Agilent Technologies Inc (AG8.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | 30 |
| Apr 22, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| Apr 19, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| Apr 18, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| Apr 17, 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
| Apr 16, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
| Apr 15, 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| Apr 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Apr 11, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| Apr 10, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| Apr 09, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| Apr 08, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| Apr 05, 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
| Apr 04, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
| Apr 03, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 02, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| Apr 02, 2024 | 0.236 Dividend | |||||
| Mar 28, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.46 | - |
| Mar 27, 2024 | 133.20 | 133.20 | 133.15 | 133.15 | 132.92 | - |
| Mar 26, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.52 | - |
| Mar 25, 2024 | 135.70 | 135.70 | 133.60 | 133.60 | 133.37 | 30 |
| Mar 22, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.41 | - |
| Mar 21, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.32 | - |
| Mar 20, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 134.91 | - |
| Mar 19, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.77 | - |
| Mar 18, 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.72 | - |
| Mar 15, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.67 | - |
| Mar 14, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.57 | - |
| Mar 13, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.27 | - |
| Mar 12, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.07 | - |
| Mar 11, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.32 | - |
| Mar 08, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.66 | - |
| Mar 07, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.22 | - |
| Mar 06, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.27 | - |
| Mar 05, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.62 | - |
| Mar 04, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.33 | - |
| Mar 01, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.53 | - |
| Feb 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.83 | - |
| Feb 28, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.88 | - |
| Feb 27, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.44 | - |
| Feb 26, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.19 | - |
| Feb 23, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.29 | - |
| Feb 22, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.38 | - |
| Feb 21, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.34 | - |
| Feb 20, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.08 | - |
| Feb 19, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.48 | - |
| Feb 16, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.48 | - |
| Feb 15, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.84 | - |
| Feb 14, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.49 | - |
| Feb 13, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.09 | - |
| Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.79 | - |
| Feb 09, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.63 | - |
| Feb 08, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.54 | - |
| Feb 07, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.58 | - |
| Feb 06, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.84 | - |
| Feb 05, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.49 | - |
| Feb 02, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.69 | - |
| Feb 01, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.89 | - |
| Jan 31, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.48 | - |
| Jan 30, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.89 | - |
| Jan 29, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 119.94 | - |
| Jan 26, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Jan 24, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.54 | - |
| Jan 23, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.74 | - |
| Jan 22, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.74 | - |
| Jan 19, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.14 | - |
| Jan 18, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.80 | - |
| Jan 17, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 118.99 | - |
| Jan 16, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.44 | - |
| Jan 15, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.74 | - |
| Jan 12, 2024 | 117.60 | 118.95 | 117.60 | 118.95 | 118.74 | 3 |
| Jan 11, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.89 | - |
| Jan 10, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Jan 09, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.99 | - |
| Jan 08, 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.14 | - |
| Jan 05, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.14 | - |
| Jan 04, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.44 | - |
| Jan 03, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.78 | - |
| Jan 02, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.38 | - |
| Dec 29, 2023 | 125.65 | 125.65 | 125.50 | 125.50 | 125.28 | - |
| Dec 29, 2023 | 0.236 Dividend | |||||
| Dec 28, 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.85 | - |
| Dec 27, 2023 | 125.55 | 125.55 | 125.55 | 125.55 | 125.10 | - |
| Dec 22, 2023 | 125.55 | 125.55 | 125.55 | 125.55 | 125.10 | - |
| Dec 21, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| Dec 20, 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 126.64 | - |
| Dec 19, 2023 | 125.35 | 125.35 | 125.35 | 125.35 | 124.90 | - |
| Dec 18, 2023 | 125.05 | 125.05 | 125.05 | 125.05 | 124.60 | - |
| Dec 15, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 124.75 | - |
| Dec 14, 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 122.11 | - |
| Dec 13, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.57 | - |
| Dec 12, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 118.72 | - |
| Dec 11, 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.27 | - |
| Dec 08, 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 118.42 | - |
| Dec 07, 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 118.77 | - |
| Dec 06, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 117.72 | - |
| Dec 05, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 117.72 | - |
| Dec 04, 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 117.42 | - |
| Dec 01, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.