Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 235.00
-2.15 (-0.91%)
Aug 7, 2026, 6:29 PM CET
ETR:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 235.80 | 235.80 | 235.35 | 235.35 | 235.35 | -0.21% | 4 |
| Aug 6, 2026 | 235.50 | 235.85 | 235.45 | 235.85 | 235.85 | 1.95% | 47 |
| Aug 5, 2026 | 234.80 | 236.90 | 231.35 | 231.35 | 231.35 | -0.62% | 83 |
| Aug 4, 2026 | 231.30 | 232.80 | 229.15 | 232.80 | 232.80 | -1.21% | 198 |
| Aug 3, 2026 | 234.60 | 235.65 | 233.65 | 235.65 | 235.65 | 2.81% | 49 |
| Jul 31, 2026 | 229.95 | 229.95 | 229.00 | 229.20 | 229.20 | -2.47% | 81 |
| Jul 30, 2026 | 237.25 | 237.25 | 235.00 | 235.00 | 235.00 | -3.98% | 238 |
| Jul 29, 2026 | 234.10 | 244.75 | 231.40 | 244.75 | 244.75 | 4.06% | 663 |
| Jul 28, 2026 | 221.50 | 235.20 | 221.50 | 235.20 | 235.20 | 4.46% | 120 |
| Jul 27, 2026 | 225.10 | 225.45 | 225.10 | 225.15 | 225.15 | 2.93% | 87 |
| Jul 24, 2026 | 215.10 | 218.75 | 215.05 | 218.75 | 218.75 | 3.21% | 410 |
| Jul 23, 2026 | 214.40 | 214.40 | 211.95 | 211.95 | 211.95 | -0.89% | 202 |
| Jul 22, 2026 | 214.00 | 214.00 | 213.30 | 213.85 | 213.85 | -2.44% | 3 |
| Jul 21, 2026 | 224.45 | 224.45 | 219.20 | 219.20 | 219.20 | -1.57% | 11 |
| Jul 20, 2026 | 221.60 | 223.75 | 221.30 | 222.70 | 222.70 | 0.20% | 87 |
| Jul 17, 2026 | 226.00 | 226.00 | 222.25 | 222.25 | 222.25 | -0.02% | 62 |
| Jul 16, 2026 | 218.90 | 222.30 | 218.90 | 222.30 | 222.30 | 2.18% | 141 |
| Jul 15, 2026 | 217.60 | 219.05 | 217.55 | 217.55 | 217.55 | -1.94% | 35 |
| Jul 14, 2026 | 220.35 | 222.25 | 220.35 | 221.85 | 221.85 | 1.95% | 21 |
| Jul 13, 2026 | 214.70 | 217.60 | 214.70 | 217.60 | 217.60 | 2.98% | 1 |
| Jul 10, 2026 | 212.25 | 212.25 | 211.30 | 211.30 | 211.30 | 1.00% | 155 |
| Jul 9, 2026 | 213.95 | 213.95 | 208.95 | 209.20 | 209.20 | -1.46% | 221 |
| Jul 8, 2026 | 217.55 | 217.60 | 211.25 | 212.30 | 212.30 | -1.80% | 335 |
| Jul 7, 2026 | 213.05 | 216.30 | 209.85 | 216.20 | 216.20 | 2.78% | 582 |
| Jul 6, 2026 | 212.25 | 212.25 | 210.35 | 210.35 | 210.35 | -2.09% | 58 |
| Jul 3, 2026 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | 2.12% | 20 |
| Jul 2, 2026 | 205.90 | 210.40 | 205.15 | 210.40 | 210.40 | 2.63% | 130 |
| Jul 1, 2026 | 199.80 | 205.00 | 198.00 | 205.00 | 205.00 | 4.77% | 184 |
| Jun 30, 2026 | 195.66 | 195.66 | 195.66 | 195.66 | 195.66 | -0.44% | - |
| Jun 29, 2026 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | 0.74% | 10 |
| Jun 26, 2026 | 193.02 | 195.08 | 193.02 | 195.08 | 195.08 | -0.15% | 78 |
| Jun 25, 2026 | 190.06 | 196.76 | 190.06 | 195.38 | 195.38 | 0.72% | 53 |
| Jun 24, 2026 | 191.80 | 193.98 | 191.80 | 193.98 | 193.98 | 3.19% | 262 |
| Jun 23, 2026 | 186.98 | 188.12 | 186.98 | 187.98 | 187.98 | -0.29% | 73 |
| Jun 22, 2026 | 189.50 | 189.50 | 188.52 | 188.52 | 188.52 | -1.11% | 1 |
| Jun 19, 2026 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | 1.03% | - |
| Jun 18, 2026 | 188.48 | 188.70 | 188.48 | 188.70 | 188.70 | -1.76% | 131 |
| Jun 17, 2026 | 190.72 | 192.08 | 190.26 | 192.08 | 192.08 | 0.11% | 45 |
| Jun 16, 2026 | 194.04 | 195.06 | 191.86 | 191.86 | 191.86 | -1.13% | 423 |
| Jun 15, 2026 | 195.90 | 195.90 | 192.76 | 194.06 | 194.06 | -0.40% | 1,137 |
| Jun 12, 2026 | 195.00 | 195.02 | 194.78 | 194.84 | 194.84 | -0.87% | 461 |
| Jun 11, 2026 | 198.02 | 198.02 | 198.02 | 198.02 | 196.54 | -1.31% | - |
| Jun 10, 2026 | 201.25 | 201.25 | 198.56 | 200.65 | 199.16 | 1.04% | 231 |
| Jun 9, 2026 | 198.02 | 198.58 | 195.00 | 198.58 | 197.10 | -0.54% | 1,326 |
| Jun 8, 2026 | 201.80 | 201.80 | 198.46 | 199.66 | 198.17 | -0.72% | 102 |
| Jun 5, 2026 | 199.24 | 201.80 | 199.24 | 201.10 | 199.60 | 3.39% | 148 |
| Jun 3, 2026 | 199.04 | 199.04 | 194.50 | 194.50 | 193.05 | -0.91% | 1 |
| Jun 2, 2026 | 201.10 | 201.10 | 195.00 | 196.28 | 194.82 | -1.62% | 276 |
| Jun 1, 2026 | 192.54 | 199.52 | 192.54 | 199.52 | 198.03 | 4.92% | 405 |
| May 29, 2026 | 190.16 | 190.16 | 190.16 | 190.16 | 188.74 | 0.85% | - |