Automatic Data Processing, Inc. (FRA:ADP)
Germany
· Delayed Price · Currency is EUR 223.65
+0.35 (0.16%)
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 | 223.55 | 223.65 | 223.55 | 223.65 | 223.65 | 0.16% | 83 |
| Dec 4, 2025 | 222.65 | 223.30 | 222.65 | 223.30 | 223.30 | 1.41% | 100 |
| Dec 3, 2025 | 220.55 | 220.55 | 220.20 | 220.20 | 220.20 | -0.74% | 50 |
| Dec 2, 2025 | 219.50 | 221.85 | 219.50 | 221.85 | 221.85 | 0.20% | 397 |
| Dec 1, 2025 | 218.40 | 221.40 | 218.40 | 221.40 | 221.40 | 0.82% | 60 |
| Nov 28, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.30% | - |
| Nov 27, 2025 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | -1.08% | - |
| Nov 26, 2025 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | 1.91% | - |
| Nov 25, 2025 | 216.15 | 217.20 | 216.15 | 217.20 | 217.20 | -0.98% | 10 |
| Nov 24, 2025 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | -0.09% | - |
| Nov 21, 2025 | 215.85 | 219.60 | 215.85 | 219.55 | 219.55 | 1.04% | 38 |
| Nov 20, 2025 | 216.15 | 217.30 | 216.15 | 217.30 | 217.30 | 0.49% | 10 |
| Nov 19, 2025 | 215.15 | 216.40 | 215.15 | 216.25 | 216.25 | 0.51% | 42 |
| Nov 18, 2025 | 215.45 | 215.45 | 215.15 | 215.15 | 215.15 | -1.31% | 320 |
| Nov 17, 2025 | 217.85 | 218.00 | 217.85 | 218.00 | 218.00 | -0.23% | 32 |
| Nov 14, 2025 | 218.20 | 220.00 | 218.20 | 218.50 | 218.50 | 0.09% | 202 |
| Nov 13, 2025 | 219.95 | 219.95 | 218.30 | 218.30 | 218.30 | -0.89% | 47 |
| Nov 12, 2025 | 220.05 | 220.45 | 220.05 | 220.25 | 220.25 | 0.11% | 400 |
| Nov 11, 2025 | 219.40 | 220.00 | 219.40 | 220.00 | 220.00 | 0.02% | 19 |
| Nov 10, 2025 | 221.40 | 221.40 | 219.95 | 219.95 | 219.95 | 0.43% | 55 |
| Nov 7, 2025 | 218.35 | 219.00 | 218.35 | 219.00 | 219.00 | -0.30% | 21 |
| Nov 6, 2025 | 225.05 | 225.05 | 219.65 | 219.65 | 219.65 | -2.36% | 16 |
| Nov 5, 2025 | 225.05 | 226.10 | 224.95 | 224.95 | 224.95 | 1.47% | 74 |
| Nov 4, 2025 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | -0.43% | - |
| Nov 3, 2025 | 225.40 | 226.65 | 222.65 | 222.65 | 222.65 | -1.63% | 34 |
| Oct 31, 2025 | 224.80 | 226.35 | 224.80 | 226.35 | 226.35 | -0.04% | 105 |
| Oct 30, 2025 | 225.00 | 226.70 | 225.00 | 226.45 | 226.45 | -1.59% | 354 |
| Oct 29, 2025 | 240.05 | 240.05 | 229.75 | 230.10 | 230.10 | -4.28% | 80 |
| Oct 28, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.25% | - |
| Oct 27, 2025 | 241.90 | 241.90 | 241.00 | 241.00 | 241.00 | -0.33% | 46 |
| Oct 24, 2025 | 242.00 | 243.10 | 241.80 | 241.80 | 241.80 | -0.64% | 43 |
| Oct 23, 2025 | 244.25 | 244.25 | 243.35 | 243.35 | 243.35 | -1.32% | 120 |
| Oct 22, 2025 | 244.20 | 246.60 | 244.20 | 246.60 | 246.60 | 0.71% | 10 |
| Oct 21, 2025 | 242.80 | 244.85 | 242.80 | 244.85 | 244.85 | 1.47% | 70 |
| Oct 20, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 1.15% | - |
| Oct 17, 2025 | 237.90 | 238.55 | 237.90 | 238.55 | 238.55 | -1.55% | 124 |
| Oct 16, 2025 | 243.85 | 244.65 | 240.00 | 242.30 | 242.30 | -1.26% | 81 |
| Oct 15, 2025 | 245.05 | 245.40 | 245.05 | 245.40 | 245.40 | -0.04% | 56 |
| Oct 14, 2025 | 245.50 | 245.80 | 244.85 | 245.50 | 245.50 | -0.20% | 390 |
| Oct 13, 2025 | 246.60 | 248.00 | 246.00 | 246.00 | 246.00 | -0.43% | 36 |
| Oct 10, 2025 | 246.80 | 247.05 | 246.75 | 247.05 | 247.05 | -1.02% | 43 |
| Oct 9, 2025 | 249.30 | 250.35 | 249.30 | 249.60 | 249.60 | -0.74% | 28 |
| Oct 8, 2025 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | 0.98% | - |
| Oct 7, 2025 | 247.90 | 249.00 | 247.90 | 249.00 | 249.00 | 0.40% | 225 |
| Oct 6, 2025 | 248.60 | 252.05 | 248.00 | 248.00 | 248.00 | - | 230 |
| Oct 3, 2025 | 246.85 | 248.05 | 246.85 | 248.00 | 248.00 | -0.08% | 400 |
| Oct 2, 2025 | 247.80 | 248.90 | 247.20 | 248.20 | 248.20 | 0.10% | 178 |
| Oct 1, 2025 | 247.90 | 247.95 | 247.90 | 247.95 | 247.95 | -0.22% | 1 |
| Sep 30, 2025 | 248.80 | 249.30 | 248.30 | 248.50 | 248.50 | -0.36% | 94 |
| Sep 29, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 1.07% | 10 |
| Sep 26, 2025 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | -0.34% | - |
| Sep 25, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.16% | - |
| Sep 24, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | -1.41% | - |
| Sep 23, 2025 | 248.25 | 249.45 | 248.25 | 248.25 | 248.25 | -0.30% | 21 |
| Sep 22, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.01% | 10 |
| Sep 19, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.76% | - |
| Sep 18, 2025 | 244.50 | 245.00 | 244.50 | 244.65 | 244.65 | 0.72% | 156 |
| Sep 17, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -1.38% | - |
| Sep 16, 2025 | 246.55 | 246.55 | 246.30 | 246.30 | 246.30 | -1.32% | 210 |
| Sep 15, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.85% | - |
| Sep 12, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 0.70% | - |
| Sep 11, 2025 | 249.70 | 250.55 | 249.55 | 250.00 | 248.69 | -1.59% | 31 |
| Sep 10, 2025 | 254.05 | 254.05 | 254.05 | 254.05 | 252.72 | -0.18% | - |
| Sep 9, 2025 | 252.80 | 254.50 | 252.80 | 254.50 | 253.17 | 1.01% | 45 |
| Sep 8, 2025 | 252.10 | 253.55 | 249.85 | 251.95 | 250.63 | -2.08% | 127 |
| Sep 5, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 255.95 | 0.06% | - |
| Sep 4, 2025 | 252.40 | 257.15 | 252.35 | 257.15 | 255.80 | 0.06% | 20 |
| Sep 3, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.65 | -1.06% | - |
| Sep 2, 2025 | 259.40 | 259.75 | 259.40 | 259.75 | 258.39 | 0.31% | 25 |
| Sep 1, 2025 | 258.70 | 259.95 | 258.70 | 258.95 | 257.59 | -0.33% | 25 |
| Aug 29, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 258.44 | - | - |
| Aug 28, 2025 | 259.70 | 259.80 | 259.70 | 259.80 | 258.44 | -0.88% | 96 |
| Aug 27, 2025 | 260.70 | 262.10 | 260.70 | 262.10 | 260.73 | 0.81% | 12 |
| Aug 26, 2025 | 260.55 | 261.35 | 260.00 | 260.00 | 258.64 | -0.27% | 16 |
| Aug 25, 2025 | 262.40 | 262.55 | 260.70 | 260.70 | 259.33 | -0.57% | 145 |
| Aug 22, 2025 | 262.50 | 262.50 | 262.20 | 262.20 | 260.82 | -0.74% | 109 |
| Aug 21, 2025 | 264.70 | 264.95 | 264.15 | 264.15 | 262.76 | 0.97% | 110 |
| Aug 20, 2025 | 261.20 | 261.60 | 261.20 | 261.60 | 260.23 | 1.04% | 20 |
| Aug 19, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 257.54 | 0.47% | - |
| Aug 18, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 256.35 | -0.15% | - |
| Aug 15, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 256.75 | -0.56% | - |
| Aug 14, 2025 | 259.55 | 259.55 | 259.55 | 259.55 | 258.19 | 1.25% | - |
| Aug 13, 2025 | 256.35 | 256.35 | 256.35 | 256.35 | 255.01 | -1.69% | - |
| Aug 12, 2025 | 260.75 | 260.75 | 260.75 | 260.75 | 259.38 | -1.27% | - |
| Aug 11, 2025 | 262.50 | 264.40 | 262.50 | 264.10 | 262.71 | 0.78% | 117 |
| Aug 8, 2025 | 259.75 | 262.05 | 259.75 | 262.05 | 260.68 | 0.17% | 100 |
| Aug 7, 2025 | 258.25 | 261.60 | 258.25 | 261.60 | 260.23 | 0.98% | 175 |
| Aug 6, 2025 | 258.70 | 259.05 | 257.55 | 259.05 | 257.69 | -0.61% | 75 |
| Aug 5, 2025 | 262.25 | 262.25 | 260.65 | 260.65 | 259.28 | -0.38% | 60 |
| Aug 4, 2025 | 261.65 | 261.65 | 261.20 | 261.65 | 260.28 | -2.68% | 350 |
| Aug 1, 2025 | 268.75 | 269.50 | 268.75 | 268.85 | 267.44 | -0.79% | 68 |
| Jul 31, 2025 | 268.90 | 275.15 | 268.90 | 271.00 | 269.58 | -0.66% | 195 |
| Jul 30, 2025 | 267.45 | 272.80 | 262.90 | 272.80 | 271.37 | 2.89% | 259 |
| Jul 29, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 263.76 | 0.13% | - |
| Jul 28, 2025 | 262.80 | 264.80 | 262.80 | 264.80 | 263.41 | 1.09% | 100 |
| Jul 25, 2025 | 260.55 | 262.00 | 260.55 | 261.95 | 260.58 | 1.26% | 112 |
| Jul 24, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 257.34 | 0.37% | - |
| Jul 23, 2025 | 258.00 | 258.00 | 257.75 | 257.75 | 256.40 | -1.25% | 5 |
| Jul 22, 2025 | 256.40 | 261.00 | 256.40 | 261.00 | 259.63 | 1.16% | 59 |
| Jul 21, 2025 | 259.45 | 259.55 | 258.00 | 258.00 | 256.65 | -0.75% | 95 |