Paychex Inc (PCX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 04 Jul 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 03 Jul 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 02 Jul 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 01 Jul 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
| 28 Jun 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 27 Jun 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 26 Jun 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
| 25 Jun 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 24 Jun 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 21 Jun 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 20 Jun 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 19 Jun 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
| 18 Jun 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 17 Jun 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 14 Jun 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 13 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 12 Jun 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 11 Jun 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 10 Jun 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
| 07 Jun 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 06 Jun 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 05 Jun 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 04 Jun 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 03 Jun 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 31 May 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 30 May 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 29 May 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 28 May 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| 27 May 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 24 May 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 23 May 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
| 22 May 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 21 May 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 20 May 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 17 May 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| 16 May 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 15 May 2024 | 114.64 | 114.68 | 114.64 | 114.68 | 114.68 | 22 |
| 14 May 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
| 13 May 2024 | 113.56 | 114.02 | 113.56 | 114.02 | 114.02 | 35 |
| 10 May 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 09 May 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 09 May 2024 | 0.98 Dividend | |||||
| 08 May 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 112.14 | - |
| 07 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.93 | - |
| 06 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 110.49 | - |
| 03 May 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 110.30 | - |
| 02 May 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 110.69 | - |
| 30 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 111.55 | - |
| 29 Apr 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 111.49 | - |
| 26 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.21 | - |
| 25 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 113.33 | - |
| 24 Apr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 112.58 | - |
| 23 Apr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 112.58 | - |
| 22 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 111.13 | - |
| 19 Apr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 109.32 | - |
| 18 Apr 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 111.11 | - |
| 17 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 113.33 | - |
| 16 Apr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 114.46 | - |
| 15 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.09 | - |
| 12 Apr 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 115.15 | - |
| 11 Apr 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 115.15 | - |
| 10 Apr 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 115.41 | - |
| 09 Apr 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.77 | - |
| 08 Apr 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 111.60 | - |
| 05 Apr 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 110.36 | - |
| 04 Apr 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 110.36 | - |
| 03 Apr 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.00 | - |
| 02 Apr 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.00 | - |
| 28 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.03 | - |
| 27 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.64 | - |
| 26 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.95 | - |
| 25 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.73 | - |
| 22 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.72 | - |
| 21 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.62 | - |
| 20 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.24 | - |
| 19 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.84 | - |
| 18 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.84 | - |
| 15 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.03 | - |
| 14 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.03 | - |
| 13 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.03 | - |
| 12 Mar 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.14 | - |
| 11 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 109.54 | - |
| 08 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.84 | - |
| 07 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.94 | - |
| 06 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.94 | - |
| 05 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.82 | - |
| 04 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.82 | - |
| 01 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.42 | - |
| 29 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.12 | - |
| 28 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 112.62 | - |
| 27 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.91 | - |
| 26 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.00 | - |
| 23 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.00 | - |
| 22 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.31 | - |
| 21 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.81 | - |
| 20 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.31 | - |
| 19 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.31 | - |
| 16 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.91 | - |
| 15 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.91 | - |
| *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.