Parker Hannifin Corp (PAR.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | 20 |
| 01 Jul 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| 28 Jun 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
| 27 Jun 2024 | 467.70 | 467.70 | 467.70 | 467.70 | 467.70 | - |
| 26 Jun 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| 25 Jun 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
| 24 Jun 2024 | 469.60 | 469.60 | 469.60 | 469.60 | 469.60 | - |
| 21 Jun 2024 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | - |
| 20 Jun 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
| 19 Jun 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 18 Jun 2024 | 470.70 | 470.70 | 470.70 | 470.70 | 470.70 | - |
| 17 Jun 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| 14 Jun 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| 13 Jun 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | - |
| 12 Jun 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | - |
| 11 Jun 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 10 Jun 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 07 Jun 2024 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | - |
| 06 Jun 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| 05 Jun 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 04 Jun 2024 | 470.10 | 470.10 | 470.10 | 470.10 | 470.10 | - |
| 03 Jun 2024 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | - |
| 31 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 30 May 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | - |
| 29 May 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | - |
| 28 May 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 27 May 2024 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | - |
| 24 May 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| 23 May 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| 22 May 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | - |
| 21 May 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 20 May 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | - |
| 17 May 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | - |
| 16 May 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | - |
| 15 May 2024 | 505.80 | 512.00 | 505.80 | 512.00 | 512.00 | 20 |
| 14 May 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | - |
| 13 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 10 May 2024 | 522.60 | 522.60 | 522.60 | 522.60 | 522.60 | - |
| 09 May 2024 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | - |
| 09 May 2024 | 1.63 Dividend | |||||
| 08 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 07 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 508.77 | - |
| 06 May 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 496.51 | - |
| 03 May 2024 | 495.40 | 495.40 | 495.40 | 495.40 | 493.82 | - |
| 02 May 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 504.98 | - |
| 30 Apr 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.35 | - |
| 29 Apr 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.15 | - |
| 26 Apr 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| 25 Apr 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 505.38 | - |
| 24 Apr 2024 | 513.00 | 513.00 | 513.00 | 513.00 | 511.36 | - |
| 23 Apr 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 502.79 | - |
| 22 Apr 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 500.20 | - |
| 19 Apr 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.19 | - |
| 18 Apr 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 503.99 | - |
| 17 Apr 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 509.17 | - |
| 16 Apr 2024 | 510.20 | 510.20 | 510.20 | 510.20 | 508.57 | - |
| 15 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 12 Apr 2024 | 517.20 | 517.20 | 517.20 | 517.20 | 515.55 | - |
| 11 Apr 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 513.16 | - |
| 10 Apr 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.75 | - |
| 09 Apr 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 517.34 | - |
| 08 Apr 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 518.94 | - |
| 05 Apr 2024 | 511.80 | 517.40 | 511.80 | 517.40 | 515.75 | 3 |
| 04 Apr 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 03 Apr 2024 | 505.20 | 505.20 | 505.20 | 505.20 | 503.59 | - |
| 02 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 513.36 | - |
| 28 Mar 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 512.36 | - |
| 27 Mar 2024 | 507.20 | 507.20 | 506.80 | 506.80 | 505.18 | - |
| 26 Mar 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.58 | - |
| 25 Mar 2024 | 511.20 | 511.20 | 511.20 | 511.20 | 509.57 | - |
| 22 Mar 2024 | 515.20 | 515.20 | 515.20 | 515.20 | 513.55 | - |
| 21 Mar 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 498.10 | - |
| 20 Mar 2024 | 494.40 | 494.40 | 494.40 | 494.40 | 492.82 | - |
| 19 Mar 2024 | 492.10 | 492.10 | 492.10 | 492.10 | 490.53 | - |
| 18 Mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 491.43 | - |
| 15 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| 14 Mar 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 490.83 | - |
| 13 Mar 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.43 | - |
| 12 Mar 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| 11 Mar 2024 | 490.10 | 490.10 | 490.10 | 490.10 | 488.53 | - |
| 08 Mar 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 489.23 | - |
| 07 Mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| 06 Mar 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 483.55 | - |
| 05 Mar 2024 | 490.40 | 490.40 | 490.40 | 490.40 | 488.83 | - |
| 04 Mar 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 493.52 | - |
| 01 Mar 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 492.62 | - |
| 29 Feb 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 486.34 | - |
| 28 Feb 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 486.94 | - |
| 27 Feb 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 485.44 | - |
| 26 Feb 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 487.54 | - |
| 23 Feb 2024 | 488.10 | 488.10 | 488.10 | 488.10 | 486.54 | - |
| 22 Feb 2024 | 482.60 | 482.60 | 482.60 | 482.60 | 481.06 | - |
| 21 Feb 2024 | 478.40 | 478.40 | 478.40 | 478.40 | 476.87 | - |
| 20 Feb 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 484.75 | - |
| 19 Feb 2024 | 482.20 | 489.20 | 482.20 | 489.20 | 487.64 | 190 |
| 16 Feb 2024 | 482.80 | 482.80 | 482.80 | 482.80 | 481.26 | - |
| 15 Feb 2024 | 485.60 | 485.60 | 485.60 | 485.60 | 484.05 | - |
| 14 Feb 2024 | 475.80 | 475.80 | 475.80 | 475.80 | 474.28 | - |
| 13 Feb 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 477.37 | - |
| 12 Feb 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.47 | - |
| *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.