Avery Dennison Corporation (AV3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 04 Jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 03 Jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 02 Jul 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 01 Jul 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 35 |
| 28 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 27 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 26 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 25 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 24 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 21 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 19 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 18 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 17 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 13 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 12 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 07 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 06 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 Jun 2024 | 0.88 Dividend | |||||
| 04 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 03 Jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 31 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 30 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 29 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 28 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 27 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 24 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 23 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.10 | - |
| 22 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 21 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 20 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 17 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 16 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 15 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 14 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 13 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 10 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 09 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 08 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 07 May 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 209.11 | 40 |
| 06 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 03 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 02 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 30 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 29 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 26 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 25 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.17 | - |
| 24 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.17 | - |
| 23 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 22 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 19 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.18 | - |
| 18 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.17 | - |
| 17 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 16 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 15 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 12 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 11 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 10 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 09 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 08 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 05 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 04 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 03 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 02 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | 3 |
| 28 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 27 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 26 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 25 Mar 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 199.15 | 2 |
| 22 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 21 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 20 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 19 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 18 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 15 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 14 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.17 | - |
| 13 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 12 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 11 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.17 | - |
| 08 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.17 | - |
| 07 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.17 | - |
| 06 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 05 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 05 Mar 2024 | 0.81 Dividend | |||||
| 04 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.35 | 5 |
| 01 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.34 | - |
| 29 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 28 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 27 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 26 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 23 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.35 | - |
| 22 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.38 | - |
| 21 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.40 | - |
| 20 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.40 | - |
| 19 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.40 | - |
| 16 Feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.