Amdocs Limited (AOS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:01PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 76.44 | 77.00 | 76.44 | 77.00 | 77.00 | 150 |
| May 03, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| May 02, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| Apr 30, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Apr 29, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Apr 26, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| Apr 25, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Apr 24, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Apr 23, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| Apr 22, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Apr 19, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 10 |
| Apr 18, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Apr 17, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
| Apr 16, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| Apr 15, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Apr 12, 2024 | 79.96 | 79.96 | 79.00 | 79.00 | 79.00 | 70 |
| Apr 11, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| Apr 10, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 09, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 08, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Apr 05, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
| Apr 04, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Apr 03, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Apr 02, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| Mar 28, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| Mar 27, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| Mar 27, 2024 | 0.479 Dividend | |||||
| Mar 26, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.42 | - |
| Mar 25, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.34 | - |
| Mar 22, 2024 | 83.86 | 85.00 | 83.86 | 83.94 | 83.44 | 12 |
| Mar 21, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.43 | 175 |
| Mar 20, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.37 | - |
| Mar 19, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 84.95 | 175 |
| Mar 18, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - |
| Mar 15, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.20 | - |
| Mar 14, 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.34 | - |
| Mar 13, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.18 | - |
| Mar 12, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 82.75 | - |
| Mar 11, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - |
| Mar 08, 2024 | 83.72 | 87.14 | 83.72 | 87.14 | 86.62 | 60 |
| Mar 07, 2024 | 82.26 | 85.00 | 82.26 | 85.00 | 84.50 | 34 |
| Mar 06, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.42 | - |
| Mar 05, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 82.65 | - |
| Mar 04, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 81.79 | - |
| Mar 01, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.25 | - |
| Feb 29, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.83 | - |
| Feb 28, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.47 | - |
| Feb 27, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.83 | - |
| Feb 26, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 83.50 | 174 |
| Feb 23, 2024 | 82.44 | 85.84 | 82.44 | 82.96 | 82.47 | 270 |
| Feb 22, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.60 | - |
| Feb 21, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 80.94 | - |
| Feb 20, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.41 | - |
| Feb 19, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.43 | - |
| Feb 16, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.43 | - |
| Feb 15, 2024 | 82.76 | 86.06 | 82.76 | 86.06 | 85.55 | 8 |
| Feb 14, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.98 | - |
| Feb 13, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.06 | - |
| Feb 12, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.00 | - |
| Feb 09, 2024 | 81.38 | 85.50 | 81.38 | 85.50 | 84.99 | 125 |
| Feb 08, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.19 | - |
| Feb 07, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.90 | - |
| Feb 06, 2024 | 84.04 | 84.54 | 84.04 | 84.54 | 84.04 | 50 |
| Feb 05, 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.48 | - |
| Feb 02, 2024 | 83.54 | 87.28 | 83.54 | 87.28 | 86.76 | 150 |
| Feb 01, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.81 | - |
| Jan 31, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.46 | - |
| Jan 30, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.22 | - |
| Jan 29, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.11 | 1 |
| Jan 26, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 82.97 | - |
| Jan 25, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.01 | - |
| Jan 24, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.38 | - |
| Jan 23, 2024 | 83.86 | 87.88 | 83.86 | 87.88 | 87.36 | 50 |
| Jan 22, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.81 | - |
| Jan 19, 2024 | 82.00 | 82.08 | 82.00 | 82.08 | 81.59 | 50 |
| Jan 18, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 80.68 | - |
| Jan 17, 2024 | 81.34 | 81.34 | 81.28 | 81.28 | 80.80 | 1 |
| Jan 16, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.34 | - |
| Jan 15, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.11 | - |
| Jan 12, 2024 | 81.14 | 83.60 | 81.14 | 83.60 | 83.11 | 48 |
| Jan 11, 2024 | 80.62 | 84.14 | 80.62 | 84.14 | 83.64 | 20 |
| Jan 10, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.69 | - |
| Jan 09, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.21 | - |
| Jan 08, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 77.98 | - |
| Jan 05, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.17 | - |
| Jan 04, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.64 | - |
| Jan 03, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.13 | - |
| Jan 02, 2024 | 78.10 | 78.82 | 78.10 | 78.82 | 78.35 | 50 |
| Dec 29, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.38 | - |
| Dec 28, 2023 | 77.24 | 77.24 | 77.24 | 77.24 | 76.78 | - |
| Dec 28, 2023 | 0.435 Dividend | |||||
| Dec 27, 2023 | 78.60 | 78.60 | 78.50 | 78.50 | 77.60 | 100 |
| Dec 22, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 77.15 | - |
| Dec 21, 2023 | 78.00 | 80.56 | 78.00 | 80.56 | 79.64 | 100 |
| Dec 20, 2023 | 78.06 | 78.06 | 78.06 | 78.06 | 77.17 | - |
| Dec 19, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 77.19 | - |
| Dec 18, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.12 | - |
| Dec 15, 2023 | 77.74 | 77.74 | 77.74 | 77.74 | 76.85 | - |
| Dec 14, 2023 | 78.26 | 78.26 | 78.26 | 78.26 | 77.37 | - |
| Dec 13, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 77.19 | - |
| *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.