65 | 229.48 | 1.38% | 61 |
| Jul 17, 2024 | 227.05 | 227.50 | 227.05 | 227.50 | 226.35 | 1.31% | 10 |
| Jul 16, 2024 | 224.55 | 224.55 | 224.55 | 224.55 | 223.41 | 1.45% | - |
| Jul 15, 2024 | 220.55 | 221.35 | 220.55 | 221.35 | 220.23 | 1.49% | 30 |