Parker-Hannifin Corporation (ETR:PAR)
Germany · Delayed Price · Currency is EUR 750.40
-4.60 (-0.61%)
Last updated: May 14, 2026, 8:02 AM CET
ETR:PAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 756.40 | 757.20 | 751.00 | 753.00 | 753.00 | 1.78% | 50 |
| May 12, 2026 | 745.20 | 746.20 | 739.60 | 739.80 | 739.80 | -0.24% | 108 |
| May 11, 2026 | 746.80 | 747.80 | 738.80 | 741.60 | 741.60 | -1.57% | 213 |
| May 8, 2026 | 750.80 | 758.00 | 750.80 | 753.40 | 753.40 | -1.10% | 69 |
| May 7, 2026 | 764.00 | 769.20 | 757.00 | 761.80 | 760.10 | -1.22% | 217 |
| May 6, 2026 | 763.60 | 773.20 | 752.00 | 771.20 | 769.48 | 2.80% | 45 |
| May 5, 2026 | 742.60 | 751.00 | 734.80 | 750.20 | 748.53 | 1.11% | 165 |
| May 4, 2026 | 758.00 | 760.20 | 742.00 | 742.00 | 740.34 | -4.53% | 258 |
| Apr 30, 2026 | 808.00 | 824.20 | 771.40 | 777.20 | 775.47 | -4.05% | 319 |
| Apr 29, 2026 | 822.20 | 822.20 | 810.00 | 810.00 | 808.19 | -1.94% | 39 |
| Apr 28, 2026 | 826.00 | 826.80 | 826.00 | 826.00 | 824.16 | - | 28 |
| Apr 27, 2026 | 833.60 | 833.60 | 818.40 | 826.00 | 824.16 | -1.41% | 90 |
| Apr 24, 2026 | 837.00 | 837.80 | 836.20 | 837.80 | 835.93 | 3.13% | 24 |
| Apr 23, 2026 | 814.00 | 814.00 | 812.40 | 812.40 | 810.59 | -0.90% | 28 |
| Apr 22, 2026 | 836.20 | 836.20 | 818.40 | 819.80 | 817.97 | -0.73% | 31 |
| Apr 21, 2026 | 849.60 | 856.40 | 825.80 | 825.80 | 823.96 | -2.16% | 76 |
| Apr 20, 2026 | 837.80 | 844.00 | 826.80 | 844.00 | 842.12 | 0.14% | 372 |
| Apr 17, 2026 | 818.00 | 842.80 | 818.00 | 842.80 | 840.92 | 3.41% | 73 |
| Apr 16, 2026 | 823.60 | 824.80 | 814.00 | 815.00 | 813.18 | 0.25% | 27 |
| Apr 15, 2026 | 821.80 | 821.80 | 813.00 | 813.00 | 811.19 | -3.49% | 36 |
| Apr 14, 2026 | 846.00 | 846.80 | 837.60 | 842.40 | 840.52 | 0.96% | 60 |
| Apr 13, 2026 | 839.40 | 840.20 | 828.80 | 834.40 | 832.54 | -0.62% | 203 |
| Apr 10, 2026 | 838.20 | 845.80 | 838.00 | 839.60 | 837.73 | 0.67% | 98 |
| Apr 9, 2026 | 834.00 | 834.00 | 831.00 | 834.00 | 832.14 | 0.55% | 44 |
| Apr 8, 2026 | 808.60 | 829.40 | 802.80 | 829.40 | 827.55 | 5.55% | 145 |
| Apr 7, 2026 | 783.80 | 791.60 | 783.80 | 785.80 | 784.05 | -0.51% | 16 |
| Apr 2, 2026 | 786.60 | 789.80 | 779.20 | 789.80 | 788.04 | -0.95% | 9 |
| Apr 1, 2026 | 786.40 | 797.40 | 786.40 | 797.40 | 795.62 | 4.89% | 35 |
| Mar 31, 2026 | 753.40 | 762.60 | 753.40 | 760.20 | 758.50 | -0.60% | 49 |
| Mar 30, 2026 | 769.60 | 769.60 | 760.00 | 764.80 | 763.09 | -1.24% | 127 |
| Mar 27, 2026 | 783.00 | 783.00 | 774.40 | 774.40 | 772.67 | -1.40% | 39 |
| Mar 26, 2026 | 793.80 | 793.80 | 785.40 | 785.40 | 783.65 | -1.68% | 151 |
| Mar 25, 2026 | 808.20 | 815.60 | 792.60 | 798.80 | 797.02 | -0.15% | 109 |
| Mar 24, 2026 | 778.40 | 800.00 | 777.80 | 800.00 | 798.22 | 0.73% | 191 |
| Mar 23, 2026 | 767.20 | 794.20 | 765.20 | 794.20 | 792.43 | 2.27% | 16 |
| Mar 20, 2026 | 784.60 | 784.60 | 776.60 | 776.60 | 774.87 | -0.54% | 55 |
| Mar 19, 2026 | 795.20 | 808.00 | 778.60 | 780.80 | 779.06 | -1.54% | 55 |
| Mar 18, 2026 | 772.00 | 793.00 | 770.20 | 793.00 | 791.23 | 2.03% | 67 |
| Mar 17, 2026 | 770.80 | 783.20 | 768.80 | 777.20 | 775.47 | 0.52% | 191 |
| Mar 16, 2026 | 782.40 | 782.40 | 773.20 | 773.20 | 771.48 | -1.18% | 97 |
| Mar 13, 2026 | 788.60 | 788.60 | 780.00 | 782.40 | 780.65 | -0.84% | 62 |
| Mar 12, 2026 | 807.40 | 813.40 | 788.80 | 789.00 | 787.24 | -2.66% | 249 |
| Mar 11, 2026 | 820.20 | 820.40 | 808.80 | 810.60 | 808.79 | -0.66% | 127 |
| Mar 10, 2026 | 800.60 | 816.80 | 799.60 | 816.00 | 814.18 | 3.71% | 106 |
| Mar 9, 2026 | 785.80 | 788.40 | 784.60 | 786.80 | 785.05 | -5.82% | 36 |
| Mar 6, 2026 | 834.80 | 835.40 | 829.20 | 835.40 | 833.54 | 0.29% | 23 |
| Mar 5, 2026 | 849.00 | 853.20 | 832.40 | 833.00 | 831.14 | -1.68% | 70 |
| Mar 4, 2026 | 847.20 | 860.40 | 846.60 | 847.20 | 845.31 | -0.63% | 68 |
| Mar 3, 2026 | 855.00 | 855.00 | 841.00 | 852.60 | 850.70 | -1.16% | 197 |
| Mar 2, 2026 | 849.60 | 868.00 | 846.40 | 862.60 | 860.68 | 1.89% | 198 |