Automatic Data Processing, Inc. (ETR:ADP)
Germany
· Delayed Price · Currency is EUR 224.95
+0.40 (0.18%)
At close: Dec 5, 2025
Automatic Data Processing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.05 | 224.95 | 223.05 | 224.95 | 224.95 | 0.18% | 73 |
| Dec 4, 2025 | 224.15 | 224.70 | 224.15 | 224.55 | 224.55 | 1.15% | 145 |
| Dec 3, 2025 | 221.80 | 222.00 | 221.80 | 222.00 | 222.00 | 0.52% | 81 |
| Dec 2, 2025 | 220.10 | 220.85 | 220.10 | 220.85 | 220.85 | -0.23% | 25 |
| Dec 1, 2025 | 221.35 | 221.35 | 218.40 | 221.35 | 221.35 | 0.27% | 168 |
| Nov 28, 2025 | 221.00 | 221.00 | 219.60 | 220.75 | 220.75 | 0.64% | 140 |
| Nov 27, 2025 | 222.25 | 222.25 | 219.35 | 219.35 | 219.35 | -0.14% | 4 |
| Nov 26, 2025 | 222.00 | 222.00 | 219.65 | 219.65 | 219.65 | -0.48% | 171 |
| Nov 25, 2025 | 215.40 | 222.50 | 215.20 | 220.70 | 220.70 | 1.52% | 734 |
| Nov 24, 2025 | 221.05 | 221.05 | 217.40 | 217.40 | 217.40 | -0.75% | 76 |
| Nov 21, 2025 | 218.20 | 219.90 | 218.20 | 219.05 | 219.05 | 1.60% | 17 |
| Nov 20, 2025 | 217.10 | 217.60 | 215.60 | 215.60 | 215.60 | 0.23% | 296 |
| Nov 19, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -0.12% | - |
| Nov 18, 2025 | 216.25 | 216.50 | 215.35 | 215.35 | 215.35 | -1.08% | 181 |
| Nov 17, 2025 | 217.65 | 217.70 | 217.65 | 217.70 | 217.70 | 0.05% | 18 |
| Nov 14, 2025 | 219.00 | 219.00 | 217.60 | 217.60 | 217.60 | -0.41% | 7 |
| Nov 13, 2025 | 220.30 | 220.30 | 218.20 | 218.50 | 218.50 | -0.75% | 179 |
| Nov 12, 2025 | 221.85 | 221.85 | 220.15 | 220.15 | 220.15 | 0.05% | 22 |
| Nov 11, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 0.82% | 3 |
| Nov 10, 2025 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | -0.34% | - |
| Nov 7, 2025 | 219.00 | 220.00 | 218.75 | 219.00 | 219.00 | 0.44% | 55 |
| Nov 6, 2025 | 224.80 | 224.80 | 218.05 | 218.05 | 218.05 | -2.61% | 106 |
| Nov 5, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -1.17% | - |
| Nov 4, 2025 | 224.00 | 226.55 | 221.55 | 226.55 | 226.55 | 1.82% | 94 |
| Nov 3, 2025 | 226.55 | 226.55 | 222.50 | 222.50 | 222.50 | -1.85% | 154 |
| Oct 31, 2025 | 225.65 | 226.70 | 225.65 | 226.70 | 226.70 | -0.29% | 115 |
| Oct 30, 2025 | 226.00 | 227.85 | 226.00 | 227.35 | 227.35 | -2.09% | 81 |
| Oct 29, 2025 | 239.70 | 239.85 | 230.00 | 232.20 | 232.20 | -3.79% | 268 |
| Oct 28, 2025 | 242.00 | 242.00 | 240.50 | 241.35 | 241.35 | 0.08% | 100 |
| Oct 27, 2025 | 241.00 | 241.15 | 241.00 | 241.15 | 241.15 | -0.72% | 40 |
| Oct 24, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 0.19% | 40 |
| Oct 23, 2025 | 248.00 | 248.00 | 242.45 | 242.45 | 242.45 | -1.80% | 116 |
| Oct 22, 2025 | 246.45 | 246.90 | 246.45 | 246.90 | 246.90 | 1.00% | 60 |
| Oct 21, 2025 | 242.25 | 245.55 | 242.25 | 244.45 | 244.45 | 0.82% | 71 |
| Oct 20, 2025 | 242.00 | 243.15 | 241.70 | 242.45 | 242.45 | 0.37% | 56 |
| Oct 17, 2025 | 238.00 | 241.55 | 237.55 | 241.55 | 241.55 | -0.08% | 126 |
| Oct 16, 2025 | 245.10 | 245.10 | 241.75 | 241.75 | 241.75 | -1.57% | 4 |
| Oct 15, 2025 | 245.15 | 248.00 | 245.10 | 245.60 | 245.60 | 0.14% | 552 |
| Oct 14, 2025 | 245.55 | 245.55 | 245.25 | 245.25 | 245.25 | -0.97% | 43 |
| Oct 13, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | 0.20% | - |
| Oct 10, 2025 | 249.70 | 251.20 | 247.00 | 247.15 | 247.15 | -0.98% | 30 |
| Oct 9, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.38% | - |
| Oct 8, 2025 | 253.45 | 253.45 | 250.55 | 250.55 | 250.55 | -0.22% | 21 |
| Oct 7, 2025 | 252.40 | 252.40 | 251.10 | 251.10 | 251.10 | 1.45% | 10 |
| Oct 6, 2025 | 252.80 | 252.80 | 247.50 | 247.50 | 247.50 | 0.04% | 99 |
| Oct 3, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.90% | - |
| Oct 2, 2025 | 246.35 | 246.35 | 245.20 | 245.20 | 245.20 | -1.45% | 30 |
| Oct 1, 2025 | 250.05 | 250.05 | 248.20 | 248.80 | 248.80 | 0.36% | 32 |
| Sep 30, 2025 | 247.05 | 247.90 | 243.10 | 247.90 | 247.90 | -0.64% | 35 |
| Sep 29, 2025 | 250.35 | 250.35 | 249.50 | 249.50 | 249.50 | 0.26% | 6 |