ADP

ADP
🏛️ germany →
249.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 218.60 219.85 218.60 219.85 0.0M
2021-12-29 217.80 218.75 217.80 217.90 0.0M
2021-12-28 216.95 218.30 216.95 218.30 0.0M
2021-12-27 213.40 215.30 213.40 214.80 0.0M
2021-12-23 209.40 215.05 209.40 215.05 0.0M
2021-12-22 205.25 207.90 205.25 207.90 0.0M
2021-12-21 204.00 204.95 204.00 204.95 0.0M
2021-12-20 201.00 201.50 200.00 200.00 0.0M
2021-12-17 204.00 204.65 204.00 204.65 0.0M
2021-12-16 207.35 207.35 207.20 207.20 0.0M
2021-12-15 203.25 204.55 203.25 204.55 0.0M
2021-12-14 208.45 208.45 208.45 208.45 0.0M
2021-12-13 210.60 210.60 210.50 210.50 0.0M
2021-12-10 205.60 207.30 205.60 207.30 0.0M
2021-12-09 206.25 206.30 206.25 206.30 0.0M
2021-12-08 208.40 208.40 206.90 207.10 0.0M
2021-12-07 206.00 209.10 206.00 208.45 0.0M
2021-12-06 203.95 203.95 203.95 203.95 0.0M
2021-12-03 205.30 205.30 205.30 205.30 0.0M
2021-12-02 201.20 201.20 201.20 201.20 0.0M
2021-12-01 206.30 206.30 206.30 206.30 0.0M
2021-11-30 207.15 207.15 207.15 207.15 0.0M
2021-11-29 206.10 209.00 206.10 209.00 0.0M
2021-11-26 205.55 205.60 205.55 205.60 0.0M
2021-11-25 209.15 209.75 209.15 209.75 0.0M
2021-11-24 209.75 209.75 209.75 209.75 0.0M
2021-11-23 210.15 210.15 210.15 210.15 0.0M
2021-11-22 212.60 213.00 212.60 213.00 0.0M
2021-11-19 209.75 209.75 209.75 209.75 0.0M
2021-11-18 209.20 209.90 209.20 209.90 0.0M
2021-11-17 207.60 208.60 207.60 207.80 0.0M
2021-11-16 204.50 208.40 204.50 208.40 0.0M
2021-11-15 201.30 202.85 201.30 202.45 0.0M
2021-11-12 199.50 199.50 199.50 199.50 0.0M
2021-11-11 200.00 200.00 200.00 200.00 0.0M
2021-11-10 197.64 197.64 197.64 197.64 0.0M
2021-11-09 195.60 195.60 195.54 195.54 0.0M
2021-11-08 197.94 197.94 196.14 196.14 0.0M
2021-11-05 195.42 195.42 195.42 195.42 0.0M
2021-11-04 194.86 194.86 194.86 194.86 0.0M
2021-11-03 194.08 194.08 194.08 194.08 0.0M
2021-11-02 190.98 190.98 190.98 190.98 0.0M
2021-11-01 194.32 194.32 194.32 194.32 0.0M
2021-10-29 189.86 194.30 189.86 194.30 0.0M
2021-10-28 191.20 191.88 190.78 190.78 0.0M
2021-10-27 188.68 188.68 188.68 188.68 0.0M
2021-10-26 187.82 187.82 187.82 187.82 0.0M
2021-10-25 186.54 186.54 186.54 186.54 0.0M
2021-10-22 184.06 184.06 184.06 184.06 0.0M
2021-10-21 182.10 182.10 182.10 182.10 0.0M
2021-10-20 183.22 183.22 183.22 183.22 0.0M
2021-10-19 182.20 184.02 182.20 184.02 0.0M
2021-10-18 184.04 184.04 182.80 182.94 0.0M
2021-10-15 179.98 181.82 179.98 181.82 0.0M
2021-10-14 177.10 178.46 177.10 178.46 0.0M
2021-10-13 176.02 177.54 176.02 177.54 0.0M
2021-10-12 175.18 176.62 175.18 176.32 0.0M
2021-10-11 177.58 177.58 177.58 177.58 0.0M
2021-10-08 179.28 179.28 179.22 179.22 0.0M
2021-10-07 178.02 179.32 178.02 179.32 0.0M
2021-10-06 175.04 175.04 174.48 174.48 0.0M
2021-10-05 172.42 175.40 172.42 175.40 0.0M
2021-10-04 173.26 173.26 173.26 173.26 0.0M
2021-10-01 171.88 171.88 171.46 171.46 0.0M
2021-09-30 172.76 175.50 172.76 175.50 0.0M
2021-09-29 168.88 168.88 168.88 168.88 0.0M
2021-09-28 172.04 172.04 172.04 172.04 0.0M
2021-09-27 172.56 172.56 172.56 172.56 0.0M
2021-09-24 171.02 171.02 171.02 171.02 0.0M
2021-09-23 169.32 169.66 169.32 169.66 0.0M
2021-09-22 168.24 168.24 168.16 168.16 0.0M
2021-09-21 169.68 169.68 169.50 169.50 0.0M
2021-09-20 168.50 168.50 168.50 168.50 0.0M
2021-09-17 168.24 168.24 168.24 168.24 0.0M
2021-09-16 169.44 169.82 169.44 169.82 0.0M
2021-09-15 168.90 168.90 168.90 168.90 0.0M
2021-09-14 169.08 169.68 169.08 169.68 0.0M
2021-09-13 170.14 171.46 170.14 171.46 0.0M
2021-09-10 171.66 172.52 171.66 172.52 0.0M
2021-09-09 172.32 172.32 172.32 172.32 0.0M
2021-09-08 170.40 170.80 170.40 170.80 0.0M
2021-09-07 174.58 174.58 171.04 171.04 0.0M
2021-09-06 174.56 174.56 174.56 174.56 0.0M
2021-09-03 173.52 174.50 173.52 174.50 0.0M
2021-09-02 174.26 174.26 174.06 174.06 0.0M
2021-09-01 177.22 177.22 174.58 174.58 0.0M
2021-08-31 176.82 176.82 176.82 176.82 0.0M
2021-08-30 176.72 176.72 176.72 176.72 0.0M
2021-08-27 176.98 176.98 176.20 176.20 0.0M
2021-08-26 176.42 176.42 176.38 176.38 0.0M
2021-08-25 177.14 177.14 177.14 177.14 0.0M
2021-08-24 180.26 180.26 180.26 180.26 0.0M
2021-08-23 180.64 180.64 180.52 180.52 0.0M
2021-08-20 180.02 180.02 180.02 180.02 0.0M
2021-08-19 177.66 177.70 176.98 177.04 0.0M
2021-08-18 183.08 183.30 183.08 183.30 0.0M
2021-08-17 183.28 183.28 181.40 181.40 0.0M
2021-08-16 182.00 182.00 181.28 181.28 0.0M
2021-08-13 182.62 182.62 182.62 182.62 0.0M
2021-08-12 183.58 184.10 183.58 184.10 0.0M
2021-08-11 183.78 184.26 183.78 184.26 0.0M
2021-08-10 181.60 181.60 181.60 181.60 0.0M
2021-08-09 180.32 182.40 180.32 182.40 0.0M
2021-08-06 179.96 180.06 179.96 180.06 0.0M
2021-08-05 178.86 180.00 178.86 180.00 0.0M
2021-08-04 179.48 180.62 179.48 179.52 0.0M
2021-08-03 176.32 176.32 176.32 176.32 0.0M
2021-08-02 176.90 177.82 176.90 177.82 0.0M
2021-07-30 173.94 173.94 173.94 173.94 0.0M
2021-07-29 173.96 173.96 173.96 173.96 0.0M
2021-07-28 175.52 176.24 174.50 174.50 0.0M
2021-07-27 174.34 175.90 174.18 174.50 0.0M
2021-07-26 174.40 174.94 174.22 174.42 0.0M
2021-07-23 172.80 174.50 172.80 174.50 0.0M
2021-07-22 173.16 173.92 172.92 172.92 0.0M
2021-07-21 172.22 172.22 172.22 172.22 0.0M
2021-07-20 171.34 171.34 171.34 171.34 0.0M
2021-07-19 173.60 173.60 173.60 173.60 0.0M
2021-07-16 174.86 174.86 174.86 174.86 0.0M
2021-07-15 172.42 172.42 172.42 172.42 0.0M
2021-07-14 172.46 172.46 172.46 172.46 0.0M
2021-07-13 171.42 172.46 171.42 172.46 0.0M
2021-07-12 171.14 172.12 166.98 171.30 0.0M
2021-07-09 170.06 170.06 169.58 169.58 0.0M
2021-07-08 171.62 171.62 171.62 171.62 0.0M
2021-07-07 169.60 171.52 169.60 171.52 0.0M
2021-07-06 169.28 169.28 169.28 169.28 0.0M
2021-07-05 170.16 170.16 170.16 170.16 0.0M
2021-07-02 168.24 170.00 168.24 170.00 0.0M
2021-07-01 167.46 168.02 167.46 168.02 0.0M
2021-06-30 165.74 166.38 165.74 166.38 0.0M
2021-06-29 164.42 164.42 164.42 164.42 0.0M
2021-06-28 166.24 166.24 165.00 165.00 0.0M
2021-06-25 163.86 163.86 163.68 163.68 0.0M
2021-06-24 163.70 163.70 163.70 163.70 0.0M
2021-06-23 166.00 166.00 166.00 166.00 0.0M
2021-06-22 164.76 164.76 164.50 164.50 0.0M
2021-06-21 162.28 162.88 162.28 162.88 0.0M
2021-06-18 165.80 165.80 165.80 165.80 0.0M
2021-06-17 163.56 163.56 163.56 163.56 0.0M
2021-06-16 163.68 163.82 163.66 163.82 0.0M
2021-06-15 163.98 163.98 163.98 163.98 0.0M
2021-06-14 164.78 164.78 164.78 164.78 0.0M
2021-06-11 163.92 163.92 163.92 163.92 0.0M
2021-06-10 162.42 163.00 162.42 163.00 0.0M
2021-06-09 162.94 162.94 162.94 162.94 0.0M
2021-06-08 161.30 161.30 161.30 161.30 0.0M
2021-06-07 162.76 162.76 162.04 162.04 0.0M
2021-06-04 162.14 162.14 162.14 162.14 0.0M
2021-06-03 162.60 162.60 162.60 162.60 0.0M
2021-06-02 160.68 162.62 160.68 162.62 0.0M
2021-06-01 159.88 161.80 159.88 161.80 0.0M
2021-05-31 160.58 161.18 160.58 161.18 0.0M
2021-05-28 162.02 162.18 162.02 162.18 0.0M
2021-05-27 158.98 160.22 158.92 160.22 0.0M
2021-05-26 159.36 161.82 159.36 160.98 0.0M
2021-05-25 161.14 161.14 159.40 159.40 0.0M
2021-05-21 159.38 159.40 159.38 159.40 0.0M
2021-05-20 156.12 156.12 156.12 156.12 0.0M
2021-05-19 156.56 156.56 156.56 156.56 0.0M
2021-05-18 160.00 160.00 159.00 159.00 0.0M
2021-05-17 159.90 159.90 159.90 159.90 0.0M
2021-05-14 159.54 161.28 159.54 161.28 0.0M
2021-05-13 156.88 156.88 156.32 156.32 0.0M
2021-05-12 159.48 159.84 158.68 158.68 0.0M
2021-05-11 159.26 159.26 158.22 158.22 0.0M
2021-05-10 160.98 160.98 160.66 160.80 0.0M
2021-05-07 161.84 162.52 161.84 162.18 0.0M
2021-05-06 161.60 161.60 161.60 161.60 0.0M
2021-05-05 161.28 161.28 161.28 161.28 0.0M
2021-05-04 158.46 159.44 158.46 159.44 0.0M
2021-05-03 155.36 155.36 155.36 155.36 0.0M
2021-04-30 154.10 154.30 154.10 154.30 0.0M
2021-04-29 153.90 153.90 153.34 153.50 0.0M
2021-04-28 162.06 162.06 155.92 155.92 0.0M
2021-04-27 162.38 162.38 162.38 162.38 0.0M
2021-04-26 161.34 161.34 161.34 161.34 0.0M
2021-04-23 161.78 161.78 161.78 161.78 0.0M
2021-04-22 161.26 162.90 161.26 162.90 0.0M
2021-04-21 159.62 160.74 159.62 160.74 0.0M
2021-04-20 159.58 159.58 159.58 159.58 0.0M
2021-04-19 160.88 160.88 160.38 160.38 0.0M
2021-04-16 159.68 159.68 159.68 159.68 0.0M
2021-04-15 159.46 159.76 159.46 159.76 0.0M
2021-04-14 160.12 160.12 160.12 160.12 0.0M
2021-04-13 159.10 159.10 159.10 159.10 0.0M
2021-04-12 158.78 160.94 158.78 159.50 0.0M
2021-04-09 157.74 157.84 157.50 157.84 0.0M
2021-04-08 156.70 156.70 156.70 156.70 0.0M
2021-04-07 159.36 159.36 159.36 159.36 0.0M
2021-04-06 163.10 164.30 160.44 160.44 0.0M
2021-04-01 160.68 161.62 160.68 161.62 0.0M
2021-03-31 160.50 160.50 160.50 160.50 0.0M
2021-03-30 163.30 163.30 160.00 160.00 0.0M
2021-03-29 162.28 163.24 162.28 162.30 0.0M
2021-03-26 158.78 158.78 158.78 158.78 0.0M
2021-03-25 156.72 159.10 156.72 159.00 0.0M
2021-03-24 155.86 155.86 155.86 155.86 0.0M
2021-03-23 153.88 155.08 153.88 155.08 0.0M
2021-03-22 154.34 154.34 154.34 154.34 0.0M
2021-03-19 155.76 156.28 155.74 156.28 0.0M
2021-03-18 156.46 156.46 154.40 155.82 0.0M
2021-03-17 157.68 157.68 157.04 157.14 0.0M
2021-03-16 158.32 159.20 158.32 159.20 0.0M
2021-03-15 152.58 152.58 152.58 152.58 0.0M
2021-03-12 151.20 151.20 150.84 151.04 0.0M
2021-03-11 152.80 152.80 152.80 152.80 0.0M
2021-03-10 153.36 154.38 153.36 154.38 0.0M
2021-03-09 152.14 153.22 152.14 153.22 0.0M
2021-03-08 148.48 148.48 146.42 146.42 0.0M
2021-03-05 142.44 142.44 142.44 142.44 0.0M
2021-03-04 144.02 144.02 144.02 144.02 0.0M
2021-03-03 144.76 144.88 144.76 144.88 0.0M
2021-03-02 146.90 146.90 146.42 146.42 0.0M
2021-03-01 145.98 146.50 145.98 146.50 0.0M
2021-02-26 143.78 144.60 143.78 144.60 0.0M
2021-02-25 144.84 144.84 143.68 143.98 0.0M
2021-02-24 140.50 140.50 140.50 140.50 0.0M
2021-02-23 140.28 140.28 139.00 139.00 0.0M
2021-02-22 139.76 139.80 139.00 139.00 0.0M
2021-02-19 141.94 141.94 141.94 141.94 0.0M
2021-02-18 137.98 138.90 137.90 137.90 0.0M
2021-02-17 137.32 137.32 137.32 137.32 0.0M
2021-02-16 138.40 138.40 137.00 137.00 0.0M
2021-02-15 137.58 138.72 137.58 138.14 0.0M
2021-02-12 136.82 137.98 136.82 137.98 0.0M
2021-02-11 137.22 137.22 137.22 137.22 0.0M
2021-02-10 137.88 138.90 137.88 138.88 0.0M
2021-02-09 138.48 138.48 137.62 137.62 0.0M
2021-02-08 138.92 139.86 138.80 138.80 0.0M
2021-02-05 142.44 142.56 142.44 142.56 0.0M
2021-02-04 138.52 138.52 138.52 138.52 0.0M
2021-02-03 139.92 140.58 139.92 140.58 0.0M
2021-02-02 137.88 139.68 137.88 139.68 0.0M
2021-02-01 136.04 138.20 136.04 138.04 0.0M
2021-01-29 136.10 139.44 136.10 139.44 0.0M
2021-01-28 135.74 135.74 135.74 135.74 0.0M
2021-01-27 134.76 134.76 134.76 134.76 0.0M
2021-01-26 133.78 135.18 133.78 135.18 0.0M
2021-01-25 133.00 134.92 133.00 134.92 0.0M
2021-01-22 131.62 132.24 131.62 132.24 0.0M
2021-01-21 134.00 134.44 134.00 134.00 0.0M
2021-01-20 133.10 133.10 133.10 133.10 0.0M
2021-01-19 133.46 133.46 133.00 133.00 0.0M
2021-01-18 132.62 132.62 132.62 132.62 0.0M
2021-01-15 132.24 132.24 132.24 132.24 0.0M
2021-01-14 135.26 135.26 133.96 134.08 0.0M
2021-01-13 136.86 136.86 136.86 136.86 0.0M
2021-01-12 138.26 138.26 138.26 138.26 0.0M
2021-01-11 139.20 139.20 139.20 139.20 0.0M
2021-01-08 137.72 137.72 137.72 137.72 0.0M
2021-01-07 136.74 136.98 136.74 136.98 0.0M
2021-01-06 136.12 136.12 134.60 134.60 0.0M
2021-01-05 137.44 137.44 137.44 137.44 0.0M
2021-01-04 143.78 143.78 138.90 138.90 0.0M