ADP - Price History
Monthly price history for ADP.PA (ADP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €117.80 | €117.80 |
| March 2024 | €127.10 | €127.10 |
| February 2024 | €125.70 | €125.70 |
| January 2024 | €124.40 | €124.40 |
| December 2023 | €117.20 | €117.20 |
| November 2023 | €113.10 | €113.10 |
| October 2023 | €105.80 | €105.80 |
| September 2023 | €111.90 | €111.90 |
| August 2023 | €121.60 | €121.60 |
| July 2023 | €125.60 | €125.60 |
| June 2023 | €131.50 | €131.50 |
| May 2023 | €138.99 | €142.10 |
| April 2023 | €140.94 | €144.10 |
| March 2023 | €128.77 | €131.65 |
| February 2023 | €134.44 | €137.45 |
| January 2023 | €139.13 | €142.25 |
| December 2022 | €122.46 | €125.20 |
| November 2022 | €143.54 | €146.75 |
| October 2022 | €134.05 | €137.05 |
| September 2022 | €116.39 | €119 |
| August 2022 | €133.85 | €136.85 |
| July 2022 | €131.65 | €134.60 |
| June 2022 | €118.20 | €120.85 |
| May 2022 | €136.10 | €139.15 |
| April 2022 | €132.58 | €135.55 |
| March 2022 | €133.02 | €136 |
| February 2022 | €124.22 | €127 |
| January 2022 | €117.03 | €119.65 |
| December 2021 | €110.82 | €113.30 |
| November 2021 | €100.84 | €103.10 |
| October 2021 | €112.38 | €114.90 |
| September 2021 | €108.18 | €110.60 |
| August 2021 | €97.26 | €99.44 |
| July 2021 | €99.96 | €102.20 |
| June 2021 | €107.44 | €109.85 |
| May 2021 | €110.87 | €113.35 |
| April 2021 | €104.36 | €106.70 |
| March 2021 | €99.67 | €101.90 |
| February 2021 | €102.90 | €105.20 |
| January 2021 | €92.92 | €95 |
| December 2020 | €103.78 | €106.10 |
| November 2020 | €103.58 | €105.90 |
| October 2020 | €82.06 | €83.90 |
| September 2020 | €83.48 | €85.35 |
| August 2020 | €85.88 | €87.80 |
| July 2020 | €78.25 | €80 |
| June 2020 | €89.40 | €91.40 |
| May 2020 | €91.60 | €93.65 |
| April 2020 | €87.44 | €89.40 |
| March 2020 | €85.53 | €87.45 |
| February 2020 | €130.87 | €133.80 |
| January 2020 | €167.26 | €171 |
| December 2019 | €172.24 | €176.10 |
| November 2019 | €172.92 | €177.50 |
| October 2019 | €166 | €170.40 |
| September 2019 | €158.99 | €163.20 |
| August 2019 | €153.05 | €157.10 |
| July 2019 | €151.68 | €155.70 |
| June 2019 | €151.20 | €155.20 |
| May 2019 | €146.36 | €153.20 |
| April 2019 | €173.49 | €181.60 |
| March 2019 | €164.70 | €172.40 |
| February 2019 | €162.98 | €170.60 |
| January 2019 | €159.73 | €167.20 |
| December 2018 | €158.11 | €165.50 |
| November 2018 | €163.35 | €171.70 |
| October 2018 | €175.91 | €184.90 |
| September 2018 | €184.47 | €193.90 |
| August 2018 | €180.09 | €189.30 |
| July 2018 | €182.09 | €191.40 |
| June 2018 | €184.28 | €193.70 |
| May 2018 | €167.41 | €178.70 |
| April 2018 | €170.88 | €182.40 |
| March 2018 | €165.82 | €177 |
| February 2018 | €155.51 | €166 |
| January 2018 | €156.73 | €167.30 |
| December 2017 | €148.49 | €158.50 |
| November 2017 | €149.48 | €160.25 |
| October 2017 | €134.88 | €144.60 |
| September 2017 | €127.61 | €136.80 |
| August 2017 | €139.78 | €149.85 |
| July 2017 | €133.44 | €143.05 |
| June 2017 | €131.80 | €141.30 |
| May 2017 | €125.17 | €136.05 |
| April 2017 | €112.66 | €122.45 |
| March 2017 | €106.58 | €115.85 |
| February 2017 | €98.44 | €107 |
| January 2017 | €94.48 | €102.70 |
| December 2016 | €93.66 | €101.80 |
| November 2016 | €84.74 | €92.81 |
| October 2016 | €84.01 | €92.01 |
| September 2016 | €80.61 | €88.28 |
| August 2016 | €84.46 | €92.50 |
| July 2016 | €86.85 | €95.12 |
| June 2016 | €90.42 | €99.03 |
| May 2016 | €97.74 | €107.05 |
| April 2016 | €98.59 | €109.90 |
| March 2016 | €97.47 | €108.65 |
| February 2016 | €97.02 | €108.15 |
| January 2016 | €93.61 | €104.35 |
| December 2015 | €96.17 | €107.20 |
| November 2015 | €95.55 | €107.20 |
| October 2015 | €101.92 | €114.35 |
| September 2015 | €90.34 | €101.35 |
| August 2015 | €91.23 | €102.35 |
| July 2015 | €97.33 | €109.20 |
| June 2015 | €90.34 | €101.35 |
| May 2015 | €100.41 | €112.65 |
| April 2015 | €95.85 | €109.85 |
| March 2015 | €97.11 | €111.30 |
| February 2015 | €95.02 | €108.90 |
| January 2015 | €92.84 | €106.40 |
| December 2014 | €87.47 | €100.25 |
| November 2014 | €86.11 | €98.69 |
| October 2014 | €82.33 | €94.36 |
| September 2014 | €82.69 | €94.77 |
| August 2014 | €88.26 | €101.15 |
| July 2014 | €89.30 | €102.35 |
| June 2014 | €83.95 | €96.22 |
| May 2014 | €83.33 | €95.50 |
| April 2014 | €76.63 | €89.63 |
| March 2014 | €77.38 | €90.51 |
| February 2014 | €75.19 | €87.94 |
| January 2014 | €71.56 | €83.70 |
| December 2013 | €70.54 | €82.50 |
| November 2013 | €69.25 | €81 |
| October 2013 | €67.29 | €78.70 |
| September 2013 | €66.17 | €77.39 |
| August 2013 | €63.14 | €73.85 |
| July 2013 | €66.39 | €77.65 |
| June 2013 | €63.88 | €74.71 |
| May 2013 | €60.28 | €70.50 |
| April 2013 | €57.10 | €68.73 |
| March 2013 | €54.97 | €66.17 |
| February 2013 | €53.75 | €64.70 |
| January 2013 | €50.48 | €60.76 |
| December 2012 | €48.49 | €58.37 |
| November 2012 | €49.29 | €59.33 |
| October 2012 | €49.55 | €59.65 |
| September 2012 | €51.56 | €62.06 |
| August 2012 | €52.34 | €63.01 |
| July 2012 | €52.40 | €63.08 |
| June 2012 | €49.51 | €59.60 |
| May 2012 | €48.65 | €58.56 |
| April 2012 | €51.28 | €63.56 |
| March 2012 | €49.65 | €61.54 |
| February 2012 | €47.84 | €59.30 |
| January 2012 | €45.54 | €56.45 |
| December 2011 | €42.76 | €53 |
| November 2011 | €43.77 | €54.26 |
| October 2011 | €45.99 | €57.01 |
| September 2011 | €45.70 | €56.65 |
| August 2011 | €46.99 | €58.25 |
| July 2011 | €51.16 | €63.42 |
| June 2011 | €52.33 | €64.87 |
| May 2011 | €53.97 | €66.90 |
| April 2011 | €50.98 | €64.70 |
| March 2011 | €51.21 | €65 |
| February 2011 | €50.60 | €64.23 |
| January 2011 | €48.37 | €61.39 |
| December 2010 | €46.54 | €59.07 |
| November 2010 | €46.46 | €58.97 |
| October 2010 | €48.08 | €61.03 |
| September 2010 | €47.15 | €59.84 |
| August 2010 | €43.87 | €55.68 |
| July 2010 | €44.56 | €56.56 |
| June 2010 | €41.68 | €52.90 |
| May 2010 | €42.55 | €55.40 |
| April 2010 | €47.69 | €62.10 |
| March 2010 | €46.82 | €60.96 |
| February 2010 | €44.54 | €58 |
| January 2010 | €43.40 | €56.51 |
| December 2009 | €43.26 | €56.33 |
| November 2009 | €40.97 | €53.35 |
| October 2009 | €39.73 | €51.73 |
| September 2009 | €47.22 | €61.49 |
| August 2009 | €46.06 | €59.98 |
| July 2009 | €43.49 | €56.63 |
| June 2009 | €40.10 | €52.22 |
| May 2009 | €38.45 | €51.38 |
| April 2009 | €32.85 | €43.90 |
| March 2009 | €29.94 | €40 |
| February 2009 | €28.58 | €38.19 |
| January 2009 | €31.48 | €42.06 |
| December 2008 | €36.21 | €48.39 |
| November 2008 | €33.39 | €44.62 |
| October 2008 | €34.65 | €46.30 |
| September 2008 | €43.36 | €57.94 |
| August 2008 | €44.62 | €59.62 |
| July 2008 | €41.80 | €55.86 |
| June 2008 | €44.48 | €59.44 |
| May 2008 | €52.20 | €71.40 |
| April 2008 | €55.97 | €76.55 |
| March 2008 | €52.74 | €72.14 |
| February 2008 | €58.89 | €80.55 |
| January 2008 | €54.69 | €74.80 |
| December 2007 | €51.18 | €70 |
| November 2007 | €57.03 | €78 |
| October 2007 | €57.68 | €78.90 |
| September 2007 | €59.08 | €80.80 |
| August 2007 | €61.41 | €83.99 |
| July 2007 | €60.25 | €82.41 |
| June 2007 | €62.99 | €86.15 |
| May 2007 | €64.12 | €88.65 |
| April 2007 | €52.94 | €73.20 |
| March 2007 | €52.13 | €72.08 |
| February 2007 | €44.31 | €61.26 |
| January 2007 | €46.58 | €64.40 |
| December 2006 | €42.67 | €59 |
| November 2006 | €38.69 | €53.50 |
| October 2006 | €37.97 | €52.50 |
| September 2006 | €38.19 | €52.80 |
| August 2006 | €35.44 | €49 |
| July 2006 | €34.92 | €48.28 |
| June 2006 | €34.88 | €48.22 |
ADP.PA
Price: €117.80
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.21%
Payout Ratio: 66.55%
Payout Ratio Range:
Dividend Per Share: 3.82 EUR
Earnings Per Share: 6.39 EUR
P/E Ratio: 21.62
Exchange: PAR
Sector: Industrials
Industry: Airports & Air Services
Volume: 9561
Market Capitalization: 12.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2