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
2022-12-30 226.00 226.00 223.90 223.90 0.0M
2022-12-29 223.35 226.75 223.35 226.00 0.0M
2022-12-28 225.95 227.70 225.00 225.30 0.0M
2022-12-27 227.95 228.25 225.15 227.20 0.0M
2022-12-23 226.20 227.00 224.20 227.00 0.0M
2022-12-22 232.50 232.90 223.55 224.45 0.0M
2022-12-21 230.80 232.95 229.55 232.50 0.0M
2022-12-20 229.40 230.40 228.25 230.40 0.0M
2022-12-19 233.30 234.60 230.00 230.00 0.0M
2022-12-16 233.70 233.70 230.90 231.30 0.0M
2022-12-15 243.50 243.65 234.05 234.50 0.0M
2022-12-14 247.75 249.80 245.35 245.35 0.0M
2022-12-13 252.50 258.10 246.40 247.00 0.0M
2022-12-12 245.00 251.20 243.95 251.20 0.0M
2022-12-09 247.00 247.00 244.70 244.70 0.0M
2022-12-08 245.45 246.25 245.45 246.25 0.0M
2022-12-07 247.10 248.55 244.35 246.30 0.0M
2022-12-06 251.85 252.65 246.00 246.85 0.0M
2022-12-05 255.70 256.00 251.55 251.75 0.0M
2022-12-02 256.20 256.70 252.00 256.05 0.0M
2022-12-01 253.00 255.20 252.05 255.20 0.0M
2022-11-30 248.70 249.25 247.15 247.90 0.0M
2022-11-29 249.50 249.95 247.65 248.05 0.0M
2022-11-28 255.35 255.35 249.90 250.00 0.0M
2022-11-25 252.50 254.35 252.00 254.35 0.0M
2022-11-24 252.55 253.45 252.30 253.10 0.0M
2022-11-23 253.60 255.30 251.30 252.05 0.0M
2022-11-22 250.50 254.90 250.50 254.90 0.0M
2022-11-21 249.00 253.60 248.75 251.95 0.0M
2022-11-18 245.05 249.20 244.90 245.80 0.0M
2022-11-17 244.65 250.00 242.45 243.70 0.0M
2022-11-16 242.85 246.60 242.85 244.50 0.0M
2022-11-15 242.40 244.50 241.50 244.50 0.0M
2022-11-14 241.30 243.85 240.90 243.15 0.0M
2022-11-11 250.20 251.80 239.95 239.95 0.0M
2022-11-10 240.85 250.00 240.85 250.00 0.0M
2022-11-09 243.85 243.95 240.00 240.00 0.0M
2022-11-08 244.65 245.55 240.85 244.30 0.0M
2022-11-07 237.40 240.30 235.20 240.30 0.0M
2022-11-04 241.85 242.05 234.30 237.35 0.0M
2022-11-03 243.40 245.05 239.75 241.85 0.0M
2022-11-02 246.75 249.95 241.50 241.50 0.0M
2022-11-01 244.70 246.25 244.20 246.25 0.0M
2022-10-31 244.80 246.35 242.90 244.00 0.0M
2022-10-28 234.25 243.90 234.15 243.50 0.0M
2022-10-27 233.70 237.00 233.15 235.70 0.0M
2022-10-26 240.00 243.40 232.20 233.35 0.0M
2022-10-25 240.70 240.70 237.90 238.50 0.0M
2022-10-24 237.00 241.05 236.05 240.60 0.0M
2022-10-21 234.30 235.80 234.15 235.80 0.0M
2022-10-20 237.35 237.70 234.25 234.60 0.0M
2022-10-19 239.95 239.95 236.45 237.35 0.0M
2022-10-18 239.05 241.65 238.60 239.50 0.0M
2022-10-17 234.60 237.15 233.55 236.50 0.0M
2022-10-14 235.50 237.50 232.90 233.50 0.0M
2022-10-13 231.00 234.35 225.80 234.35 0.0M
2022-10-12 233.90 235.00 232.00 232.00 0.0M
2022-10-11 234.75 235.05 232.45 232.95 0.0M
2022-10-10 233.40 234.35 232.05 233.95 0.0M
2022-10-07 239.30 239.30 233.65 233.65 0.0M
2022-10-06 241.00 241.90 240.30 240.30 0.0M
2022-10-05 236.45 241.35 236.45 241.35 0.0M
2022-10-04 237.95 238.90 236.90 237.20 0.0M
2022-10-03 230.55 236.40 230.40 236.40 0.0M
2022-09-30 232.90 234.40 231.30 233.45 0.0M
2022-09-29 240.10 240.10 230.50 230.70 0.0M
2022-09-28 236.55 241.15 236.00 238.90 0.0M
2022-09-27 238.80 240.65 236.35 236.35 0.0M
2022-09-26 237.70 240.60 236.65 238.25 0.0M
2022-09-23 234.60 237.30 233.25 236.60 0.0M
2022-09-22 234.15 235.05 232.90 235.05 0.0M
2022-09-21 235.00 239.55 234.50 234.50 0.0M
2022-09-20 235.75 236.50 232.50 234.75 0.0M
2022-09-19 236.00 236.00 232.00 233.70 0.0M
2022-09-16 230.50 232.75 229.50 232.75 0.0M
2022-09-15 235.55 236.00 231.00 231.00 0.0M
2022-09-14 235.85 236.40 233.45 233.45 0.0M
2022-09-13 241.70 241.70 235.10 235.10 0.0M
2022-09-12 243.15 243.15 240.70 240.95 0.0M
2022-09-09 239.35 243.95 238.50 243.95 0.0M
2022-09-08 241.20 241.75 239.25 241.05 0.0M
2022-09-07 240.20 241.60 238.80 239.55 0.0M
2022-09-06 240.30 242.40 240.00 240.80 0.0M
2022-09-05 240.25 241.55 239.60 240.30 0.0M
2022-09-02 247.05 247.05 240.00 240.00 0.0M
2022-09-01 242.10 244.90 241.60 244.90 0.0M
2022-08-31 246.85 246.85 242.75 243.90 0.0M
2022-08-30 250.10 250.10 244.05 245.40 0.0M
2022-08-29 251.05 251.05 248.20 250.00 0.0M
2022-08-26 258.35 258.35 253.35 254.40 0.0M
2022-08-25 256.15 258.10 256.15 257.65 0.0M
2022-08-24 257.20 258.40 257.20 257.75 0.0M
2022-08-23 259.00 259.00 256.80 257.10 0.0M
2022-08-22 256.50 259.45 256.35 257.70 0.0M
2022-08-19 257.80 260.00 257.50 258.60 0.0M
2022-08-18 254.00 259.00 254.00 259.00 0.0M
2022-08-17 254.95 257.00 254.00 255.85 0.0M
2022-08-16 257.10 257.30 254.70 254.90 0.0M
2022-08-15 249.65 255.70 249.30 255.70 0.0M
2022-08-12 243.15 250.00 243.15 250.00 0.0M
2022-08-11 245.25 245.25 243.80 243.80 0.0M
2022-08-10 245.05 246.80 244.05 244.40 0.0M
2022-08-09 243.40 244.95 241.90 244.90 0.0M
2022-08-08 243.75 246.10 242.50 243.00 0.0M
2022-08-05 238.15 242.80 238.15 242.80 0.0M
2022-08-04 239.85 240.75 237.00 237.00 0.0M
2022-08-03 236.30 240.65 236.30 240.65 0.0M
2022-08-02 234.70 237.80 233.85 236.75 0.0M
2022-08-01 236.60 236.65 234.90 235.40 0.0M
2022-07-29 235.80 236.05 233.90 235.25 0.0M
2022-07-28 229.95 236.05 228.30 236.05 0.0M
2022-07-27 216.50 227.95 215.70 227.90 0.0M
2022-07-26 214.00 214.65 213.40 213.50 0.0M
2022-07-25 216.45 216.65 212.20 212.50 0.0M
2022-07-22 214.15 216.65 213.80 215.55 0.0M
2022-07-21 211.20 213.10 211.10 213.10 0.0M
2022-07-20 214.45 214.45 212.00 212.00 0.0M
2022-07-19 207.50 212.35 207.50 212.35 0.0M
2022-07-18 213.00 213.00 207.85 207.85 0.0M
2022-07-15 210.80 212.40 210.80 212.15 0.0M
2022-07-14 210.25 210.25 207.70 208.70 0.0M
2022-07-13 212.10 212.30 208.30 210.75 0.0M
2022-07-12 214.60 215.70 211.80 211.80 0.0M
2022-07-11 214.05 215.00 213.20 213.80 0.0M
2022-07-08 213.70 213.70 212.75 212.75 0.0M
2022-07-07 213.80 214.05 212.90 213.50 0.0M
2022-07-06 206.90 211.55 206.90 210.65 0.0M
2022-07-05 205.70 206.45 203.20 203.20 0.0M
2022-07-04 203.95 204.60 203.55 203.55 0.0M
2022-07-01 199.42 202.95 199.16 202.15 0.0M
2022-06-30 201.75 201.75 201.10 201.30 0.0M
2022-06-29 203.85 203.95 201.80 203.00 0.0M
2022-06-28 206.90 208.20 204.70 204.70 0.0M
2022-06-27 206.30 207.85 206.00 206.85 0.0M
2022-06-24 201.25 205.65 201.25 205.65 0.0M
2022-06-23 196.98 199.38 196.44 199.38 0.0M
2022-06-22 194.20 196.82 194.00 196.82 0.0M
2022-06-21 191.50 195.64 191.50 195.64 0.0M
2022-06-20 189.52 191.62 189.52 190.94 0.0M
2022-06-17 189.50 192.00 188.28 190.90 0.0M
2022-06-16 196.58 196.58 190.70 190.70 0.0M
2022-06-15 196.08 197.82 196.08 197.82 0.0M
2022-06-14 197.78 198.32 194.52 194.52 0.0M
2022-06-13 196.94 199.18 196.08 199.18 0.0M
2022-06-10 203.40 203.75 199.78 201.00 0.0M
2022-06-09 204.05 205.50 204.05 205.10 0.0M
2022-06-08 205.15 205.30 205.05 205.30 0.0M
2022-06-07 203.95 205.55 203.20 205.55 0.0M
2022-06-06 206.70 208.55 206.30 206.30 0.0M
2022-06-03 206.30 208.00 206.10 207.50 0.0M
2022-06-02 206.10 207.20 204.60 205.05 0.0M
2022-06-01 208.40 208.45 206.75 206.80 0.0M
2022-05-31 208.75 209.00 207.00 207.00 0.0M
2022-05-30 211.95 211.95 208.65 208.70 0.0M
2022-05-27 201.90 208.95 201.70 208.95 0.0M
2022-05-26 199.04 199.90 199.04 199.90 0.0M
2022-05-25 199.38 199.68 199.38 199.68 0.0M
2022-05-24 196.56 200.00 195.74 197.34 0.0M
2022-05-23 198.72 200.00 196.18 198.50 0.0M
2022-05-20 198.06 199.14 193.04 193.04 0.0M
2022-05-19 196.34 196.88 194.88 195.98 0.0M
2022-05-18 203.00 203.00 198.90 199.50 0.0M
2022-05-17 200.25 204.05 200.25 203.90 0.0M
2022-05-16 198.60 200.00 198.00 199.66 0.0M
2022-05-13 202.60 202.95 200.70 200.70 0.0M
2022-05-12 196.94 198.50 196.94 197.32 0.0M
2022-05-11 203.70 203.70 197.80 197.80 0.0M
2022-05-10 199.96 203.85 199.96 203.85 0.0M
2022-05-09 204.60 204.95 198.94 198.94 0.0M
2022-05-06 207.70 207.70 204.35 204.35 0.0M
2022-05-05 214.20 216.00 205.20 205.20 0.0M
2022-05-04 211.00 215.60 211.00 215.60 0.0M
2022-05-03 208.95 210.80 208.55 210.80 0.0M
2022-05-02 207.05 209.40 205.40 205.40 0.0M
2022-04-29 216.95 217.00 207.00 207.00 0.0M
2022-04-28 219.50 219.90 217.45 219.90 0.0M
2022-04-27 210.00 219.50 209.90 217.15 0.0M
2022-04-26 210.85 211.75 209.45 209.45 0.0M
2022-04-25 207.50 209.60 205.85 209.60 0.0M
2022-04-22 213.25 213.25 207.85 207.85 0.0M
2022-04-21 214.20 215.60 214.20 214.30 0.0M
2022-04-20 210.85 214.45 210.70 214.30 0.0M
2022-04-19 209.80 212.05 209.00 212.05 0.0M
2022-04-14 214.35 216.55 211.85 211.85 0.0M
2022-04-13 215.60 215.60 214.40 214.40 0.0M
2022-04-12 212.05 215.30 211.40 213.30 0.0M
2022-04-11 217.65 217.90 212.90 212.90 0.0M
2022-04-08 220.20 220.85 218.35 219.05 0.0M
2022-04-07 218.50 225.00 216.25 219.30 0.0M
2022-04-06 218.25 218.25 214.75 217.70 0.0M
2022-04-05 214.30 220.20 213.50 217.70 0.0M
2022-04-04 212.25 214.45 211.90 213.85 0.0M
2022-04-01 207.45 211.00 207.10 211.00 0.0M
2022-03-31 205.70 208.90 204.80 207.20 0.0M
2022-03-30 202.05 204.20 201.30 203.85 0.0M
2022-03-29 200.85 202.00 200.15 201.10 0.0M
2022-03-28 199.52 200.50 198.80 200.50 0.0M
2022-03-25 196.30 198.44 196.30 197.12 0.0M
2022-03-24 194.18 197.64 194.18 197.64 0.0M
2022-03-23 195.00 195.72 193.62 193.62 0.0M
2022-03-22 193.26 194.62 192.88 194.50 0.0M
2022-03-21 192.98 194.44 192.98 193.04 0.0M
2022-03-18 193.10 196.02 192.10 194.40 0.0M
2022-03-17 192.18 192.18 190.76 192.10 0.0M
2022-03-16 195.32 198.50 192.02 192.04 0.0M
2022-03-15 187.76 193.58 186.72 193.58 0.0M
2022-03-14 191.94 191.94 188.26 189.04 0.0M
2022-03-11 192.12 193.24 191.20 191.80 0.0M
2022-03-10 186.84 187.90 184.86 187.90 0.0M
2022-03-09 189.52 191.26 186.82 189.88 0.0M
2022-03-08 192.34 195.02 188.98 190.64 0.0M
2022-03-07 189.30 194.46 188.36 194.14 0.0M
2022-03-04 184.70 189.30 183.74 189.30 0.0M
2022-03-03 186.32 188.42 185.28 185.88 0.0M
2022-03-02 183.42 186.98 183.42 185.68 0.0M
2022-03-01 183.48 183.50 181.38 182.10 0.0M
2022-02-28 178.46 182.08 178.46 182.08 0.0M
2022-02-25 177.58 181.26 177.02 181.26 0.0M
2022-02-24 170.00 177.22 168.76 177.22 0.0M
2022-02-23 177.58 178.00 174.00 174.00 0.0M
2022-02-22 174.00 177.40 174.00 176.16 0.0M
2022-02-21 177.34 177.34 174.90 175.02 0.0M
2022-02-18 177.66 177.86 176.28 177.14 0.0M
2022-02-17 178.88 179.36 176.64 176.64 0.0M
2022-02-16 180.20 180.20 177.54 177.60 0.0M
2022-02-15 178.82 181.80 178.82 180.14 0.0M
2022-02-14 180.46 180.46 177.00 177.00 0.0M
2022-02-11 179.38 181.64 179.00 180.44 0.0M
2022-02-10 184.84 184.84 178.70 178.86 0.0M
2022-02-09 184.42 184.92 183.04 184.28 0.0M
2022-02-08 180.28 182.40 179.50 181.66 0.0M
2022-02-07 181.00 181.72 180.34 180.76 0.0M
2022-02-04 182.38 182.46 177.34 180.82 0.0M
2022-02-03 180.70 184.64 179.48 179.48 0.0M
2022-02-02 182.48 183.24 182.12 183.10 0.0M
2022-02-01 183.42 184.22 180.26 182.18 0.0M
2022-01-31 179.56 182.46 178.10 182.20 0.0M
2022-01-28 177.66 178.66 173.22 178.02 0.0M
2022-01-27 173.64 180.16 172.92 175.42 0.0M
2022-01-26 194.10 195.58 175.02 175.42 0.0M
2022-01-25 189.90 192.34 188.98 192.04 0.0M
2022-01-24 194.02 194.02 186.80 190.20 0.0M
2022-01-21 193.08 195.20 191.40 191.40 0.0M
2022-01-20 200.05 201.10 194.90 194.90 0.0M
2022-01-19 198.24 201.10 198.24 201.10 0.0M
2022-01-18 199.72 199.72 196.62 198.74 0.0M
2022-01-17 200.15 201.50 199.56 200.85 0.0M
2022-01-14 202.95 203.75 199.16 199.66 0.0M
2022-01-13 204.00 205.30 201.85 201.85 0.0M
2022-01-12 206.95 207.35 204.15 205.15 0.0M
2022-01-11 206.10 207.05 203.80 206.25 0.0M
2022-01-10 212.75 212.95 205.00 206.55 0.0M
2022-01-07 213.40 213.85 210.85 210.85 0.0M
2022-01-06 214.60 215.70 213.70 213.90 0.0M
2022-01-05 216.70 217.00 214.55 217.00 0.0M
2022-01-04 216.80 217.55 216.00 217.55 0.0M
2022-01-03 217.85 218.00 214.20 214.75 0.0M