Advertisement
U.S. markets open in 2 hours 11 minutes
S&P Futures
5,875.25 +29.25 (+0.50%) Dow Futures
42,504.00 +183.00 (+0.43%) Nasdaq Futures
20,629.00 +130.25 (+0.64%) Russell 2000 Futures
2,235.70 +14.20 (+0.64%) Crude Oil
67.56 -4.22 (-5.88%) Gold
2,744.20 -10.40 (-0.38%)
Air Products and Chemicals, Inc. (AP3.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 04:35PM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 297.00 | 299.40 | 295.30 | 296.10 | 296.10 | 111 |
| Oct 24, 2024 | 303.60 | 303.90 | 298.70 | 298.70 | 298.70 | 133 |
| Oct 23, 2024 | 307.20 | 307.20 | 301.30 | 302.40 | 302.40 | 137 |
| Oct 22, 2024 | 305.20 | 305.40 | 304.40 | 305.20 | 305.20 | 78 |
| Oct 21, 2024 | 305.60 | 305.90 | 304.20 | 304.20 | 304.20 | 349 |
| Oct 18, 2024 | 302.20 | 303.60 | 300.60 | 303.10 | 303.10 | 81 |
| Oct 17, 2024 | 299.50 | 303.00 | 299.50 | 302.70 | 302.70 | 114 |
| Oct 16, 2024 | 297.00 | 301.00 | 295.50 | 301.00 | 301.00 | 177 |
| Oct 15, 2024 | 296.10 | 296.30 | 293.90 | 296.30 | 296.30 | 154 |
| Oct 14, 2024 | 289.20 | 291.80 | 289.20 | 291.80 | 291.80 | 63 |
| Oct 11, 2024 | 288.30 | 288.50 | 288.30 | 288.50 | 288.50 | 57 |
| Oct 10, 2024 | 287.80 | 294.60 | 286.90 | 289.30 | 289.30 | 315 |
| Oct 09, 2024 | 283.20 | 287.50 | 283.20 | 287.50 | 287.50 | 84 |
| Oct 08, 2024 | 283.80 | 284.20 | 280.00 | 283.50 | 283.50 | 787 |
| Oct 07, 2024 | 274.60 | 282.80 | 271.90 | 280.80 | 280.80 | 1,729 |
| Oct 04, 2024 | 260.20 | 260.30 | 260.10 | 260.30 | 260.30 | 186 |
| Oct 03, 2024 | 263.00 | 263.30 | 261.10 | 261.10 | 261.10 | 225 |
| Oct 02, 2024 | 263.50 | 263.70 | 263.30 | 263.70 | 263.70 | 125 |
| Oct 01, 2024 | 266.40 | 268.70 | 264.30 | 265.90 | 265.90 | 458 |
| Oct 01, 2024 | 1.77 Dividend | |||||
| Sep 30, 2024 | 267.00 | 268.50 | 267.00 | 268.50 | 266.73 | 1 |
| Sep 27, 2024 | 269.70 | 271.00 | 266.00 | 269.80 | 268.02 | 340 |
| Sep 26, 2024 | 268.10 | 268.10 | 265.80 | 265.80 | 264.05 | 1,360 |
| Sep 25, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 261.96 | - |
| Sep 24, 2024 | 263.80 | 266.40 | 263.70 | 265.30 | 263.55 | 785 |
| Sep 23, 2024 | 259.00 | 261.40 | 258.30 | 261.40 | 259.68 | 639 |
| Sep 20, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 256.50 | - |
| Sep 19, 2024 | 259.20 | 260.50 | 259.00 | 260.10 | 258.39 | 97 |
| Sep 18, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.29 | - |
| Sep 17, 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 259.68 | - |
| Sep 16, 2024 | 257.40 | 258.30 | 254.70 | 257.80 | 256.10 | 21 |
| Sep 13, 2024 | 251.30 | 257.50 | 251.30 | 257.50 | 255.80 | 182 |
| Sep 12, 2024 | 251.60 | 252.00 | 248.90 | 248.90 | 247.26 | 106 |
| Sep 11, 2024 | 250.20 | 250.90 | 246.10 | 246.20 | 244.58 | 231 |
| Sep 10, 2024 | 247.90 | 249.40 | 247.30 | 249.40 | 247.76 | 126 |
| Sep 09, 2024 | 243.30 | 246.00 | 243.30 | 245.80 | 244.18 | 109 |
| Sep 06, 2024 | 245.70 | 245.80 | 243.10 | 243.10 | 241.50 | 35 |
| Sep 05, 2024 | 246.70 | 246.70 | 244.80 | 246.30 | 244.68 | 60 |
| Sep 04, 2024 | 249.10 | 251.10 | 248.80 | 248.80 | 247.16 | 100 |
| Sep 03, 2024 | 252.10 | 252.10 | 249.80 | 249.80 | 248.15 | 84 |
| Sep 02, 2024 | 253.20 | 253.80 | 252.20 | 252.20 | 250.54 | 14 |
| Aug 30, 2024 | 250.40 | 250.40 | 249.10 | 249.10 | 247.46 | 6 |
| Aug 29, 2024 | 251.90 | 251.90 | 249.30 | 250.70 | 249.05 | 112 |
| Aug 28, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.46 | - |
| Aug 27, 2024 | 249.20 | 250.00 | 247.80 | 247.80 | 246.17 | 106 |
| Aug 26, 2024 | 245.80 | 249.70 | 245.80 | 249.70 | 248.05 | 22 |
| Aug 23, 2024 | 247.70 | 248.00 | 246.20 | 246.90 | 245.27 | 127 |
| Aug 22, 2024 | 247.10 | 247.10 | 246.70 | 246.70 | 245.07 | 6 |
| Aug 21, 2024 | 246.50 | 249.70 | 246.50 | 247.80 | 246.17 | 199 |
| Aug 20, 2024 | 248.30 | 248.30 | 245.70 | 245.70 | 244.08 | 129 |
| Aug 19, 2024 | 249.00 | 249.00 | 248.40 | 248.40 | 246.76 | 3 |
| Aug 16, 2024 | 250.00 | 250.00 | 249.40 | 249.40 | 247.76 | 6 |
| Aug 15, 2024 | 253.20 | 253.20 | 248.80 | 248.80 | 247.16 | 10 |
| Aug 14, 2024 | 248.10 | 249.40 | 248.10 | 249.40 | 247.76 | 2 |
| Aug 13, 2024 | 250.60 | 251.40 | 250.60 | 251.40 | 249.74 | 43 |
| Aug 12, 2024 | 254.50 | 254.50 | 251.20 | 251.20 | 249.54 | 95 |
| Aug 09, 2024 | 254.20 | 255.80 | 254.20 | 255.80 | 254.11 | 43 |
| Aug 08, 2024 | 256.00 | 256.70 | 256.00 | 256.70 | 255.01 | 75 |
| Aug 07, 2024 | 259.30 | 259.30 | 258.80 | 258.80 | 257.09 | 1 |
| Aug 06, 2024 | 256.40 | 256.40 | 255.90 | 255.90 | 254.21 | 128 |
| Aug 05, 2024 | 250.70 | 254.50 | 249.70 | 253.70 | 252.03 | 414 |
| Aug 02, 2024 | 261.70 | 265.10 | 255.50 | 255.50 | 253.82 | 362 |
| Aug 01, 2024 | 245.90 | 272.90 | 241.60 | 271.90 | 270.11 | 969 |
| Jul 31, 2024 | 243.80 | 246.30 | 243.70 | 246.30 | 244.68 | 323 |
| Jul 30, 2024 | 244.80 | 245.30 | 244.60 | 245.30 | 243.68 | 72 |
| Jul 29, 2024 | 242.40 | 243.20 | 242.20 | 243.20 | 241.60 | 222 |
| Jul 26, 2024 | 239.90 | 240.10 | 239.20 | 240.10 | 238.52 | 305 |
| Jul 25, 2024 | 238.50 | 238.80 | 237.60 | 237.80 | 236.23 | 625 |
| Jul 24, 2024 | 236.40 | 239.30 | 235.40 | 239.30 | 237.72 | 310 |
| Jul 23, 2024 | 228.50 | 229.90 | 228.00 | 229.90 | 228.38 | 105 |
| Jul 22, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 240.70 | 5 |
| Jul 19, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 240.90 | - |
| Jul 18, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 240.90 | - |
| Jul 17, 2024 | 242.60 | 242.90 | 242.50 | 242.50 | 240.90 | 73 |
| Jul 16, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 235.93 | 5 |
| Jul 15, 2024 | 240.80 | 240.80 | 238.40 | 238.90 | 237.33 | 49 |
| Jul 12, 2024 | 239.10 | 239.10 | 238.90 | 238.90 | 237.33 | 123 |
| Jul 11, 2024 | 236.50 | 238.70 | 236.50 | 238.70 | 237.13 | 682 |
| Jul 10, 2024 | 236.00 | 243.30 | 235.50 | 236.30 | 234.74 | 1,717 |
| Jul 09, 2024 | 233.30 | 235.40 | 233.30 | 235.40 | 233.85 | 7 |
| Jul 08, 2024 | 233.00 | 235.20 | 232.70 | 234.40 | 232.85 | 525 |
| Jul 05, 2024 | 234.40 | 234.40 | 231.90 | 233.50 | 231.96 | 169 |
| Jul 04, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 233.15 | - |
| Jul 03, 2024 | 232.80 | 233.90 | 232.80 | 233.90 | 232.36 | 42 |
| Jul 02, 2024 | 230.80 | 232.50 | 230.30 | 231.90 | 230.37 | 264 |
| Jul 01, 2024 | 238.80 | 238.80 | 233.80 | 234.30 | 232.76 | 73 |
| Jul 01, 2024 | 1.77 Dividend | |||||
| Jun 28, 2024 | 246.80 | 246.80 | 243.70 | 243.70 | 240.34 | 65 |
| Jun 27, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 241.72 | - |
| Jun 26, 2024 | 244.80 | 244.80 | 244.40 | 244.70 | 241.32 | 35 |
| Jun 25, 2024 | 251.90 | 252.40 | 249.50 | 249.50 | 246.06 | 145 |
| Jun 24, 2024 | 256.50 | 256.50 | 254.00 | 254.00 | 250.49 | 2 |
| Jun 21, 2024 | 253.40 | 255.50 | 250.30 | 255.00 | 251.48 | 111 |
| Jun 20, 2024 | 256.00 | 256.00 | 255.80 | 255.80 | 252.27 | 24 |
| Jun 19, 2024 | 254.10 | 254.80 | 252.30 | 254.80 | 251.28 | 112 |
| Jun 18, 2024 | 255.60 | 255.60 | 253.80 | 253.80 | 250.30 | 126 |
| Jun 17, 2024 | 257.70 | 257.70 | 254.00 | 254.50 | 250.99 | 63 |
| Jun 14, 2024 | 265.10 | 265.90 | 262.40 | 262.40 | 258.78 | 23 |
| Jun 13, 2024 | 262.60 | 263.30 | 262.60 | 263.30 | 259.66 | 35 |
| Jun 12, 2024 | 259.80 | 261.00 | 259.80 | 261.00 | 257.40 | 12 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.