ADP

ADP
🏛️ germany →
248.50
Last Update: 2025-09-30
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
2022-12-30 224.70 224.70 224.70 224.70 0.0M
2022-12-29 223.90 226.40 223.90 226.40 0.0M
2022-12-28 225.05 225.05 225.05 225.05 0.0M
2022-12-27 224.00 227.95 224.00 225.20 0.0M
2022-12-23 224.85 225.85 224.85 225.85 0.0M
2022-12-22 231.75 231.75 224.45 224.45 0.0M
2022-12-21 229.70 231.00 229.70 231.00 0.0M
2022-12-20 229.65 229.65 229.65 229.65 0.0M
2022-12-19 231.95 231.95 231.65 231.65 0.0M
2022-12-16 232.90 233.75 232.05 232.45 0.0M
2022-12-15 242.90 242.90 242.90 242.90 0.0M
2022-12-14 246.30 248.60 246.30 247.30 0.0M
2022-12-13 249.90 249.90 249.90 249.90 0.0M
2022-12-12 244.10 247.95 244.10 247.95 0.0M
2022-12-09 246.00 246.00 246.00 246.00 0.0M
2022-12-08 244.55 244.55 244.55 244.55 0.0M
2022-12-07 246.75 246.75 245.90 245.90 0.0M
2022-12-06 251.35 251.35 246.15 246.15 0.0M
2022-12-05 254.75 254.75 254.75 254.75 0.0M
2022-12-02 252.15 252.15 252.15 252.15 0.0M
2022-12-01 252.05 253.55 252.05 253.55 0.0M
2022-11-30 248.05 248.05 248.05 248.05 0.0M
2022-11-29 249.55 249.55 249.55 249.55 0.0M
2022-11-28 253.45 253.45 251.45 251.45 0.0M
2022-11-25 252.40 252.40 252.40 252.40 0.0M
2022-11-24 251.25 251.25 251.25 251.25 0.0M
2022-11-23 252.65 254.05 252.65 254.05 0.0M
2022-11-22 250.50 250.50 250.50 250.50 0.0M
2022-11-21 248.30 249.55 248.25 249.55 0.0M
2022-11-18 243.65 243.65 243.65 243.65 0.0M
2022-11-17 244.10 245.10 244.10 245.10 0.0M
2022-11-16 243.65 245.50 243.30 245.50 0.0M
2022-11-15 242.25 243.60 242.25 243.60 0.0M
2022-11-14 241.25 244.45 241.25 244.45 0.0M
2022-11-11 250.15 250.15 244.70 244.70 0.0M
2022-11-10 239.60 242.35 239.45 241.15 0.0M
2022-11-09 242.90 243.80 242.90 243.80 0.0M
2022-11-08 239.55 239.55 239.55 239.55 0.0M
2022-11-07 237.55 237.55 237.50 237.50 0.0M
2022-11-04 242.10 242.10 242.10 242.10 0.0M
2022-11-03 243.10 244.00 242.00 242.00 0.0M
2022-11-02 246.15 246.15 246.15 246.15 0.0M
2022-11-01 244.10 246.20 244.10 246.20 0.0M
2022-10-31 243.90 244.65 243.90 244.65 0.0M
2022-10-28 233.70 233.70 233.70 233.70 0.0M
2022-10-27 233.15 236.60 233.15 236.60 0.0M
2022-10-26 239.00 243.20 239.00 243.20 0.0M
2022-10-25 239.45 239.45 238.00 238.00 0.0M
2022-10-24 235.95 237.00 235.95 237.00 0.0M
2022-10-21 233.50 235.20 233.50 235.20 0.0M
2022-10-20 237.05 237.45 237.05 237.45 0.0M
2022-10-19 239.30 239.30 239.30 239.30 0.0M
2022-10-18 238.30 240.00 238.30 239.90 0.0M
2022-10-17 231.75 231.75 231.75 231.75 0.0M
2022-10-14 235.20 235.20 235.20 235.20 0.0M
2022-10-13 230.55 231.50 228.05 228.05 0.0M
2022-10-12 233.20 233.20 233.20 233.20 0.0M
2022-10-11 234.75 234.75 234.75 234.75 0.0M
2022-10-10 232.35 232.35 232.35 232.35 0.0M
2022-10-07 238.85 239.75 233.80 233.80 0.0M
2022-10-06 240.80 240.80 240.80 240.80 0.0M
2022-10-05 236.20 236.20 236.20 236.20 0.0M
2022-10-04 237.25 237.25 237.25 237.25 0.0M
2022-10-03 229.50 229.50 229.50 229.50 0.0M
2022-09-30 231.55 231.55 231.55 231.55 0.0M
2022-09-29 238.75 238.75 232.95 232.95 0.0M
2022-09-28 236.65 236.65 236.65 236.65 0.0M
2022-09-27 237.45 237.45 237.45 237.45 0.0M
2022-09-26 237.85 237.85 237.85 237.85 0.0M
2022-09-23 233.40 233.40 233.40 233.40 0.0M
2022-09-22 232.95 232.95 232.95 232.95 0.0M
2022-09-21 233.80 239.30 233.80 239.05 0.0M
2022-09-20 235.00 236.05 232.65 234.65 0.0M
2022-09-19 232.50 232.50 232.50 232.50 0.0M
2022-09-16 229.25 232.50 229.25 232.50 0.0M
2022-09-15 234.55 234.55 234.55 234.55 0.0M
2022-09-14 234.65 234.65 234.65 234.65 0.0M
2022-09-13 240.50 240.50 239.30 239.30 0.0M
2022-09-12 242.05 242.05 242.05 242.05 0.0M
2022-09-09 239.15 239.15 239.15 239.15 0.0M
2022-09-08 240.40 240.40 240.40 240.40 0.0M
2022-09-07 239.55 239.55 239.55 239.55 0.0M
2022-09-06 240.15 240.15 240.15 240.15 0.0M
2022-09-05 240.45 240.45 240.45 240.45 0.0M
2022-09-02 245.65 245.65 245.65 245.65 0.0M
2022-09-01 241.85 241.85 241.85 241.85 0.0M
2022-08-31 245.30 246.50 245.30 246.50 0.0M
2022-08-30 248.70 248.70 248.70 248.70 0.0M
2022-08-29 250.50 250.50 250.50 250.50 0.0M
2022-08-26 258.05 258.05 258.05 258.05 0.0M
2022-08-25 256.20 256.20 256.20 256.20 0.0M
2022-08-24 256.30 256.30 256.30 256.30 0.0M
2022-08-23 257.75 258.05 256.95 256.95 0.0M
2022-08-22 256.90 256.90 256.50 256.50 0.0M
2022-08-19 257.60 257.60 257.60 257.60 0.0M
2022-08-18 254.10 254.10 254.10 254.10 0.0M
2022-08-17 254.90 254.90 254.90 254.90 0.0M
2022-08-16 253.40 253.40 253.40 253.40 0.0M
2022-08-15 249.85 249.85 249.85 249.85 0.0M
2022-08-12 242.50 242.50 242.50 242.50 0.0M
2022-08-11 245.05 245.05 242.00 242.00 0.0M
2022-08-10 243.35 244.85 243.35 244.85 0.0M
2022-08-09 243.25 243.25 242.50 242.50 0.0M
2022-08-08 242.55 242.55 242.55 242.55 0.0M
2022-08-05 238.15 238.15 238.15 238.15 0.0M
2022-08-04 239.20 239.20 239.20 239.20 0.0M
2022-08-03 236.05 237.55 236.05 237.55 0.0M
2022-08-02 234.25 234.45 234.25 234.45 0.0M
2022-08-01 235.80 235.80 235.25 235.25 0.0M
2022-07-29 235.90 235.90 235.90 235.90 0.0M
2022-07-28 226.55 236.40 226.55 236.40 0.0M
2022-07-27 215.95 216.85 215.95 216.85 0.0M
2022-07-26 212.85 212.85 212.85 212.85 0.0M
2022-07-25 215.30 215.30 215.30 215.30 0.0M
2022-07-22 212.40 212.40 212.40 212.40 0.0M
2022-07-21 211.05 211.05 211.05 211.05 0.0M
2022-07-20 213.85 213.85 213.00 213.00 0.0M
2022-07-19 208.00 208.00 208.00 208.00 0.0M
2022-07-18 213.10 213.10 212.00 212.00 0.0M
2022-07-15 210.70 210.70 210.70 210.70 0.0M
2022-07-14 209.70 209.70 209.70 209.70 0.0M
2022-07-13 211.25 211.25 211.25 211.25 0.0M
2022-07-12 213.35 213.35 213.35 213.35 0.0M
2022-07-11 213.90 213.90 213.90 213.90 0.0M
2022-07-08 212.25 212.25 212.25 212.25 0.0M
2022-07-07 212.95 212.95 212.95 212.95 0.0M
2022-07-06 206.50 210.05 206.40 210.05 0.0M
2022-07-05 204.65 204.65 204.65 204.65 0.0M
2022-07-04 203.35 203.35 203.35 203.35 0.0M
2022-07-01 199.00 199.00 199.00 199.00 0.0M
2022-06-30 201.70 201.70 201.70 201.70 0.0M
2022-06-29 203.70 203.75 203.70 203.75 0.0M
2022-06-28 206.15 206.15 206.15 206.15 0.0M
2022-06-27 207.80 207.80 207.80 207.80 0.0M
2022-06-24 200.40 200.40 200.40 200.40 0.0M
2022-06-23 195.92 196.76 195.92 196.76 0.0M
2022-06-22 195.34 195.34 195.34 195.34 0.0M
2022-06-21 191.66 191.66 191.66 191.66 0.0M
2022-06-20 190.10 190.10 190.10 190.10 0.0M
2022-06-17 190.26 190.26 190.26 190.26 0.0M
2022-06-16 197.70 197.70 197.70 197.70 0.0M
2022-06-15 195.22 195.22 195.22 195.22 0.0M
2022-06-14 197.90 197.90 197.90 197.90 0.0M
2022-06-13 196.94 197.46 196.94 197.46 0.0M
2022-06-10 202.90 202.90 202.90 202.90 0.0M
2022-06-09 204.10 204.10 204.10 204.10 0.0M
2022-06-08 207.15 207.15 207.15 207.15 0.0M
2022-06-07 201.00 201.00 201.00 201.00 0.0M
2022-06-06 206.15 206.15 206.15 206.15 0.0M
2022-06-03 207.65 207.65 207.65 207.65 0.0M
2022-06-02 205.35 205.35 205.35 205.35 0.0M
2022-06-01 207.70 207.70 207.45 207.45 0.0M
2022-05-31 208.80 208.80 208.80 208.80 0.0M
2022-05-30 210.30 210.30 210.30 210.30 0.0M
2022-05-27 202.35 202.35 202.35 202.35 0.0M
2022-05-26 199.62 199.62 199.62 199.62 0.0M
2022-05-25 198.92 198.92 198.92 198.92 0.0M
2022-05-24 195.36 195.36 195.36 195.36 0.0M
2022-05-23 200.05 200.05 200.05 200.05 0.0M
2022-05-20 196.06 196.06 196.06 196.06 0.0M
2022-05-19 198.18 198.18 196.24 196.24 0.0M
2022-05-18 203.35 203.35 200.50 200.50 0.0M
2022-05-17 200.05 200.05 200.05 200.05 0.0M
2022-05-16 199.62 199.62 198.34 198.34 0.0M
2022-05-13 201.10 201.10 201.10 201.10 0.0M
2022-05-12 197.56 197.56 197.56 197.56 0.0M
2022-05-11 201.50 202.25 198.00 198.00 0.0M
2022-05-10 200.25 200.30 200.25 200.30 0.0M
2022-05-09 204.75 204.75 199.90 199.90 0.0M
2022-05-06 207.15 207.15 207.15 207.15 0.0M
2022-05-05 215.35 215.35 215.35 215.35 0.0M
2022-05-04 210.80 210.80 210.80 210.80 0.0M
2022-05-03 208.80 208.80 208.70 208.70 0.0M
2022-05-02 207.45 207.45 207.45 207.45 0.0M
2022-04-29 217.05 217.05 217.05 217.05 0.0M
2022-04-28 218.70 218.70 218.70 218.70 0.0M
2022-04-27 209.70 219.85 209.70 219.85 0.0M
2022-04-26 211.65 211.85 211.65 211.85 0.0M
2022-04-25 207.15 207.15 207.15 207.15 0.0M
2022-04-22 211.80 211.80 211.80 211.80 0.0M
2022-04-21 214.60 214.60 214.60 214.60 0.0M
2022-04-20 210.70 210.70 210.70 210.70 0.0M
2022-04-19 210.85 211.10 209.50 211.10 0.0M
2022-04-14 214.25 214.25 214.25 214.25 0.0M
2022-04-13 213.85 213.85 213.85 213.85 0.0M
2022-04-12 211.50 211.50 211.50 211.50 0.0M
2022-04-11 217.15 217.15 217.15 217.15 0.0M
2022-04-08 219.40 219.40 219.25 219.25 0.0M
2022-04-07 216.85 218.50 216.85 218.50 0.0M
2022-04-06 218.25 218.25 214.60 216.85 0.0M
2022-04-05 214.15 214.15 214.15 214.15 0.0M
2022-04-04 211.45 212.65 211.45 212.65 0.0M
2022-04-01 205.90 205.90 205.90 205.90 0.0M
2022-03-31 203.85 203.85 203.85 203.85 0.0M
2022-03-30 201.95 202.00 201.95 202.00 0.0M
2022-03-29 200.90 200.90 200.90 200.90 0.0M
2022-03-28 199.08 199.08 199.08 199.08 0.0M
2022-03-25 196.66 196.66 196.66 196.66 0.0M
2022-03-24 193.68 193.86 193.68 193.86 0.0M
2022-03-23 195.04 195.04 195.04 195.04 0.0M
2022-03-22 193.08 193.08 193.08 193.08 0.0M
2022-03-21 193.70 193.70 193.70 193.70 0.0M
2022-03-18 192.18 192.90 192.18 192.58 0.0M
2022-03-17 192.50 192.50 192.50 192.50 0.0M
2022-03-16 194.62 194.62 193.96 193.96 0.0M
2022-03-15 188.10 188.10 188.10 188.10 0.0M
2022-03-14 190.34 190.34 190.34 190.34 0.0M
2022-03-11 190.14 190.14 190.14 190.14 0.0M
2022-03-10 188.46 188.46 186.04 187.78 0.0M
2022-03-09 188.36 190.54 188.36 188.60 0.0M
2022-03-08 189.42 194.62 189.42 194.62 0.0M
2022-03-07 188.12 188.12 188.12 188.12 0.0M
2022-03-04 184.90 184.90 184.90 184.90 0.0M
2022-03-03 185.56 186.00 185.56 186.00 0.0M
2022-03-02 181.68 181.68 181.68 181.68 0.0M
2022-03-01 182.82 182.92 182.82 182.92 0.0M
2022-02-28 179.26 181.98 179.26 181.98 0.0M
2022-02-25 177.46 177.46 177.46 177.46 0.0M
2022-02-24 169.34 170.56 169.34 170.56 0.0M
2022-02-23 176.80 177.30 176.64 176.64 0.0M
2022-02-22 174.72 174.72 174.72 174.72 0.0M
2022-02-21 176.92 176.92 175.36 175.54 0.0M
2022-02-18 176.60 176.60 176.60 176.60 0.0M
2022-02-17 179.02 179.02 179.02 179.02 0.0M
2022-02-16 179.06 179.06 177.96 177.96 0.0M
2022-02-15 178.18 178.18 178.18 178.18 0.0M
2022-02-14 179.52 179.52 179.52 179.52 0.0M
2022-02-11 178.76 178.76 178.76 178.76 0.0M
2022-02-10 184.22 184.22 183.90 183.90 0.0M
2022-02-09 182.70 182.70 182.70 182.70 0.0M
2022-02-08 180.00 181.36 180.00 181.36 0.0M
2022-02-07 179.96 179.96 179.96 179.96 0.0M
2022-02-04 182.78 182.78 182.78 182.78 0.0M
2022-02-03 180.18 181.00 180.18 180.80 0.0M
2022-02-02 182.42 182.66 182.42 182.66 0.0M
2022-02-01 182.96 183.78 182.96 183.78 0.0M
2022-01-31 178.30 181.08 178.30 181.08 0.0M
2022-01-28 177.34 177.34 177.34 177.34 0.0M
2022-01-27 173.70 179.58 173.70 179.58 0.0M
2022-01-26 192.00 195.68 177.08 177.08 0.0M
2022-01-25 190.54 190.54 189.44 189.44 0.0M
2022-01-24 192.02 192.02 190.04 190.04 0.0M
2022-01-21 193.14 193.14 193.14 193.14 0.0M
2022-01-20 198.40 199.08 195.00 195.00 0.0M
2022-01-19 198.46 198.46 198.46 198.46 0.0M
2022-01-18 199.50 200.55 197.66 200.55 0.0M
2022-01-17 199.72 199.72 199.72 199.72 0.0M
2022-01-14 202.25 202.25 202.25 202.25 0.0M
2022-01-13 204.35 205.25 204.35 205.25 0.0M
2022-01-12 206.95 206.95 205.10 205.10 0.0M
2022-01-11 204.90 205.00 204.80 205.00 0.0M
2022-01-10 211.95 211.95 211.95 211.95 0.0M
2022-01-07 213.45 213.45 212.50 212.50 0.0M
2022-01-06 214.60 215.30 214.60 215.30 0.0M
2022-01-05 216.35 216.35 216.35 216.35 0.0M
2022-01-04 216.10 216.10 216.10 216.10 0.0M
2022-01-03 218.00 218.00 217.20 217.20 0.0M