Automatic Data Processing, Inc. (ETR:ADP)
Germany · Delayed Price · Currency is EUR 236.20
-1.05 (-0.44%)
Sep 18, 2026, 6:13 PM CET
ETR:ADP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 236.60 | 236.95 | 236.35 | 236.35 | - | -0.69% | 100 |
| Sep 17, 2026 | 235.95 | 238.15 | 235.95 | 238.00 | 238.00 | -0.65% | 95 |
| Sep 16, 2026 | 239.60 | 241.90 | 237.70 | 239.55 | 239.55 | -0.13% | 61 |
| Sep 15, 2026 | 239.05 | 239.85 | 236.30 | 239.85 | 239.85 | 1.27% | 38 |
| Sep 14, 2026 | 233.45 | 237.05 | 233.45 | 236.85 | 236.85 | 2.89% | 37 |
| Sep 11, 2026 | 229.15 | 230.20 | 228.00 | 230.20 | 230.20 | 0.90% | 1 |
| Sep 10, 2026 | 226.20 | 229.60 | 226.20 | 229.60 | 228.14 | 0.28% | 83 |
| Sep 9, 2026 | 229.35 | 230.85 | 228.95 | 228.95 | 227.49 | -0.76% | 63 |
| Sep 8, 2026 | 237.65 | 237.65 | 230.70 | 230.70 | 229.23 | -2.02% | 35 |
| Sep 7, 2026 | 239.15 | 239.15 | 235.40 | 235.45 | 233.95 | -1.96% | 83 |
| Sep 4, 2026 | 248.10 | 249.05 | 239.80 | 240.15 | 238.62 | -1.34% | 92 |
| Sep 3, 2026 | 242.65 | 243.40 | 242.65 | 243.40 | 241.85 | 0.68% | 1 |
| Sep 2, 2026 | 241.75 | 241.75 | 241.75 | 241.75 | 240.21 | -1.69% | - |
| Sep 1, 2026 | 245.50 | 245.90 | 245.50 | 245.90 | 244.33 | -0.30% | 36 |
| Aug 31, 2026 | 246.60 | 246.65 | 246.60 | 246.65 | 245.08 | -0.18% | 67 |
| Aug 28, 2026 | 243.30 | 247.10 | 243.30 | 247.10 | 245.53 | 0.69% | 16 |
| Aug 27, 2026 | 241.00 | 245.70 | 237.45 | 245.40 | 243.84 | 1.32% | 121 |
| Aug 26, 2026 | 240.55 | 242.20 | 240.55 | 242.20 | 240.66 | 0.06% | 115 |
| Aug 25, 2026 | 242.95 | 242.95 | 241.60 | 242.05 | 240.51 | -0.49% | 68 |
| Aug 24, 2026 | 243.05 | 243.25 | 243.05 | 243.25 | 241.70 | 0.87% | 1 |
| Aug 21, 2026 | 240.90 | 241.15 | 240.90 | 241.15 | 239.61 | 0.31% | 12 |
| Aug 20, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 238.87 | 0.84% | - |
| Aug 19, 2026 | 238.05 | 238.75 | 238.05 | 238.40 | 236.88 | 1.53% | 7 |
| Aug 18, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 233.30 | 1.98% | - |
| Aug 17, 2026 | 237.35 | 237.35 | 230.25 | 230.25 | 228.78 | -2.48% | 167 |
| Aug 14, 2026 | 235.35 | 236.10 | 235.35 | 236.10 | 234.60 | 0.92% | 12 |
| Aug 13, 2026 | 234.05 | 234.05 | 233.95 | 233.95 | 232.46 | 0.71% | 2 |
| Aug 12, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 230.82 | -1.44% | 5 |
| Aug 11, 2026 | 235.00 | 236.00 | 235.00 | 235.70 | 234.20 | -0.13% | 19 |
| Aug 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 234.50 | 0.28% | 22 |
| Aug 7, 2026 | 235.80 | 235.80 | 235.35 | 235.35 | 233.85 | -0.21% | 4 |
| Aug 6, 2026 | 235.50 | 235.85 | 235.45 | 235.85 | 234.35 | 1.95% | 47 |
| Aug 5, 2026 | 234.80 | 236.90 | 231.35 | 231.35 | 229.88 | -0.62% | 83 |
| Aug 4, 2026 | 231.30 | 232.80 | 229.15 | 232.80 | 231.32 | -1.21% | 198 |
| Aug 3, 2026 | 234.60 | 235.65 | 233.65 | 235.65 | 234.15 | 2.81% | 49 |
| Jul 31, 2026 | 229.95 | 229.95 | 229.00 | 229.20 | 227.74 | -2.47% | 81 |
| Jul 30, 2026 | 237.25 | 237.25 | 235.00 | 235.00 | 233.50 | -3.98% | 238 |
| Jul 29, 2026 | 234.10 | 244.75 | 231.40 | 244.75 | 243.19 | 4.06% | 663 |
| Jul 28, 2026 | 221.50 | 235.20 | 221.50 | 235.20 | 233.70 | 4.46% | 120 |
| Jul 27, 2026 | 225.10 | 225.45 | 225.10 | 225.15 | 223.72 | 2.93% | 87 |
| Jul 24, 2026 | 215.10 | 218.75 | 215.05 | 218.75 | 217.36 | 3.21% | 410 |
| Jul 23, 2026 | 214.40 | 214.40 | 211.95 | 211.95 | 210.60 | -0.89% | 202 |
| Jul 22, 2026 | 214.00 | 214.00 | 213.30 | 213.85 | 212.49 | -2.44% | 3 |
| Jul 21, 2026 | 224.45 | 224.45 | 219.20 | 219.20 | 217.80 | -1.57% | 11 |
| Jul 20, 2026 | 221.60 | 223.75 | 221.30 | 222.70 | 221.28 | 0.20% | 87 |
| Jul 17, 2026 | 226.00 | 226.00 | 222.25 | 222.25 | 220.83 | -0.02% | 62 |
| Jul 16, 2026 | 218.90 | 222.30 | 218.90 | 222.30 | 220.88 | 2.18% | 141 |
| Jul 15, 2026 | 217.60 | 219.05 | 217.55 | 217.55 | 216.16 | -1.94% | 35 |
| Jul 14, 2026 | 220.35 | 222.25 | 220.35 | 221.85 | 220.44 | 1.95% | 21 |
| Jul 13, 2026 | 214.70 | 217.60 | 214.70 | 217.60 | 216.21 | 2.98% | 1 |