Amphenol Corporation (APH.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| May 17, 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| May 16, 2024 | 121.64 | 122.16 | 121.64 | 122.16 | 122.16 | - |
| May 15, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| May 14, 2024 | 117.96 | 118.48 | 117.90 | 117.90 | 117.90 | 27 |
| May 13, 2024 | 118.66 | 118.66 | 117.90 | 117.90 | 117.90 | - |
| May 10, 2024 | 120.54 | 120.54 | 118.46 | 118.46 | 118.46 | - |
| May 09, 2024 | 117.94 | 118.14 | 117.94 | 118.14 | 118.14 | - |
| May 08, 2024 | 116.24 | 117.60 | 116.24 | 117.60 | 117.60 | - |
| May 07, 2024 | 116.02 | 116.78 | 116.02 | 116.12 | 116.12 | 95 |
| May 06, 2024 | 114.64 | 114.96 | 114.64 | 114.96 | 114.96 | - |
| May 03, 2024 | 112.68 | 112.88 | 112.68 | 112.88 | 112.88 | - |
| May 02, 2024 | 111.98 | 114.44 | 111.72 | 111.72 | 111.72 | 77 |
| Apr 30, 2024 | 114.64 | 114.64 | 113.86 | 113.86 | 113.86 | - |
| Apr 29, 2024 | 114.08 | 114.08 | 113.54 | 113.54 | 113.54 | - |
| Apr 26, 2024 | 111.00 | 112.54 | 111.00 | 112.54 | 112.54 | - |
| Apr 25, 2024 | 108.50 | 108.50 | 108.48 | 108.48 | 108.48 | - |
| Apr 24, 2024 | 107.06 | 109.02 | 107.06 | 108.38 | 108.38 | 95 |
| Apr 23, 2024 | 105.10 | 106.24 | 105.10 | 106.24 | 106.24 | - |
| Apr 22, 2024 | 103.78 | 104.00 | 103.78 | 104.00 | 104.00 | - |
| Apr 19, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| Apr 18, 2024 | 104.64 | 105.42 | 104.64 | 105.42 | 105.42 | - |
| Apr 17, 2024 | 105.86 | 105.86 | 105.00 | 105.00 | 105.00 | - |
| Apr 16, 2024 | 105.70 | 105.82 | 105.70 | 105.82 | 105.82 | - |
| Apr 15, 2024 | 106.82 | 107.40 | 106.82 | 107.40 | 107.40 | - |
| Apr 12, 2024 | 108.66 | 108.66 | 107.34 | 107.34 | 107.34 | - |
| Apr 11, 2024 | 106.84 | 106.84 | 106.60 | 106.60 | 106.60 | - |
| Apr 10, 2024 | 106.50 | 106.78 | 106.50 | 106.78 | 106.78 | - |
| Apr 09, 2024 | 107.40 | 107.40 | 105.88 | 105.88 | 105.88 | - |
| Apr 08, 2024 | 108.38 | 108.38 | 107.56 | 107.56 | 107.56 | - |
| Apr 05, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
| Apr 04, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| Apr 03, 2024 | 104.54 | 105.90 | 104.54 | 105.90 | 105.90 | - |
| Apr 02, 2024 | 106.42 | 106.42 | 104.56 | 104.56 | 104.56 | - |
| Mar 28, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| Mar 27, 2024 | 105.50 | 107.85 | 105.50 | 105.80 | 105.80 | 31 |
| Mar 26, 2024 | 105.30 | 105.40 | 104.70 | 105.40 | 105.40 | 112 |
| Mar 25, 2024 | 109.00 | 109.00 | 105.65 | 105.65 | 105.65 | - |
| Mar 22, 2024 | 106.15 | 107.45 | 105.95 | 105.95 | 105.95 | 34 |
| Mar 21, 2024 | 101.65 | 105.10 | 101.65 | 105.10 | 105.10 | - |
| Mar 20, 2024 | 102.35 | 102.35 | 102.20 | 102.20 | 102.20 | - |
| Mar 19, 2024 | 100.95 | 101.80 | 100.95 | 101.80 | 101.80 | - |
| Mar 18, 2024 | 101.00 | 101.15 | 101.00 | 101.15 | 101.15 | - |
| Mar 18, 2024 | 0.22 Dividend | |||||
| Mar 15, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.13 | - |
| Mar 14, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.48 | - |
| Mar 13, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.53 | - |
| Mar 12, 2024 | 100.70 | 101.15 | 100.70 | 101.15 | 100.93 | - |
| Mar 11, 2024 | 100.70 | 100.70 | 100.30 | 100.30 | 100.08 | - |
| Mar 08, 2024 | 101.80 | 101.80 | 101.45 | 101.45 | 101.23 | - |
| Mar 07, 2024 | 101.25 | 101.95 | 101.25 | 101.95 | 101.73 | - |
| Mar 06, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.83 | - |
| Mar 05, 2024 | 103.00 | 104.40 | 101.95 | 101.95 | 101.73 | 27 |
| Mar 04, 2024 | 102.90 | 102.90 | 102.70 | 102.70 | 102.47 | 5 |
| Mar 01, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.23 | - |
| Feb 29, 2024 | 99.98 | 100.85 | 99.98 | 100.85 | 100.63 | - |
| Feb 28, 2024 | 99.74 | 100.45 | 99.74 | 100.45 | 100.23 | - |
| Feb 27, 2024 | 99.68 | 99.68 | 99.24 | 99.24 | 99.02 | - |
| Feb 26, 2024 | 99.30 | 99.34 | 99.30 | 99.34 | 99.12 | - |
| Feb 23, 2024 | 98.62 | 98.62 | 98.60 | 98.60 | 98.38 | - |
| Feb 22, 2024 | 97.44 | 98.50 | 97.44 | 98.50 | 98.28 | - |
| Feb 21, 2024 | 96.68 | 96.94 | 96.68 | 96.94 | 96.73 | - |
| Feb 20, 2024 | 98.54 | 98.54 | 96.68 | 96.68 | 96.47 | - |
| Feb 19, 2024 | 98.48 | 98.76 | 98.48 | 98.76 | 98.54 | - |
| Feb 16, 2024 | 98.58 | 98.58 | 98.50 | 98.50 | 98.28 | - |
| Feb 15, 2024 | 97.12 | 97.72 | 97.12 | 97.72 | 97.51 | - |
| Feb 14, 2024 | 96.36 | 96.68 | 96.36 | 96.68 | 96.47 | - |
| Feb 13, 2024 | 97.48 | 97.48 | 96.66 | 96.66 | 96.45 | - |
| Feb 12, 2024 | 97.58 | 97.68 | 97.58 | 97.68 | 97.47 | - |
| Feb 09, 2024 | 97.44 | 97.44 | 97.08 | 97.08 | 96.87 | - |
| Feb 08, 2024 | 96.94 | 97.08 | 96.94 | 97.08 | 96.87 | 15 |
| Feb 07, 2024 | 95.50 | 96.78 | 95.50 | 96.78 | 96.57 | - |
| Feb 06, 2024 | 95.80 | 95.80 | 95.54 | 95.54 | 95.33 | - |
| Feb 05, 2024 | 95.76 | 96.44 | 95.68 | 95.68 | 95.47 | 15 |
| Feb 02, 2024 | 94.12 | 95.62 | 93.86 | 95.62 | 95.41 | 10 |
| Feb 01, 2024 | 93.80 | 93.92 | 93.50 | 93.50 | 93.30 | 11 |
| Jan 31, 2024 | 95.04 | 95.04 | 93.88 | 93.88 | 93.67 | - |
| Jan 30, 2024 | 93.52 | 94.60 | 93.52 | 94.60 | 94.39 | - |
| Jan 29, 2024 | 93.08 | 93.08 | 92.92 | 92.92 | 92.72 | - |
| Jan 26, 2024 | 95.14 | 95.14 | 93.40 | 93.40 | 93.20 | - |
| Jan 25, 2024 | 92.64 | 93.40 | 92.52 | 93.40 | 93.20 | 112 |
| Jan 24, 2024 | 89.70 | 94.54 | 89.70 | 94.54 | 94.33 | 112 |
| Jan 23, 2024 | 89.76 | 89.86 | 89.76 | 89.86 | 89.66 | - |
| Jan 22, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.50 | - |
| Jan 19, 2024 | 88.92 | 89.04 | 88.92 | 89.04 | 88.84 | - |
| Jan 18, 2024 | 87.50 | 88.68 | 87.50 | 88.68 | 88.49 | 39 |
| Jan 17, 2024 | 88.18 | 88.18 | 87.90 | 87.90 | 87.71 | - |
| Jan 16, 2024 | 88.00 | 88.18 | 88.00 | 88.18 | 87.99 | - |
| Jan 15, 2024 | 88.04 | 88.06 | 88.04 | 88.06 | 87.87 | - |
| Jan 12, 2024 | 87.82 | 87.92 | 87.82 | 87.92 | 87.73 | - |
| Jan 11, 2024 | 87.80 | 87.80 | 87.06 | 87.06 | 86.87 | - |
| Jan 10, 2024 | 87.68 | 87.68 | 87.32 | 87.32 | 87.13 | - |
| Jan 09, 2024 | 88.02 | 88.02 | 87.74 | 87.74 | 87.55 | - |
| Jan 08, 2024 | 86.26 | 87.26 | 86.26 | 87.26 | 87.07 | - |
| Jan 05, 2024 | 86.52 | 86.52 | 86.16 | 86.16 | 85.97 | - |
| Jan 04, 2024 | 85.40 | 86.62 | 85.40 | 86.62 | 86.43 | 16 |
| Jan 03, 2024 | 88.38 | 88.38 | 87.56 | 87.56 | 87.37 | - |
| Jan 02, 2024 | 90.16 | 90.16 | 88.76 | 88.76 | 88.57 | - |
| Dec 29, 2023 | 89.92 | 89.92 | 89.76 | 89.76 | 89.56 | - |
| Dec 28, 2023 | 89.48 | 89.54 | 89.48 | 89.54 | 89.34 | - |
| *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.