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
2023-12-29 209.55 210.00 209.55 210.00 0.0M
2023-12-28 208.00 208.00 208.00 208.00 0.0M
2023-12-27 209.55 209.55 209.55 209.55 0.0M
2023-12-22 206.85 206.85 206.85 206.85 0.0M
2023-12-21 212.10 212.70 212.10 212.70 0.0M
2023-12-20 212.80 212.80 212.80 212.80 0.0M
2023-12-19 214.20 214.20 214.20 214.20 0.0M
2023-12-18 214.05 214.05 214.05 214.05 0.0M
2023-12-15 214.35 214.35 214.35 214.35 0.0M
2023-12-14 219.60 219.60 219.60 219.60 0.0M
2023-12-13 218.90 218.95 218.90 218.95 0.0M
2023-12-12 216.15 217.10 216.15 217.10 0.0M
2023-12-11 212.05 217.55 212.05 217.55 0.0M
2023-12-08 212.40 212.55 212.40 212.55 0.0M
2023-12-07 213.80 213.80 213.80 213.80 0.0M
2023-12-06 214.50 214.60 214.50 214.60 0.0M
2023-12-05 213.35 213.35 213.35 213.35 0.0M
2023-12-04 213.30 214.65 213.30 214.65 0.0M
2023-12-01 210.00 210.00 210.00 210.00 0.0M
2023-11-30 208.45 210.50 208.45 209.60 0.0M
2023-11-29 207.75 209.15 207.75 209.15 0.0M
2023-11-28 208.70 208.70 208.40 208.40 0.0M
2023-11-27 209.40 209.85 209.40 209.85 0.0M
2023-11-24 213.25 213.25 213.25 213.25 0.0M
2023-11-23 211.40 211.40 211.40 211.40 0.0M
2023-11-22 211.20 213.00 211.20 213.00 0.0M
2023-11-21 210.80 210.80 210.80 210.80 0.0M
2023-11-20 208.10 208.10 208.10 208.10 0.0M
2023-11-17 211.25 212.60 211.25 211.45 0.0M
2023-11-16 212.00 213.45 212.00 213.45 0.0M
2023-11-15 211.70 213.50 211.70 213.50 0.0M
2023-11-14 211.15 211.15 211.15 211.15 0.0M
2023-11-13 212.55 213.75 212.55 213.75 0.0M
2023-11-10 211.70 211.70 211.70 211.70 0.0M
2023-11-09 209.95 209.95 209.95 209.95 0.0M
2023-11-08 207.10 207.10 207.10 207.10 0.0M
2023-11-07 205.15 205.15 205.15 205.15 0.0M
2023-11-06 203.90 203.90 203.90 203.90 0.0M
2023-11-03 205.70 206.35 203.65 204.60 0.0M
2023-11-02 198.36 205.50 198.36 205.50 0.0M
2023-11-01 205.05 205.05 195.70 197.30 0.0M
2023-10-31 203.20 206.70 203.20 206.70 0.0M
2023-10-30 204.25 205.05 204.25 205.05 0.0M
2023-10-27 207.55 207.80 207.55 207.80 0.0M
2023-10-26 204.70 205.65 204.70 205.65 0.0M
2023-10-25 225.55 225.55 206.80 206.80 0.0M
2023-10-24 226.05 226.05 226.05 226.05 0.0M
2023-10-23 228.15 228.15 227.35 227.35 0.0M
2023-10-20 231.40 231.40 231.40 231.40 0.0M
2023-10-19 234.65 234.65 234.65 234.65 0.0M
2023-10-18 234.60 234.60 234.60 234.60 0.0M
2023-10-17 235.50 235.50 235.50 235.50 0.0M
2023-10-16 234.70 235.40 234.70 235.40 0.0M
2023-10-13 234.05 234.05 234.05 234.05 0.0M
2023-10-12 234.45 234.45 234.45 234.45 0.0M
2023-10-11 234.35 234.35 234.35 234.35 0.0M
2023-10-10 236.45 237.15 236.45 237.15 0.0M
2023-10-09 231.60 231.60 231.60 231.60 0.0M
2023-10-06 230.15 230.15 229.60 229.60 0.0M
2023-10-05 231.30 231.30 231.30 231.30 0.0M
2023-10-04 228.50 228.50 228.50 228.50 0.0M
2023-10-03 227.85 227.85 227.85 227.85 0.0M
2023-10-02 227.75 227.80 227.75 227.80 0.0M
2023-09-29 229.65 229.65 229.65 229.65 0.0M
2023-09-28 230.50 230.50 230.50 230.50 0.0M
2023-09-27 224.40 224.40 224.40 224.40 0.0M
2023-09-26 225.50 225.50 224.95 224.95 0.0M
2023-09-25 224.50 224.50 224.50 224.50 0.0M
2023-09-22 223.90 224.40 223.90 224.40 0.0M
2023-09-21 228.05 228.15 228.05 228.15 0.0M
2023-09-20 229.30 229.30 229.30 229.30 0.0M
2023-09-19 230.75 230.75 228.70 228.70 0.0M
2023-09-18 229.30 229.60 229.30 229.60 0.0M
2023-09-15 232.75 232.75 230.00 230.00 0.0M
2023-09-14 230.45 230.45 230.45 230.45 0.0M
2023-09-13 230.05 230.05 230.05 230.05 0.0M
2023-09-12 230.40 230.45 230.40 230.45 0.0M
2023-09-11 232.65 232.65 232.65 232.65 0.0M
2023-09-08 233.05 233.05 233.05 233.05 0.0M
2023-09-07 231.80 231.80 231.80 231.80 0.0M
2023-09-06 234.60 234.60 234.60 234.60 0.0M
2023-09-05 236.30 236.30 236.30 236.30 0.0M
2023-09-04 236.60 236.60 235.90 235.90 0.0M
2023-09-01 234.20 234.20 234.20 234.20 0.0M
2023-08-31 232.85 232.85 232.85 232.85 0.0M
2023-08-30 233.40 233.40 233.40 233.40 0.0M
2023-08-29 234.70 235.75 234.70 235.75 0.0M
2023-08-28 233.60 233.60 233.60 233.60 0.0M
2023-08-25 230.85 230.85 230.85 230.85 0.0M
2023-08-24 229.00 229.00 229.00 229.00 0.0M
2023-08-23 229.85 230.75 229.85 230.75 0.0M
2023-08-22 229.35 231.05 229.35 231.05 0.0M
2023-08-21 229.80 230.20 229.80 230.20 0.0M
2023-08-18 229.15 229.15 229.15 229.15 0.0M
2023-08-17 230.10 230.10 230.10 230.10 0.0M
2023-08-16 229.30 229.30 229.30 229.30 0.0M
2023-08-15 230.55 230.55 230.25 230.25 0.0M
2023-08-14 230.80 230.80 230.80 230.80 0.0M
2023-08-11 227.45 227.45 227.45 227.45 0.0M
2023-08-10 227.85 227.85 227.85 227.85 0.0M
2023-08-09 225.85 226.45 225.85 226.45 0.0M
2023-08-08 227.05 227.05 227.05 227.05 0.0M
2023-08-07 223.80 223.80 223.80 223.80 0.0M
2023-08-04 226.65 226.65 226.65 226.65 0.0M
2023-08-03 226.95 228.00 226.30 226.30 0.0M
2023-08-02 223.30 226.00 223.30 226.00 0.0M
2023-08-01 224.20 224.20 224.20 224.20 0.0M
2023-07-31 226.85 226.85 226.85 226.85 0.0M
2023-07-28 228.55 228.55 228.55 228.55 0.0M
2023-07-27 228.85 230.00 228.85 229.60 0.0M
2023-07-26 216.45 216.45 216.45 216.45 0.0M
2023-07-25 215.70 215.70 215.70 215.70 0.0M
2023-07-24 213.35 213.35 213.35 213.35 0.0M
2023-07-21 212.35 212.50 212.35 212.50 0.0M
2023-07-20 210.65 210.65 210.65 210.65 0.0M
2023-07-19 209.50 209.50 209.50 209.50 0.0M
2023-07-18 207.00 207.00 206.75 206.75 0.0M
2023-07-17 204.00 204.00 204.00 204.00 0.0M
2023-07-14 201.90 203.95 201.90 203.95 0.0M
2023-07-13 203.00 203.00 201.80 202.10 0.0M
2023-07-12 204.85 206.35 204.85 206.35 0.0M
2023-07-11 203.25 203.25 203.25 203.25 0.0M
2023-07-10 200.10 204.30 200.10 204.30 0.0M
2023-07-07 202.75 202.75 202.75 202.75 0.0M
2023-07-06 201.15 203.40 201.15 203.40 0.0M
2023-07-05 200.00 200.00 200.00 200.00 0.0M
2023-07-04 200.20 200.20 200.20 200.20 0.0M
2023-07-03 201.15 201.15 201.15 201.15 0.0M
2023-06-30 198.80 198.80 198.80 198.80 0.0M
2023-06-29 197.50 199.02 197.50 199.02 0.0M
2023-06-28 196.06 196.06 196.06 196.06 0.0M
2023-06-27 197.12 197.12 197.12 197.12 0.0M
2023-06-26 196.00 196.00 196.00 196.00 0.0M
2023-06-23 200.50 200.50 198.72 198.72 0.0M
2023-06-22 199.70 201.50 199.70 201.50 0.0M
2023-06-21 201.40 201.40 201.40 201.40 0.0M
2023-06-20 202.80 204.05 202.80 204.05 0.0M
2023-06-19 202.00 203.45 201.60 203.45 0.0M
2023-06-16 201.20 201.20 201.20 201.20 0.0M
2023-06-15 198.96 198.96 198.96 198.96 0.0M
2023-06-14 204.05 206.00 204.05 205.15 0.0M
2023-06-13 202.40 203.55 202.40 203.50 0.0M
2023-06-12 199.88 199.88 199.88 199.88 0.0M
2023-06-09 199.08 199.08 199.08 199.08 0.0M
2023-06-08 199.76 199.76 199.14 199.14 0.0M
2023-06-07 202.20 202.20 202.20 202.20 0.0M
2023-06-06 201.00 201.00 201.00 201.00 0.0M
2023-06-05 201.95 201.95 201.95 201.95 0.0M
2023-06-02 196.32 197.36 196.32 197.36 0.0M
2023-06-01 194.96 194.96 194.96 194.96 0.0M
2023-05-31 195.58 197.38 195.58 197.38 0.0M
2023-05-30 198.38 198.38 194.66 194.66 0.0M
2023-05-29 197.98 197.98 197.98 197.98 0.0M
2023-05-26 195.16 195.16 195.16 195.16 0.0M
2023-05-25 197.04 197.04 197.04 197.04 0.0M
2023-05-24 199.52 199.52 199.52 199.52 0.0M
2023-05-23 200.05 201.15 200.05 201.15 0.0M
2023-05-22 199.44 199.74 199.40 199.58 0.0M
2023-05-19 199.54 199.54 199.54 199.54 0.0M
2023-05-18 196.92 196.92 196.92 196.92 0.0M
2023-05-17 195.28 196.94 195.28 196.94 0.0M
2023-05-16 196.44 196.98 195.80 195.80 0.0M
2023-05-15 195.32 195.32 195.32 195.32 0.0M
2023-05-12 191.64 191.64 191.64 191.64 0.0M
2023-05-11 195.48 197.66 192.20 192.20 0.0M
2023-05-10 194.36 194.36 194.36 194.36 0.0M
2023-05-09 194.28 194.28 194.28 194.28 0.0M
2023-05-08 196.42 196.42 195.28 196.26 0.0M
2023-05-05 193.52 193.52 193.52 193.52 0.0M
2023-05-04 195.02 195.02 195.02 195.02 0.0M
2023-05-03 195.88 197.50 195.88 196.90 0.0M
2023-05-02 201.00 202.40 196.58 196.58 0.0M
2023-04-28 195.08 196.98 195.08 196.98 0.0M
2023-04-27 189.76 191.66 189.76 191.66 0.0M
2023-04-26 191.50 191.52 184.76 184.76 0.0M
2023-04-25 193.84 194.62 193.84 194.56 0.0M
2023-04-24 195.40 195.82 195.24 195.82 0.0M
2023-04-21 196.20 196.20 195.40 195.40 0.0M
2023-04-20 197.66 197.66 197.66 197.66 0.0M
2023-04-19 197.40 197.40 197.40 197.40 0.0M
2023-04-18 198.76 199.98 198.76 199.98 0.0M
2023-04-17 196.46 198.40 196.46 197.92 0.0M
2023-04-14 195.54 195.54 194.84 194.84 0.0M
2023-04-13 195.72 195.72 195.72 195.72 0.0M
2023-04-12 196.20 198.18 196.20 198.18 0.0M
2023-04-11 197.68 197.68 196.46 196.46 0.0M
2023-04-06 194.72 195.86 194.68 195.10 0.0M
2023-04-05 195.38 196.02 194.58 194.58 0.0M
2023-04-04 199.10 199.52 195.62 195.62 0.0M
2023-04-03 204.00 204.00 198.18 198.18 0.0M
2023-03-31 202.00 202.20 202.00 202.20 0.0M
2023-03-30 202.25 206.50 201.00 201.00 0.0M
2023-03-29 197.80 200.90 197.80 200.90 0.0M
2023-03-28 198.02 199.78 198.02 198.60 0.0M
2023-03-27 202.00 202.00 199.48 199.62 0.0M
2023-03-24 196.40 199.54 196.40 197.88 0.0M
2023-03-23 195.86 198.32 195.86 198.16 0.0M
2023-03-22 202.20 202.20 197.70 197.70 0.0M
2023-03-21 201.25 201.85 201.25 201.85 0.0M
2023-03-20 198.88 198.88 198.88 198.88 0.0M
2023-03-17 202.55 202.55 202.55 202.55 0.0M
2023-03-16 200.85 200.85 200.85 200.85 0.0M
2023-03-15 198.84 198.84 198.84 198.84 0.0M
2023-03-14 199.58 200.50 199.58 200.50 0.0M
2023-03-13 200.50 200.50 198.48 198.48 0.0M
2023-03-10 204.05 204.05 204.05 204.05 0.0M
2023-03-09 208.30 208.30 208.00 208.00 0.0M
2023-03-08 209.40 210.25 209.40 210.25 0.0M
2023-03-07 210.70 210.70 210.70 210.70 0.0M
2023-03-06 210.80 210.80 210.80 210.80 0.0M
2023-03-03 208.70 208.70 208.70 208.70 0.0M
2023-03-02 204.95 204.95 204.95 204.95 0.0M
2023-03-01 207.00 207.00 206.95 206.95 0.0M
2023-02-28 208.85 208.85 208.85 208.85 0.0M
2023-02-27 211.20 211.20 211.20 211.20 0.0M
2023-02-24 209.35 209.35 209.35 209.35 0.0M
2023-02-23 210.10 210.10 210.10 210.10 0.0M
2023-02-22 210.55 210.55 210.55 210.55 0.0M
2023-02-21 212.90 213.65 212.90 213.65 0.0M
2023-02-20 214.05 214.05 213.15 213.70 0.0M
2023-02-17 212.35 212.35 212.35 212.35 0.0M
2023-02-16 212.50 215.35 211.55 213.10 0.0M
2023-02-15 208.30 208.30 208.30 208.30 0.0M
2023-02-14 210.95 210.95 210.00 210.05 0.0M
2023-02-13 211.20 212.70 211.20 212.70 0.0M
2023-02-10 208.05 209.00 208.05 209.00 0.0M
2023-02-09 209.05 209.05 209.00 209.00 0.0M
2023-02-08 210.65 210.65 210.65 210.65 0.0M
2023-02-07 208.05 208.05 208.05 208.05 0.0M
2023-02-06 207.60 207.60 207.60 207.60 0.0M
2023-02-03 207.95 207.95 207.95 207.95 0.0M
2023-02-02 205.75 208.90 205.75 208.90 0.0M
2023-02-01 205.80 206.90 203.90 205.25 0.0M
2023-01-31 204.20 206.50 202.95 206.50 0.0M
2023-01-30 203.45 203.45 203.45 203.45 0.0M
2023-01-27 205.95 207.20 202.60 202.60 0.0M
2023-01-26 208.75 208.75 208.75 208.75 0.0M
2023-01-25 219.50 219.50 206.65 206.65 0.0M
2023-01-24 220.65 220.65 220.65 220.65 0.0M
2023-01-23 216.30 221.35 216.30 221.35 0.0M
2023-01-20 215.35 216.00 215.35 216.00 0.0M
2023-01-19 215.50 216.65 215.50 216.65 0.0M
2023-01-18 218.60 218.60 218.45 218.45 0.0M
2023-01-17 226.45 226.45 226.45 226.45 0.0M
2023-01-16 225.45 227.00 225.45 227.00 0.0M
2023-01-13 224.20 226.65 224.20 226.65 0.0M
2023-01-12 226.85 229.15 226.85 227.20 0.0M
2023-01-11 222.95 226.55 222.95 226.55 0.0M
2023-01-10 223.75 224.45 222.95 222.95 0.0M
2023-01-09 224.50 226.10 224.50 226.10 0.0M
2023-01-06 221.95 221.95 221.95 221.95 0.0M
2023-01-05 224.15 224.15 224.15 224.15 0.0M
2023-01-04 224.65 224.65 224.65 224.65 0.0M
2023-01-03 225.25 225.25 223.95 223.95 0.0M
2023-01-02 224.05 224.05 224.05 224.05 0.0M