Automatic Data Processing (DE:ADP)
XETRA:ADP
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
178.22
178.22
173.82
173.82
173.82
-1.57%
330
1.78
Apr 07, 2026
176.00
176.60
176.00
176.60
176.60
+0.63%
18
0.10
Apr 06, 2026
175.00
175.32
174.82
175.50
175.50
0.00%
0
0.00
Apr 03, 2026
175.00
175.32
174.82
175.50
175.50
0.00%
0
0.00
Apr 02, 2026
175.00
175.50
174.82
175.50
175.50
+0.53%
61
0.32
Apr 01, 2026
178.20
178.22
172.50
174.58
174.58
-1.45%
81
0.42
Mar 31, 2026
177.14
177.14
177.14
177.14
177.14
+1.04%
0
0.00
Mar 30, 2026
175.32
179.42
175.32
175.32
175.32
0.00%
10
0.05
Mar 27, 2026
175.32
175.32
175.32
175.32
175.32
+0.78%
0
0.00
Mar 26, 2026
174.34
174.34
173.96
173.96
173.96
-0.23%
30
0.16
Mar 25, 2026
177.80
177.80
174.36
174.36
174.36
-1.90%
337
1.82
Mar 24, 2026
178.36
178.36
177.74
177.74
177.74
-1.78%
279
1.54
Mar 23, 2026
179.00
182.32
179.00
180.96
180.96
-0.98%
873
5.22
Mar 20, 2026
182.76
182.76
182.76
182.76
182.76
+0.38%
0
0.00
Mar 19, 2026
181.84
182.06
181.84
182.06
182.06
+0.04%
141
0.84
Mar 18, 2026
181.98
181.98
181.98
181.98
181.98
-0.71%
34
0.20
Mar 17, 2026
183.28
183.28
183.28
183.28
183.28
+0.81%
0
0.00
Mar 16, 2026
183.66
183.66
181.80
181.80
181.80
-0.08%
101
0.60
Mar 13, 2026
177.90
181.94
177.90
181.94
181.94
-1.46%
472
2.90
Mar 12, 2026
183.32
199.00
183.32
186.12
184.63
+1.42%
256
1.60
Mar 11, 2026
187.76
198.78
183.52
183.52
182.06
-1.98%
248
1.58
Mar 10, 2026
192.14
200.75
187.22
187.22
185.73
-2.56%
34
0.22
Mar 09, 2026
192.44
212.40
192.14
192.14
190.61
-0.51%
62
0.40
Mar 06, 2026
191.00
209.85
190.68
193.12
191.58
+1.91%
216
1.41
Mar 05, 2026
189.50
207.00
189.50
189.50
187.99
+1.52%
0
0.00
Mar 04, 2026
186.60
207.55
185.32
186.66
185.17
+0.23%
100
0.65
Mar 03, 2026
186.18
212.80
185.82
186.24
184.75
+1.95%
144
0.94
Mar 02, 2026
182.74
216.55
182.68
182.68
181.22
-1.56%
17
0.11
Feb 27, 2026
185.58
220.60
182.00
185.58
184.10
0.00%
23
0.15
Feb 26, 2026
182.04
221.90
182.00
185.58
184.10
+4.52%
8
0.05
Feb 25, 2026
176.16
223.85
173.44
177.56
176.14
+1.93%
733
4.97
Feb 24, 2026
173.52
226.65
173.52
174.20
172.81
-0.79%
148
1.02
Feb 23, 2026
182.00
221.85
175.00
175.58
174.18
-3.22%
1,695
14.02
Feb 20, 2026
181.42
222.60
181.42
181.42
179.97
-0.57%
0
0.00
Feb 19, 2026
185.34
230.50
182.46
182.46
181.00
-0.63%
27
0.20
Feb 18, 2026
181.88
230.45
181.88
183.62
182.15
+2.09%
43
0.32
Feb 17, 2026
180.54
227.60
178.14
179.86
178.42
-0.22%
295
2.22
Feb 16, 2026
180.28
224.90
180.26
180.26
178.82
+0.99%
260
2.02
Feb 13, 2026
177.80
221.80
176.94
178.50
177.08
+0.93%
179
1.39
Feb 12, 2026
183.22
220.10
176.86
176.86
175.45
-4.39%
689
5.83
Feb 11, 2026
189.72
222.40
184.98
184.98
183.50
-2.52%
181
1.57
Feb 10, 2026
188.98
220.70
188.98
189.76
188.25
-0.26%
209
1.82
Feb 09, 2026
189.86
220.70
189.24
190.26
188.74
-3.27%
281
2.54
Feb 06, 2026
198.70
220.70
196.70
196.70
195.13
-1.05%
164
1.51
Feb 05, 2026
198.78
220.35
198.78
198.78
197.19
-0.98%
0
0.00
Feb 04, 2026
200.70
219.05
195.28
200.75
199.15
-5.48%
883
9.28
Feb 03, 2026
212.40
219.05
212.40
212.40
210.70
+1.46%
19
0.20
Feb 02, 2026
207.70
219.05
207.70
209.35
207.68
+1.31%
1,081
13.62
Jan 30, 2026
207.00
219.05
206.65
206.65
205.00
-0.17%
30
0.37
Jan 29, 2026
207.55
221.95
207.00
207.00
205.35
-2.73%
5
0.06
Rows: