Amphenol Corp (XPH.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 58.72 | 59.49 | 58.72 | 59.49 | 59.49 | 260 |
| Oct 10, 2024 | 59.03 | 59.43 | 59.03 | 59.43 | 59.43 | - |
| Oct 09, 2024 | 58.29 | 59.16 | 58.29 | 59.16 | 59.16 | - |
| Oct 08, 2024 | 56.94 | 58.46 | 56.94 | 58.46 | 58.46 | - |
| Oct 07, 2024 | 56.70 | 57.09 | 56.70 | 57.09 | 57.09 | - |
| Oct 04, 2024 | 56.11 | 56.63 | 56.11 | 56.63 | 56.63 | - |
| Oct 03, 2024 | 56.05 | 56.68 | 56.05 | 56.68 | 56.68 | - |
| Oct 02, 2024 | 57.05 | 57.78 | 57.05 | 57.78 | 57.78 | - |
| Oct 01, 2024 | 58.17 | 58.17 | 57.31 | 57.31 | 57.31 | - |
| Sept 30, 2024 | 58.42 | 58.42 | 57.85 | 57.85 | 57.85 | 260 |
| Sept 27, 2024 | 58.60 | 58.60 | 57.88 | 57.88 | 57.88 | - |
| Sept 26, 2024 | 58.71 | 58.71 | 58.69 | 58.69 | 58.69 | - |
| Sept 25, 2024 | 58.62 | 58.78 | 58.62 | 58.78 | 58.78 | - |
| Sept 24, 2024 | 58.77 | 58.93 | 58.77 | 58.93 | 58.93 | - |
| Sept 23, 2024 | 58.91 | 59.12 | 58.91 | 59.12 | 59.12 | - |
| Sept 20, 2024 | 58.16 | 58.74 | 58.16 | 58.52 | 58.52 | 100 |
| Sept 19, 2024 | 57.20 | 58.30 | 57.20 | 58.30 | 58.30 | - |
| Sept 18, 2024 | 57.55 | 57.55 | 57.32 | 57.32 | 57.32 | - |
| Sept 17, 2024 | 56.41 | 57.60 | 56.41 | 57.60 | 57.60 | - |
| Sept 17, 2024 | 0.165 Dividend | |||||
| Sept 16, 2024 | 57.06 | 57.06 | 56.70 | 56.70 | 56.53 | - |
| Sept 13, 2024 | 57.04 | 57.57 | 57.04 | 57.57 | 57.40 | - |
| Sept 12, 2024 | 56.19 | 57.13 | 56.19 | 57.13 | 56.96 | - |
| Sept 11, 2024 | 54.52 | 54.75 | 54.52 | 54.75 | 54.59 | - |
| Sept 10, 2024 | 54.64 | 55.24 | 54.64 | 55.24 | 55.08 | - |
| Sept 09, 2024 | 54.01 | 54.76 | 54.01 | 54.50 | 54.34 | 1 |
| Sept 06, 2024 | 55.40 | 55.40 | 54.16 | 54.16 | 54.00 | 200 |
| Sept 05, 2024 | 55.02 | 55.33 | 55.02 | 55.33 | 55.17 | - |
| Sept 04, 2024 | 55.56 | 55.56 | 54.10 | 54.10 | 53.94 | 25 |
| Sept 03, 2024 | 60.79 | 60.79 | 56.51 | 56.51 | 56.35 | - |
| Sept 02, 2024 | 61.01 | 61.21 | 61.01 | 61.21 | 61.03 | - |
| Aug 30, 2024 | 59.91 | 60.23 | 59.91 | 60.23 | 60.05 | - |
| Aug 29, 2024 | 58.61 | 60.63 | 58.61 | 60.63 | 60.45 | - |
| Aug 28, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.34 | - |
| Aug 27, 2024 | 59.39 | 59.39 | 59.30 | 59.30 | 59.13 | - |
| Aug 26, 2024 | 60.22 | 60.22 | 59.88 | 59.88 | 59.71 | - |
| Aug 23, 2024 | 59.91 | 60.00 | 59.82 | 60.00 | 59.83 | 10 |
| Aug 22, 2024 | 60.00 | 60.21 | 60.00 | 60.21 | 60.03 | - |
| Aug 21, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.86 | - |
| Aug 20, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.64 | - |
| Aug 19, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.34 | - |
| Aug 16, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.79 | - |
| Aug 15, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.54 | - |
| Aug 14, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.53 | - |
| Aug 13, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.34 | - |
| Aug 12, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.34 | - |
| Aug 09, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.69 | - |
| Aug 08, 2024 | 54.58 | 54.99 | 54.58 | 54.99 | 54.83 | 180 |
| Aug 07, 2024 | 54.96 | 56.49 | 54.96 | 56.49 | 56.33 | 182 |
| Aug 06, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.67 | - |
| Aug 05, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.10 | - |
| Aug 02, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.73 | - |
| Aug 01, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.33 | - |
| Jul 31, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.83 | - |
| Jul 30, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.39 | - |
| Jul 29, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.84 | - |
| Jul 26, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.99 | - |
| Jul 25, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.14 | - |
| Jul 24, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.46 | - |
| Jul 23, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.27 | - |
| Jul 22, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.34 | - |
| Jul 19, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.05 | - |
| Jul 18, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.66 | - |
| Jul 17, 2024 | 64.23 | 64.23 | 61.00 | 61.00 | 60.82 | 25 |
| Jul 16, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.72 | - |
| Jul 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | 33 |
| Jul 12, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.62 | - |
| Jul 11, 2024 | 64.47 | 64.89 | 64.47 | 64.89 | 64.70 | 100 |
| Jul 10, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 62.95 | - |
| Jul 09, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.38 | - |
| Jul 08, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.92 | - |
| Jul 05, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.13 | - |
| Jul 04, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.64 | - |
| Jul 03, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.39 | - |
| Jul 02, 2024 | 62.59 | 62.99 | 62.59 | 62.88 | 62.70 | 80 |
| Jul 01, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.03 | 40 |
| Jun 28, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.60 | - |
| Jun 27, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.33 | - |
| Jun 26, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.03 | - |
| Jun 25, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.24 | - |
| Jun 24, 2024 | 64.51 | 64.51 | 64.47 | 64.47 | 64.28 | 100 |
| Jun 21, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| Jun 20, 2024 | 65.40 | 65.40 | 65.30 | 65.30 | 65.11 | 5 |
| Jun 19, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.82 | - |
| Jun 18, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.98 | - |
| Jun 18, 2024 | 0.11 Dividend | |||||
| Jun 17, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.22 | - |
| Jun 14, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.33 | 10 |
| Jun 13, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.94 | - |
| Jun 12, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.77 | - |
| Jun 12, 2024 | 2:1 Stock Split | |||||
| Jun 11, 2024 | 61.87 | 62.33 | 61.87 | 62.33 | 62.04 | 370 |
| Jun 10, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.73 | - |
| Jun 07, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.77 | - |
| Jun 06, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.25 | 200 |
| Jun 05, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.50 | - |
| Jun 04, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - |
| Jun 03, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.73 | - |
| May 31, 2024 | 61.22 | 61.22 | 60.00 | 60.00 | 59.72 | 20 |
| May 30, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.54 | - |
| *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.