ADP

ADP
🏛️ germany →
247.40
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
2021-12-30 218.40 220.35 218.40 219.75 0.0M
2021-12-29 219.95 219.95 217.65 218.45 0.0M
2021-12-28 219.00 220.10 217.45 217.50 0.0M
2021-12-27 213.95 216.70 213.75 216.70 0.0M
2021-12-23 210.10 214.85 208.50 214.35 0.0M
2021-12-22 205.20 209.60 204.75 209.00 0.0M
2021-12-21 205.30 205.75 204.45 205.55 0.0M
2021-12-20 201.90 201.90 199.46 200.85 0.0M
2021-12-17 204.90 206.40 202.75 205.20 0.0M
2021-12-16 209.05 209.05 206.20 206.20 0.0M
2021-12-15 204.10 206.10 203.10 205.95 0.0M
2021-12-14 209.20 209.20 202.40 203.90 0.0M
2021-12-13 210.90 212.10 208.20 208.30 0.0M
2021-12-10 206.00 209.10 206.00 209.10 0.0M
2021-12-09 205.80 206.30 205.35 206.30 0.0M
2021-12-08 208.50 209.00 205.50 205.80 0.0M
2021-12-07 208.30 210.05 207.55 207.70 0.0M
2021-12-06 204.45 205.90 203.70 205.20 0.0M
2021-12-03 205.75 207.25 201.65 203.45 0.0M
2021-12-02 201.05 207.05 199.98 206.90 0.0M
2021-12-01 206.30 209.00 198.68 203.20 0.0M
2021-11-30 208.15 208.15 203.95 203.95 0.0M
2021-11-29 206.95 210.00 204.85 210.00 0.0M
2021-11-26 208.80 208.80 203.00 203.45 0.0M
2021-11-25 209.15 210.30 209.10 210.30 0.0M
2021-11-24 210.50 210.50 208.25 208.25 0.0M
2021-11-23 209.90 210.20 208.50 208.70 0.0M
2021-11-22 212.10 213.60 211.00 211.00 0.0M
2021-11-19 210.15 211.70 210.05 210.50 0.0M
2021-11-18 210.35 210.80 207.70 209.40 0.0M
2021-11-17 208.35 209.00 206.85 208.90 0.0M
2021-11-16 205.20 208.75 205.05 208.75 0.0M
2021-11-15 201.75 203.20 201.65 203.20 0.0M
2021-11-12 200.40 202.20 199.36 201.90 0.0M
2021-11-11 200.50 202.00 199.22 199.22 0.0M
2021-11-10 197.92 200.10 197.14 199.38 0.0M
2021-11-09 196.46 197.36 195.48 196.00 0.0M
2021-11-08 198.42 198.88 196.14 196.14 0.0M
2021-11-05 196.32 199.36 195.66 198.40 0.0M
2021-11-04 195.06 197.06 195.06 195.18 0.0M
2021-11-03 194.76 195.08 192.48 192.72 0.0M
2021-11-02 190.94 194.16 190.94 194.16 0.0M
2021-11-01 195.08 195.20 191.04 191.04 0.0M
2021-10-29 190.14 193.98 189.58 193.98 0.0M
2021-10-28 191.86 192.76 189.98 190.62 0.0M
2021-10-27 188.66 192.60 188.66 191.14 0.0M
2021-10-26 188.68 189.24 188.04 188.86 0.0M
2021-10-25 186.44 188.32 186.44 187.92 0.0M
2021-10-22 184.08 187.68 183.94 187.62 0.0M
2021-10-21 182.44 183.78 182.22 183.68 0.0M
2021-10-20 184.04 184.38 183.24 183.24 0.0M
2021-10-19 182.96 183.82 182.64 183.56 0.0M
2021-10-18 183.66 184.12 182.90 184.12 0.0M
2021-10-15 180.10 183.50 180.02 183.42 0.0M
2021-10-14 178.50 179.86 177.34 179.86 0.0M
2021-10-13 176.52 177.60 175.00 176.96 0.0M
2021-10-11 177.94 178.36 176.94 177.42 0.0M
2021-10-08 179.76 179.76 178.08 178.44 0.0M
2021-10-07 178.40 180.40 178.40 180.40 0.0M
2021-10-06 174.60 176.98 173.78 176.98 0.0M
2021-10-05 173.14 176.38 173.14 176.38 0.0M
2021-10-04 173.50 174.06 171.86 172.12 0.0M
2021-10-01 171.34 173.66 170.24 173.66 0.0M
2021-09-30 173.54 176.18 173.00 173.34 0.0M
2021-09-29 169.50 171.38 169.32 171.38 0.0M
2021-09-28 172.52 172.52 168.84 168.88 0.0M
2021-09-27 172.46 173.18 171.96 173.18 0.0M
2021-09-24 171.14 172.32 170.60 171.86 0.0M
2021-09-23 169.46 171.74 169.46 171.74 0.0M
2021-09-22 168.20 169.18 167.88 167.88 0.0M
2021-09-21 171.66 171.66 167.96 168.72 0.0M
2021-09-20 169.24 169.24 166.70 167.92 0.0M
2021-09-17 168.60 168.60 167.68 168.32 0.0M
2021-09-16 169.80 170.40 169.14 169.14 0.0M
2021-09-15 169.68 169.88 168.84 169.38 0.0M
2021-09-14 168.74 169.44 168.74 169.44 0.0M
2021-09-13 169.80 172.72 169.22 169.22 0.0M
2021-09-10 171.76 171.76 169.70 169.70 0.0M
2021-09-09 171.90 174.20 171.90 173.22 0.0M
2021-09-08 170.20 173.42 170.20 172.96 0.0M
2021-09-07 174.54 174.54 171.22 171.22 0.0M
2021-09-06 175.54 175.80 174.74 175.76 0.0M
2021-09-03 174.08 174.72 171.40 174.72 0.0M
2021-09-02 174.74 174.94 174.08 174.32 0.0M
2021-09-01 178.20 178.20 174.14 174.90 0.0M
2021-08-31 177.60 177.60 175.76 175.76 0.0M
2021-08-30 177.62 178.38 177.58 177.72 0.0M
2021-08-27 176.58 177.50 176.58 177.12 0.0M
2021-08-26 176.10 177.16 175.62 175.62 0.0M
2021-08-25 177.78 177.78 176.26 177.22 0.0M
2021-08-24 181.20 181.20 178.32 178.32 0.0M
2021-08-23 181.56 181.56 180.20 180.60 0.0M
2021-08-20 180.98 181.26 178.36 181.26 0.0M
2021-08-19 177.30 180.64 177.04 180.64 0.0M
2021-08-18 184.00 184.00 178.64 178.64 0.0M
2021-08-17 182.76 183.24 181.40 183.10 0.0M
2021-08-16 181.70 183.88 180.96 183.32 0.0M
2021-08-13 183.48 183.48 182.16 182.36 0.0M
2021-08-12 184.18 184.48 183.20 183.20 0.0M
2021-08-11 183.42 184.78 183.08 184.00 0.0M
2021-08-10 181.94 184.70 181.94 184.70 0.0M
2021-08-09 181.14 182.64 180.82 182.42 0.0M
2021-08-06 180.70 181.48 180.70 180.90 0.0M
2021-08-05 179.72 180.26 179.02 180.08 0.0M
2021-08-04 180.56 181.12 178.82 179.46 0.0M
2021-08-03 177.20 179.98 176.00 179.98 0.0M
2021-08-02 177.78 178.54 176.82 176.82 0.0M
2021-07-30 173.62 176.76 173.36 176.76 0.0M
2021-07-29 173.98 175.96 173.98 175.96 0.0M
2021-07-28 176.50 176.70 172.66 174.76 0.0M
2021-07-27 174.82 176.18 174.82 174.94 0.0M
2021-07-26 174.22 174.86 173.30 174.20 0.0M
2021-07-23 173.94 175.30 172.86 175.30 0.0M
2021-07-22 173.38 174.70 172.68 172.68 0.0M
2021-07-21 173.30 173.30 172.00 172.26 0.0M
2021-07-20 171.52 174.78 171.52 174.70 0.0M
2021-07-19 174.82 174.82 170.02 170.02 0.0M
2021-07-16 175.90 176.42 174.50 174.50 0.0M
2021-07-15 173.18 175.44 173.18 175.44 0.0M
2021-07-14 173.36 174.06 172.76 172.92 0.0M
2021-07-13 171.96 173.44 171.38 173.34 0.0M
2021-07-12 171.96 172.96 170.68 171.04 0.0M
2021-07-09 170.36 171.80 170.36 171.80 0.0M
2021-07-08 170.96 171.22 169.92 171.22 0.0M
2021-07-07 170.20 172.18 170.20 172.18 0.0M
2021-07-06 171.44 172.20 168.84 168.96 0.0M
2021-07-05 169.72 171.80 169.72 171.80 0.0M
2021-07-02 168.96 170.22 168.96 170.14 0.0M
2021-07-01 168.14 168.68 166.90 168.68 0.0M
2021-06-30 166.00 167.84 165.42 167.52 0.0M
2021-06-29 165.24 166.38 165.24 166.38 0.0M
2021-06-28 166.22 166.64 164.52 164.52 0.0M
2021-06-25 164.78 164.96 163.58 164.86 0.0M
2021-06-24 163.74 164.50 163.26 164.10 0.0M
2021-06-23 165.16 165.16 162.96 163.28 0.0M
2021-06-22 165.26 165.50 164.18 164.88 0.0M
2021-06-21 162.76 165.12 162.60 165.12 0.0M
2021-06-18 166.54 166.54 163.78 163.78 0.0M
2021-06-17 163.64 165.50 163.64 165.38 0.0M
2021-06-16 164.48 164.48 164.48 164.48 0.0M
2021-06-15 164.44 164.44 163.40 164.00 0.0M
2021-06-14 164.74 164.84 163.00 163.10 0.0M
2021-06-11 163.96 164.90 163.96 164.90 0.0M
2021-06-10 161.78 163.62 161.52 163.62 0.0M
2021-06-09 163.72 163.72 163.26 163.26 0.0M
2021-06-08 161.60 162.86 161.60 162.86 0.0M
2021-06-07 161.48 162.26 161.18 161.18 0.0M
2021-06-04 162.92 163.02 162.18 163.02 0.0M
2021-06-03 162.44 162.98 161.30 162.88 0.0M
2021-06-02 161.40 163.16 161.40 162.50 0.0M
2021-06-01 160.44 161.28 160.06 160.12 0.0M
2021-05-31 160.12 160.12 159.10 159.62 0.0M
2021-05-28 162.00 162.64 161.00 161.00 0.0M
2021-05-27 158.42 160.88 158.40 160.88 0.0M
2021-05-26 160.14 161.70 158.98 158.98 0.0M
2021-05-25 161.10 161.10 159.72 159.72 0.0M
2021-05-24 159.78 159.78 159.78 159.78 0.0M
2021-05-21 158.86 160.14 158.82 160.14 0.0M
2021-05-20 156.08 157.22 155.10 157.22 0.0M
2021-05-19 155.64 156.22 154.00 156.22 0.0M
2021-05-18 158.84 158.92 158.42 158.42 0.0M
2021-05-17 160.68 160.68 159.00 159.98 0.0M
2021-05-14 161.16 161.64 159.50 161.24 0.0M
2021-05-13 156.32 158.42 155.88 158.42 0.0M
2021-05-12 159.64 160.30 157.52 157.52 0.0M
2021-05-11 158.72 161.10 158.20 160.42 0.0M
2021-05-10 161.00 161.00 159.40 159.40 0.0M
2021-05-07 162.00 163.00 159.36 159.36 0.0M
2021-05-06 163.38 163.38 160.00 161.90 0.0M
2021-05-05 161.94 162.92 160.70 161.46 0.0M
2021-05-04 159.30 161.72 158.52 161.72 0.0M
2021-05-03 155.92 157.56 155.02 157.28 0.0M
2021-04-30 154.56 154.56 153.90 154.34 0.0M
2021-04-29 154.56 155.88 153.44 155.32 0.0M
2021-04-28 161.72 161.72 154.26 154.50 0.0M
2021-04-27 161.98 162.08 161.00 161.32 0.0M
2021-04-26 161.36 162.28 161.08 161.40 0.0M
2021-04-23 161.84 163.04 160.90 163.04 0.0M
2021-04-22 161.28 162.56 160.70 162.56 0.0M
2021-04-21 161.02 161.28 161.02 161.28 0.0M
2021-04-20 159.66 160.52 159.66 160.02 0.0M
2021-04-19 161.82 161.82 159.48 159.48 0.0M
2021-04-16 160.00 161.14 160.00 160.22 0.0M
2021-04-15 160.72 160.96 159.86 160.36 0.0M
2021-04-14 160.12 161.40 160.12 161.30 0.0M
2021-04-13 159.50 160.64 159.00 160.48 0.0M
2021-04-12 160.74 161.30 159.04 159.48 0.0M
2021-04-09 158.48 158.50 157.72 158.50 0.0M
2021-04-08 157.14 157.24 156.58 157.24 0.0M
2021-04-07 159.06 159.60 157.32 157.66 0.0M
2021-04-06 164.96 165.16 159.86 160.40 0.0M
2021-04-01 162.28 162.28 160.76 160.76 0.0M
2021-03-31 159.64 161.00 159.64 160.54 0.0M
2021-03-30 163.34 163.34 160.12 161.04 0.0M
2021-03-29 162.64 163.32 161.60 161.62 0.0M
2021-03-26 159.42 162.00 157.88 162.00 0.0M
2021-03-25 157.62 157.62 157.62 157.62 0.0M
2021-03-24 157.88 158.60 157.88 158.00 0.0M
2021-03-23 155.92 156.12 155.38 155.94 0.0M
2021-03-22 154.98 155.74 154.24 154.80 0.0M
2021-03-19 157.66 158.00 152.98 152.98 0.0M
2021-03-18 155.60 157.52 154.94 156.66 0.0M
2021-03-17 157.74 157.76 156.72 157.20 0.0M
2021-03-16 159.06 160.14 158.50 158.50 0.0M
2021-03-15 152.42 158.16 152.42 158.16 0.0M
2021-03-12 150.30 152.80 150.20 151.88 0.0M
2021-03-11 154.64 154.64 151.22 153.32 0.0M
2021-03-10 153.60 156.22 153.02 153.34 0.0M
2021-03-09 152.72 154.78 152.32 154.32 0.0M
2021-03-08 148.70 154.58 145.98 152.98 0.0M
2021-03-05 142.90 147.60 142.90 147.60 0.0M
2021-03-04 144.38 146.04 142.34 143.54 0.0M
2021-03-03 146.50 146.60 143.20 144.54 0.0M
2021-03-02 147.52 147.52 144.48 145.62 0.0M
2021-03-01 146.22 147.50 145.20 147.50 0.0M
2021-02-26 143.22 146.20 143.22 146.20 0.0M
2021-02-25 143.44 143.80 143.36 143.74 0.0M
2021-02-24 140.70 144.92 140.00 144.92 0.0M
2021-02-23 140.70 143.52 136.88 142.04 0.0M
2021-02-22 141.00 141.00 137.96 139.68 0.0M
2021-02-19 143.18 143.18 140.14 140.14 0.0M
2021-02-18 140.48 142.46 135.32 142.46 0.0M
2021-02-17 138.02 138.90 136.64 138.90 0.0M
2021-02-16 139.64 139.64 137.20 137.20 0.0M
2021-02-15 138.64 139.60 137.48 138.36 0.0M
2021-02-12 137.00 138.12 135.50 136.48 0.0M
2021-02-11 138.30 138.60 137.62 138.20 0.0M
2021-02-10 138.18 138.18 137.12 138.08 0.0M
2021-02-09 139.32 139.32 137.98 138.48 0.0M
2021-02-08 140.24 140.30 138.50 138.50 0.0M
2021-02-05 142.60 142.60 139.68 139.68 0.0M
2021-02-04 138.86 140.66 138.86 140.66 0.0M
2021-02-03 141.38 141.80 139.04 139.22 0.0M
2021-02-02 138.26 140.14 137.74 140.00 0.0M
2021-02-01 137.12 138.52 137.12 138.30 0.0M
2021-01-29 135.82 138.60 135.50 138.10 0.0M
2021-01-28 135.78 141.80 134.48 139.66 0.0M
2021-01-27 135.56 141.38 135.28 138.92 0.0M
2021-01-26 134.60 136.10 134.24 136.10 0.0M
2021-01-25 134.48 135.08 133.02 135.08 0.0M
2021-01-22 131.94 133.00 131.68 133.00 0.0M
2021-01-21 134.44 134.50 132.14 132.70 0.0M
2021-01-20 134.36 134.36 133.20 133.86 0.0M
2021-01-19 132.84 133.54 131.00 133.02 0.0M
2021-01-18 133.62 134.04 132.18 132.66 0.0M
2021-01-15 133.76 134.04 131.82 133.08 0.0M
2021-01-14 134.98 136.04 133.90 134.14 0.0M
2021-01-13 137.80 137.80 133.00 135.90 0.0M
2021-01-12 139.54 139.54 137.94 138.00 0.0M
2021-01-11 140.36 140.62 138.54 138.54 0.0M
2021-01-08 137.50 138.90 137.10 138.12 0.0M
2021-01-07 137.16 138.50 136.66 137.76 0.0M
2021-01-06 136.50 137.62 133.56 136.48 0.0M
2021-01-05 137.22 138.22 136.26 136.26 0.0M
2021-01-04 144.54 144.74 136.96 136.96 0.0M