Automatic Data Processing, Inc. (FRA:ADP)
Germany · Delayed Price · Currency is EUR 243.35
-3.25 (-1.32%)
At close: Oct 23, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 244.25 | 244.25 | 243.35 | 243.35 | 243.35 | -1.32% | 120 |
| Oct 22, 2025 | 244.20 | 246.60 | 244.20 | 246.60 | 246.60 | 0.71% | 10 |
| Oct 21, 2025 | 242.80 | 244.85 | 242.80 | 244.85 | 244.85 | 1.47% | 70 |
| Oct 20, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 1.15% | - |
| Oct 17, 2025 | 237.90 | 238.55 | 237.90 | 238.55 | 238.55 | -1.55% | 124 |
| Oct 16, 2025 | 243.85 | 244.65 | 240.00 | 242.30 | 242.30 | -1.26% | 81 |
| Oct 15, 2025 | 245.05 | 245.40 | 245.05 | 245.40 | 245.40 | -0.04% | 56 |
| Oct 14, 2025 | 245.50 | 245.80 | 244.85 | 245.50 | 245.50 | -0.20% | 390 |
| Oct 13, 2025 | 246.60 | 248.00 | 246.00 | 246.00 | 246.00 | -0.43% | 36 |
| Oct 10, 2025 | 246.80 | 247.05 | 246.75 | 247.05 | 247.05 | -1.02% | 43 |
| Oct 9, 2025 | 249.30 | 250.35 | 249.30 | 249.60 | 249.60 | -0.74% | 28 |
| Oct 8, 2025 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | 0.98% | - |
| Oct 7, 2025 | 247.90 | 249.00 | 247.90 | 249.00 | 249.00 | 0.40% | 225 |
| Oct 6, 2025 | 248.60 | 252.05 | 248.00 | 248.00 | 248.00 | - | 230 |
| Oct 3, 2025 | 246.85 | 248.05 | 246.85 | 248.00 | 248.00 | -0.08% | 400 |
| Oct 2, 2025 | 247.80 | 248.90 | 247.20 | 248.20 | 248.20 | 0.10% | 178 |
| Oct 1, 2025 | 247.90 | 247.95 | 247.90 | 247.95 | 247.95 | -0.22% | 1 |
| Sep 30, 2025 | 248.80 | 249.30 | 248.30 | 248.50 | 248.50 | -0.36% | 94 |
| 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% | - |
| Sep 25, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.16% | - |
| Sep 24, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | -1.41% | - |
| 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% | - |
| 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% | - |
| 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 | 248.69 | -1.59% | 31 |
| Sep 10, 2025 | 254.05 | 254.05 | 254.05 | 254.05 | 252.72 | -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 | 250.63 | -2.08% | 127 |
| Sep 5, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 255.95 | 0.06% | - |
| Sep 4, 2025 | 252.40 | 257.15 | 252.35 | 257.15 | 255.80 | 0.06% | 20 |
| Sep 3, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.65 | -1.06% | - |
| Sep 2, 2025 | 259.40 | 259.75 | 259.40 | 259.75 | 258.39 | 0.31% | 25 |
| Sep 1, 2025 | 258.70 | 259.95 | 258.70 | 258.95 | 257.59 | -0.33% | 25 |
| Aug 29, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 258.44 | - | - |
| Aug 28, 2025 | 259.70 | 259.80 | 259.70 | 259.80 | 258.44 | -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 | 258.64 | -0.27% | 16 |
| Aug 25, 2025 | 262.40 | 262.55 | 260.70 | 260.70 | 259.33 | -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 | 262.76 | 0.97% | 110 |
| Aug 20, 2025 | 261.20 | 261.60 | 261.20 | 261.60 | 260.23 | 1.04% | 20 |
| Aug 19, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 257.54 | 0.47% | - |
| Aug 18, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 256.35 | -0.15% | - |
| Aug 15, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 256.75 | -0.56% | - |