Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 248.50
-0.90 (-0.36%)
At close: Sep 30, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | - | -0.24% | - |
| Sep 29, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 1.07% | 10 |
| Sep 26, 2025 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | -0.34% | 21 |
| Sep 25, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.16% | 21 |
| Sep 24, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | -1.41% | 21 |
| Sep 23, 2025 | 248.25 | 249.45 | 248.25 | 248.25 | 248.25 | -0.30% | 21 |
| Sep 22, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.01% | 10 |
| Sep 19, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.76% | 156 |
| Sep 18, 2025 | 244.50 | 245.00 | 244.50 | 244.65 | 244.65 | 0.72% | 156 |
| Sep 17, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -1.38% | 210 |
| Sep 16, 2025 | 246.55 | 246.55 | 246.30 | 246.30 | 246.30 | -1.32% | 210 |
| Sep 15, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.85% | - |
| Sep 12, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0.70% | - |
| Sep 11, 2025 | 249.70 | 250.55 | 249.55 | 250.00 | 248.70 | -1.59% | 31 |
| Sep 10, 2025 | 254.05 | 254.05 | 254.05 | 254.05 | 252.73 | -0.18% | - |
| Sep 9, 2025 | 252.80 | 254.50 | 252.80 | 254.50 | 253.17 | 1.01% | 45 |
| Sep 8, 2025 | 252.10 | 253.55 | 249.85 | 251.95 | 250.64 | -2.08% | 127 |
| Sep 5, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 255.96 | 0.06% | - |
| Sep 4, 2025 | 252.40 | 257.15 | 252.35 | 257.15 | 255.81 | 0.06% | 20 |
| Sep 3, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.66 | -1.06% | - |
| Sep 2, 2025 | 259.40 | 259.75 | 259.40 | 259.75 | 258.40 | 0.31% | 25 |
| Sep 1, 2025 | 258.70 | 259.95 | 258.70 | 258.95 | 257.60 | -0.33% | 25 |
| Aug 29, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 258.45 | - | - |
| Aug 28, 2025 | 259.70 | 259.80 | 259.70 | 259.80 | 258.45 | -0.88% | 96 |
| Aug 27, 2025 | 260.70 | 262.10 | 260.70 | 262.10 | 260.73 | 0.81% | 12 |
| Aug 26, 2025 | 260.55 | 261.35 | 260.00 | 260.00 | 258.65 | -0.27% | 16 |
| Aug 25, 2025 | 262.40 | 262.55 | 260.70 | 260.70 | 259.34 | -0.57% | 145 |
| Aug 22, 2025 | 262.50 | 262.50 | 262.20 | 262.20 | 260.83 | -0.74% | 109 |
| Aug 21, 2025 | 264.70 | 264.95 | 264.15 | 264.15 | 262.77 | 0.97% | 110 |
| Aug 20, 2025 | 261.20 | 261.60 | 261.20 | 261.60 | 260.24 | 1.04% | 20 |
| Aug 19, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 257.55 | 0.47% | - |
| Aug 18, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 256.36 | -0.15% | - |
| Aug 15, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 256.76 | -0.56% | - |
| Aug 14, 2025 | 259.55 | 259.55 | 259.55 | 259.55 | 258.20 | 1.25% | - |
| Aug 13, 2025 | 256.35 | 256.35 | 256.35 | 256.35 | 255.01 | -1.69% | - |
| Aug 12, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 259.39 | -1.27% | - |
| Aug 11, 2025 | 262.50 | 264.40 | 262.50 | 264.10 | 262.72 | 0.78% | 117 |
| Aug 8, 2025 | 259.75 | 262.05 | 259.75 | 262.05 | 260.68 | 0.17% | 100 |
| Aug 7, 2025 | 258.25 | 261.60 | 258.25 | 261.60 | 260.24 | 0.98% | 175 |
| Aug 6, 2025 | 258.70 | 259.05 | 257.55 | 259.05 | 257.70 | -0.61% | 75 |
| Aug 5, 2025 | 262.25 | 262.25 | 260.65 | 260.65 | 259.29 | -0.38% | 60 |
| Aug 4, 2025 | 261.65 | 261.65 | 261.20 | 261.65 | 260.29 | -2.68% | 350 |
| Aug 1, 2025 | 268.75 | 269.50 | 268.75 | 268.85 | 267.45 | -0.79% | 68 |
| Jul 31, 2025 | 268.90 | 275.15 | 268.90 | 271.00 | 269.59 | -0.66% | 195 |
| Jul 30, 2025 | 267.45 | 272.80 | 262.90 | 272.80 | 271.38 | 2.89% | 259 |
| Jul 29, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 263.77 | 0.13% | - |
| Jul 28, 2025 | 262.80 | 264.80 | 262.80 | 264.80 | 263.42 | 1.09% | 100 |
| Jul 25, 2025 | 260.55 | 262.00 | 260.55 | 261.95 | 260.59 | 1.26% | 112 |
| Jul 24, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 257.35 | 0.37% | - |
| Jul 23, 2025 | 258.00 | 258.00 | 257.75 | 257.75 | 256.41 | -1.25% | 5 |