Frankfurt - Delayed Quote
EUR
Automatic Data Processing, Inc. (ADP.F)
273.40
+7.00
(+2.63%)
At close: November 6 at 12:27:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
270.75
273.40
270.75
273.40
273.40
14
Nov 5, 2026
266.40
266.40
266.40
266.40
266.40
-
Nov 4, 2026
264.95
264.95
264.95
264.95
264.95
3
Nov 3, 2026
265.25
266.80
265.25
266.80
266.80
67
Nov 2, 2026
259.15
264.50
259.15
264.50
264.50
20
Oct 30, 2026
258.10
259.85
258.10
259.85
259.85
68
Oct 29, 2026
258.05
258.05
255.60
255.60
255.60
20
Oct 28, 2026
262.35
262.35
262.35
262.35
262.35
-
Oct 27, 2026
268.05
268.05
262.55
262.95
262.95
103
Oct 26, 2026
271.90
272.00
271.85
272.00
272.00
101
Oct 23, 2026
275.10
275.10
275.10
275.10
275.10
35
Oct 22, 2026
258.60
266.00
258.60
266.00
266.00
50
Oct 21, 2026
259.20
259.20
258.25
258.25
258.25
7
Oct 20, 2026
253.40
253.40
253.40
253.40
253.40
-
Oct 19, 2026
255.90
255.90
255.90
255.90
255.90
-
Oct 16, 2026
252.70
252.70
252.70
252.70
252.70
-
Oct 15, 2026
249.50
257.80
249.50
257.80
257.80
7
Oct 14, 2026
244.15
244.15
244.15
244.15
244.15
-
Oct 13, 2026
243.30
243.30
243.30
243.30
243.30
-
Oct 12, 2026
240.35
243.75
240.35
243.75
243.75
43
Oct 9, 2026
240.05
240.05
239.15
239.15
239.15
97
Oct 8, 2026
233.90
233.90
233.90
233.90
233.90
-
Oct 7, 2026
231.15
231.15
231.15
231.15
231.15
-
Oct 6, 2026
230.05
230.05
230.05
230.05
230.05
-
Oct 5, 2026
228.30
230.95
228.30
230.95
230.95
2
Oct 2, 2026
232.80
232.80
232.80
232.80
232.80
-
Oct 1, 2026
227.30
229.05
227.30
229.05
229.05
43
Sep 30, 2026
229.25
229.25
229.25
229.25
229.25
-
Sep 29, 2026
228.75
230.05
228.75
230.05
230.05
30
Sep 28, 2026
230.85
234.35
230.85
234.35
234.35
120
Sep 25, 2026
229.90
229.90
229.00
229.00
229.00
125
Sep 24, 2026
229.70
229.70
229.70
229.70
229.70
-
Sep 23, 2026
234.05
234.05
234.05
234.05
234.05
-
Sep 22, 2026
233.50
233.50
233.50
233.50
233.50
-
Sep 21, 2026
234.85
235.20
234.85
235.20
235.20
20
Sep 18, 2026
235.60
235.60
235.60
235.60
235.60
-
Sep 17, 2026
235.35
235.35
235.35
235.35
235.35
-
Sep 16, 2026
238.20
238.55
238.20
238.55
238.55
52
Sep 15, 2026
238.25
238.25
238.25
238.25
238.25
-
Sep 14, 2026
232.05
232.05
232.05
232.05
232.05
12
Sep 11, 2026
1.5249001
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
228.25
228.25
226.40
226.40
226.40
460
Sep 10, 2026
226.80
230.10
226.80
230.10
228.40
192
Sep 9, 2026
229.20
232.00
229.20
232.00
230.29
35
Sep 8, 2026
236.10
236.10
230.65
230.65
228.95
21
Sep 7, 2026
238.05
238.05
238.05
238.05
236.29
-
Sep 4, 2026
242.60
243.95
242.60
243.35
241.55
105
Sep 3, 2026
240.85
240.85
240.85
240.85
239.07
-
Sep 2, 2026
243.25
243.25
240.10
240.10
238.33
95
Sep 1, 2026
245.15
245.15
245.15
245.15
243.34
-
Aug 31, 2026
246.20
247.95
246.20
247.95
246.12
4
Aug 28, 2026
243.35
243.40
242.85
242.85
241.06
30
Aug 27, 2026
236.80
236.80
236.80
236.80
235.05
-
Aug 26, 2026
239.70
242.15
239.70
241.95
240.16
15
Aug 25, 2026
241.95
241.95
241.30
241.35
239.57
365
Aug 24, 2026
242.35
242.35
242.35
242.35
240.56
3
Aug 21, 2026
237.45
240.95
237.45
240.95
239.17
10
Aug 20, 2026
236.20
240.10
236.20
240.10
238.33
8
Aug 19, 2026
230.60
238.85
229.70
238.85
237.09
48
Aug 18, 2026
228.00
236.55
228.00
236.55
234.80
4
Aug 17, 2026
234.60
234.85
229.90
229.90
228.20
67
Aug 14, 2026
237.50
237.50
237.50
237.50
235.75
-
Aug 13, 2026
231.85
231.85
231.85
231.85
230.14
-
Aug 12, 2026
234.35
234.95
233.05
234.95
233.21
78
Aug 11, 2026
235.55
235.55
235.55
235.55
233.81
-
Aug 10, 2026
233.25
234.45
233.25
234.45
232.72
12
Aug 7, 2026
235.65
235.65
235.65
235.65
233.91
-
Aug 6, 2026
232.25
232.25
232.25
232.25
230.53
-
Aug 5, 2026
233.35
233.35
233.35
233.35
231.63
-
Aug 4, 2026
232.50
235.40
232.50
232.50
230.78
125
Aug 3, 2026
229.20
234.95
229.20
234.95
233.21
62
Jul 31, 2026
228.15
228.15
228.05
228.05
226.37
17
Jul 30, 2026
237.45
237.45
237.45
237.45
235.70
-
Jul 29, 2026
231.60
231.60
231.60
231.60
229.89
-
Jul 28, 2026
221.60
223.80
221.60
223.80
222.15
45
Jul 27, 2026
219.30
222.60
219.30
222.60
220.96
30
Jul 24, 2026
212.60
212.60
212.60
212.60
211.03
-
Jul 23, 2026
211.75
211.75
211.75
211.75
210.19
-
Jul 22, 2026
214.45
216.30
212.50
212.50
210.93
80
Jul 21, 2026
223.30
226.60
217.65
217.65
216.04
35
Jul 20, 2026
223.10
223.10
222.80
222.80
221.15
1
Jul 17, 2026
225.10
227.90
224.95
227.90
226.22
122
Jul 16, 2026
216.70
220.00
216.70
220.00
218.37
20
Jul 15, 2026
213.80
213.80
213.80
213.80
212.22
-
Jul 14, 2026
219.00
221.95
215.15
215.15
213.56
352
Jul 13, 2026
214.35
214.80
212.30
214.80
213.21
150
Jul 10, 2026
208.45
208.45
208.45
208.45
206.91
-
Jul 9, 2026
209.75
209.75
209.75
209.75
208.20
-
Jul 8, 2026
213.55
216.25
212.90
212.90
211.33
14
Jul 7, 2026
209.95
212.05
209.95
212.05
210.48
51
Jul 6, 2026
210.00
210.00
208.45
208.45
206.91
90
Jul 3, 2026
214.40
214.75
213.80
213.80
212.22
21
Jul 2, 2026
205.75
206.80
205.75
206.80
205.27
51
Jul 1, 2026
194.50
203.30
194.50
203.30
201.80
50
Jun 30, 2026
197.48
198.52
197.48
198.52
197.05
20
Jun 29, 2026
196.78
198.00
196.72
196.72
195.27
148
Jun 26, 2026
189.94
189.94
189.94
189.94
188.54
-
Jun 25, 2026
192.86
195.66
191.58
195.66
194.21
250
Jun 24, 2026
193.68
193.68
193.16
193.16
191.73
80
Jun 23, 2026
185.98
191.52
185.98
191.52
190.11
30
Jun 22, 2026
189.68
191.18
189.68
191.18
189.77
17
Jun 19, 2026
189.14
189.14
189.14
189.14
187.74
-
Jun 18, 2026
189.06
192.48
189.06
189.24
187.84
38
Jun 17, 2026
191.76
192.32
189.80
189.84
188.44
391
Jun 16, 2026
191.16
193.56
190.04
190.04
188.64
126
Jun 15, 2026
193.10
196.00
193.10
194.16
192.73
112
Jun 12, 2026
1.5249001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
195.46
195.46
195.30
195.30
193.86
320
Jun 11, 2026
199.48
199.48
199.48
199.48
196.32
-
Jun 10, 2026
198.84
201.05
198.84
201.05
197.86
25
Jun 9, 2026
199.28
200.55
195.64
198.42
195.28
106
Jun 8, 2026
201.75
201.90
198.90
198.90
195.75
95
Jun 5, 2026
198.24
201.60
198.24
201.60
198.41
40
Jun 4, 2026
197.32
199.60
197.14
197.14
194.02
66
Jun 3, 2026
197.54
199.24
197.54
199.24
196.08
197
Jun 2, 2026
199.70
199.86
197.84
197.84
194.70
52
Jun 1, 2026
189.92
200.00
189.92
200.00
196.83
60
May 29, 2026
187.36
188.80
187.36
188.80
185.81
213
May 28, 2026
187.46
189.50
187.46
189.50
186.50
20
May 27, 2026
187.22
187.22
187.22
187.22
184.25
-
May 26, 2026
191.88
196.16
190.00
190.00
186.99
77
May 25, 2026
196.64
196.64
196.64
196.64
193.52
7
May 22, 2026
187.16
187.16
187.16
187.16
184.19
-
May 21, 2026
188.40
189.54
188.40
189.54
186.54
27
May 20, 2026
188.94
188.94
188.22
188.22
185.24
5
May 19, 2026
189.98
193.28
189.98
192.04
189.00
35
May 18, 2026
185.02
189.96
184.02
189.04
186.04
117
May 15, 2026
178.44
184.26
178.44
184.26
181.34
100
May 14, 2026
177.26
179.04
177.26
179.04
176.20
28
May 13, 2026
181.42
183.44
179.96
179.96
177.11
21
May 12, 2026
178.96
182.60
178.96
182.60
179.71
17
May 11, 2026
179.64
180.04
179.64
180.04
177.19
20
May 8, 2026
181.96
184.22
181.96
184.22
181.30
6
May 7, 2026
175.44
176.74
175.44
176.74
173.94
28
May 6, 2026
178.72
180.84
176.74
176.74
173.94
17
May 5, 2026
180.68
181.86
177.42
180.34
177.48
187
May 4, 2026
183.36
183.36
183.16
183.18
180.28
85
Apr 30, 2026
184.16
184.16
184.16
184.16
181.24
55
Apr 29, 2026
169.36
180.60
169.36
180.60
177.74
965
Apr 28, 2026
167.40
170.80
167.40
170.80
168.09
1,654
Apr 27, 2026
168.64
168.64
167.40
167.40
164.75
301
Apr 24, 2026
168.52
168.80
166.78
166.78
164.14
145
Apr 23, 2026
171.28
171.28
167.74
168.08
165.42
745
Apr 22, 2026
172.50
174.86
171.70
171.70
168.98
303
Apr 21, 2026
170.56
174.00
170.56
174.00
171.24
183
Apr 20, 2026
169.06
169.06
169.06
169.06
166.38
-
Apr 17, 2026
170.06
172.44
170.06
172.44
169.71
15
Apr 16, 2026
166.36
166.36
166.36
166.36
163.72
-
Apr 15, 2026
164.34
168.04
164.34
168.04
165.38
363
Apr 14, 2026
165.38
165.50
165.24
165.44
162.82
130
Apr 13, 2026
161.06
161.06
161.06
161.06
158.51
-
Apr 10, 2026
167.42
169.50
163.60
163.60
161.01
97
Apr 9, 2026
172.04
172.04
167.66
167.66
165.00
26
Apr 8, 2026
177.42
180.04
172.80
172.80
170.06
73
Apr 7, 2026
176.76
177.66
176.76
177.54
174.73
78
Apr 2, 2026
173.70
176.44
172.44
176.44
173.64
362
Apr 1, 2026
175.30
177.10
174.00
174.00
171.24
235
Mar 31, 2026
179.80
179.80
179.80
179.80
176.95
-
Mar 30, 2026
175.64
176.40
175.64
176.40
173.60
85
Mar 27, 2026
177.88
177.88
174.48
174.48
171.71
278
Mar 26, 2026
174.96
174.96
174.96
174.96
172.19
-
Mar 25, 2026
177.20
177.22
175.00
175.12
172.34
138
Mar 24, 2026
180.68
181.28
179.28
179.28
176.44
77
Mar 23, 2026
180.00
183.90
179.88
179.88
177.03
61
Mar 20, 2026
181.74
182.58
181.74
182.50
179.61
91
Mar 19, 2026
181.44
181.44
181.44
181.44
178.56
-
Mar 18, 2026
182.14
182.14
182.14
182.14
179.25
-
Mar 17, 2026
180.92
180.92
180.92
180.92
178.05
-
Mar 16, 2026
182.56
182.56
182.56
182.56
179.67
-
Mar 13, 2026
1.5249001
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
180.16
180.16
180.16
180.16
177.30
-
Mar 12, 2026
183.92
184.62
180.20
180.20
175.67
448
Mar 11, 2026
186.64
186.64
186.64
186.64
181.95
-
Mar 10, 2026
191.26
191.26
191.26
191.26
186.45
-
Mar 9, 2026
196.20
196.20
194.84
194.84
189.94
18
Mar 6, 2026
190.76
192.76
190.76
192.76
187.92
31
Mar 5, 2026
185.66
185.66
185.66
185.66
180.99
-
Mar 4, 2026
185.64
187.44
185.64
186.66
181.97
83
Mar 3, 2026
183.44
184.80
183.44
184.80
180.16
20
Mar 2, 2026
181.76
184.20
181.76
182.90
178.30
162
Feb 27, 2026
181.22
183.00
177.90
180.24
175.71
661
Feb 26, 2026
180.42
187.64
180.42
185.88
181.21
40
Feb 25, 2026
173.02
179.32
173.02
179.32
174.81
248
Feb 24, 2026
173.78
173.78
173.50
173.50
169.14
80
Feb 23, 2026
180.40
180.40
178.08
178.08
173.60
79
Feb 20, 2026
182.54
184.98
182.06
182.06
177.48
13
Feb 19, 2026
183.14
183.14
183.14
183.14
178.54
-
Feb 18, 2026
179.24
181.60
179.24
180.20
175.67
160
Feb 17, 2026
177.98
180.76
177.98
179.60
175.09
26
Feb 16, 2026
179.50
179.70
178.42
178.42
173.94
232
Feb 13, 2026
176.10
177.88
176.10
176.20
171.77
271
Feb 12, 2026
182.34
184.38
179.80
179.80
175.28
253
Feb 11, 2026
188.28
188.28
182.90
182.90
178.30
289
Feb 10, 2026
189.04
189.04
188.28
188.28
183.55
5
Feb 9, 2026
194.22
195.50
189.72
189.72
184.95
45
Feb 6, 2026
197.84
199.98
197.84
199.98
194.95
105
Feb 5, 2026
197.60
197.60
197.60
197.60
192.63
-
Feb 4, 2026
197.66
200.40
195.94
195.94
191.02
47
Feb 3, 2026
208.15
208.15
199.00
199.00
194.00
135
Feb 2, 2026
206.65
210.25
206.65
210.25
204.97
37
Jan 30, 2026
203.75
206.25
203.75
206.25
201.07
175
Jan 29, 2026
207.55
207.55
207.00
207.00
201.80
5
Jan 28, 2026
210.90
213.05
207.05
213.05
207.70
95
Jan 27, 2026
216.60
216.60
213.40
213.40
208.04
72
Jan 26, 2026
216.55
218.80
216.55
218.00
212.52
145
Jan 23, 2026
221.30
222.10
221.30
222.10
216.52
26
Jan 22, 2026
219.35
219.35
219.35
219.35
213.84
5
Jan 21, 2026
217.00
217.05
217.00
217.05
211.60
75
Jan 20, 2026
221.75
221.75
221.30
221.30
215.74
109
Jan 19, 2026
221.90
221.90
221.90
221.90
216.32
-
Jan 16, 2026
223.55
224.75
223.55
224.75
219.10
45
Jan 15, 2026
224.15
225.10
224.15
225.10
219.44
60
Jan 14, 2026
220.05
221.10
220.05
221.10
215.54
138
Jan 13, 2026
224.70
225.20
223.95
223.95
218.32
115
Jan 12, 2026
226.85
227.40
226.70
227.40
221.69
240
Jan 9, 2026
228.95
230.00
228.95
229.00
223.24
160
Jan 8, 2026
222.95
224.45
222.95
223.00
217.40
73
Jan 7, 2026
222.50
222.50
222.50
222.50
216.91
-
Jan 6, 2026
218.65
222.50
218.65
222.50
216.91
100
Jan 5, 2026
215.55
220.70
215.55
220.70
215.15
327
Jan 2, 2026
218.85
220.00
218.85
220.00
214.47
106
Dec 30, 2025
219.75
220.90
219.75
220.90
215.35
50
Dec 29, 2025
220.65
221.05
220.65
221.05
215.49
7
Dec 23, 2025
220.30
220.30
220.30
220.30
214.76
-
Dec 22, 2025
220.05
222.45
219.70
221.50
215.93
348
Dec 19, 2025
222.05
223.40
222.05
222.25
216.66
96
Dec 18, 2025
225.30
225.30
224.60
224.60
218.96
150
Dec 17, 2025
223.80
224.15
223.80
224.15
218.52
5
Dec 16, 2025
222.65
222.65
222.05
222.05
216.47
80
Dec 15, 2025
226.45
228.00
226.45
227.90
222.17
92
Dec 12, 2025
1.5249001
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
224.05
226.15
224.05
226.00
220.32
43
Dec 11, 2025
220.65
221.10
220.65
221.10
213.89
25
Dec 10, 2025
221.70
221.70
221.55
221.55
214.32
100
Dec 9, 2025
221.50
223.45
221.50
223.45
216.16
4
Dec 8, 2025
224.85
224.85
222.50
223.20
215.92
17
Dec 5, 2025
223.55
223.65
223.55
223.65
216.35
83
Dec 4, 2025
222.65
223.30
222.65
223.30
216.01
100
Dec 3, 2025
220.55
220.55
220.20
220.20
213.02
50
Dec 2, 2025
219.50
221.85
219.50
221.85
214.61
397
Dec 1, 2025
218.40
221.40
218.40
221.40
214.18
60
Nov 28, 2025
219.60
219.60
219.60
219.60
212.44
-
Nov 27, 2025
218.95
218.95
218.95
218.95
211.81
-
Nov 26, 2025
221.35
221.35
221.35
221.35
214.13
-
Nov 25, 2025
216.15
217.20
216.15
217.20
210.11
10
Nov 24, 2025
219.35
219.35
219.35
219.35
212.19
-
Nov 21, 2025
215.85
219.60
215.85
219.55
212.39
38
Nov 20, 2025
216.15
217.30
216.15
217.30
210.21
10
Nov 19, 2025
215.15
216.40
215.15
216.25
209.19
42
Nov 18, 2025
215.45
215.45
215.15
215.15
208.13
320
Nov 17, 2025
217.85
218.00
217.85
218.00
210.89
32
Nov 14, 2025
218.20
220.00
218.20
218.50
211.37
202
Nov 13, 2025
219.95
219.95
218.30
218.30
211.18
47
Nov 12, 2025
220.05
220.45
220.05
220.25
213.06
400
Nov 11, 2025
219.40
220.00
219.40
220.00
212.82
19
Nov 10, 2025
221.40
221.40
219.95
219.95
212.77
55
Nov 7, 2025
218.35
219.00
218.35
219.00
211.85
21
Nov 6, 2025
225.05
225.05
219.65
219.65
212.48
16
