Amphenol Corp (XPH.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 200 |
| Apr 25, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| Apr 24, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Apr 23, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| Apr 22, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| Apr 19, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| Apr 18, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| Apr 17, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| Apr 16, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Apr 15, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| Apr 12, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| Apr 11, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| Apr 10, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Apr 09, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| Apr 08, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| Apr 05, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| Apr 04, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Apr 03, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Apr 02, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Mar 28, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Mar 27, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| Mar 26, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| Mar 25, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| Mar 22, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Mar 21, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| Mar 20, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Mar 19, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| Mar 18, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| Mar 18, 2024 | 0.22 Dividend | |||||
| Mar 15, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.83 | - |
| Mar 14, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.53 | - |
| Mar 13, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
| Mar 12, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.83 | - |
| Mar 11, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.13 | - |
| Mar 08, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
| Mar 07, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.78 | - |
| Mar 06, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.53 | - |
| Mar 05, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.42 | - |
| Mar 04, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.53 | - |
| Mar 01, 2024 | 100.95 | 101.55 | 100.95 | 101.55 | 101.33 | 200 |
| Feb 29, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.48 | - |
| Feb 28, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.14 | - |
| Feb 27, 2024 | 99.82 | 99.82 | 99.56 | 99.56 | 99.34 | 100 |
| Feb 26, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.80 | - |
| Feb 23, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 97.96 | - |
| Feb 22, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.81 | - |
| Feb 21, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.27 | - |
| Feb 20, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 97.96 | - |
| Feb 19, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.28 | 180 |
| Feb 16, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.80 | - |
| Feb 15, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.75 | 26 |
| Feb 14, 2024 | 96.02 | 96.76 | 96.02 | 96.76 | 96.55 | 5 |
| Feb 13, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.99 | - |
| Feb 12, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.29 | - |
| Feb 09, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.81 | - |
| Feb 08, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.67 | - |
| Feb 07, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.07 | - |
| Feb 06, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.35 | - |
| Feb 05, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.41 | - |
| Feb 02, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.77 | - |
| Feb 01, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.25 | - |
| Jan 31, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.59 | - |
| Jan 30, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.21 | - |
| Jan 29, 2024 | 92.44 | 93.02 | 92.44 | 93.02 | 92.82 | 15 |
| Jan 26, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.32 | - |
| Jan 25, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.72 | 26 |
| Jan 24, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.26 | - |
| Jan 23, 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.34 | - |
| Jan 22, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.14 | - |
| Jan 19, 2024 | 88.62 | 89.20 | 88.62 | 89.20 | 89.00 | 50 |
| Jan 18, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.03 | - |
| Jan 17, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.83 | - |
| Jan 16, 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.67 | - |
| Jan 15, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.37 | - |
| Jan 12, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.37 | - |
| Jan 11, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.35 | - |
| Jan 10, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.23 | - |
| Jan 09, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.69 | - |
| Jan 08, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.59 | - |
| Jan 05, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.17 | - |
| Jan 04, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.69 | - |
| Jan 03, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.85 | - |
| Jan 02, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.46 | - |
| Dec 29, 2023 | 89.62 | 89.62 | 89.58 | 89.58 | 89.38 | - |
| Dec 28, 2023 | 89.34 | 89.34 | 89.34 | 89.34 | 89.14 | - |
| Dec 27, 2023 | 89.86 | 89.86 | 89.86 | 89.86 | 89.66 | - |
| Dec 22, 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 88.88 | - |
| Dec 21, 2023 | 88.84 | 88.84 | 88.84 | 88.84 | 88.64 | - |
| Dec 20, 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.50 | - |
| Dec 19, 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.76 | - |
| Dec 18, 2023 | 90.60 | 90.60 | 90.60 | 90.60 | 90.40 | - |
| Dec 18, 2023 | 0.22 Dividend | |||||
| Dec 15, 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 89.32 | - |
| Dec 14, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.73 | - |
| Dec 13, 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 87.91 | - |
| Dec 12, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.73 | - |
| Dec 11, 2023 | 86.32 | 86.32 | 86.32 | 86.32 | 85.92 | - |
| Dec 08, 2023 | 85.54 | 85.54 | 85.54 | 85.54 | 85.14 | - |
| Dec 07, 2023 | 85.40 | 85.40 | 85.36 | 85.36 | 84.96 | 20 |
| Dec 06, 2023 | 84.58 | 84.58 | 84.58 | 84.58 | 84.19 | - |
| *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.