Amphenol Corp (XPH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 114.22 | 114.92 | 114.10 | 114.92 | 114.92 | 20 |
| 03 May 2024 | 113.06 | 113.36 | 112.20 | 113.36 | 113.36 | - |
| 02 May 2024 | 111.48 | 111.94 | 111.48 | 111.94 | 111.94 | - |
| 30 Apr 2024 | 113.50 | 114.34 | 113.14 | 113.52 | 113.52 | - |
| 29 Apr 2024 | 113.50 | 113.68 | 113.26 | 113.36 | 113.36 | - |
| 26 Apr 2024 | 111.00 | 112.96 | 110.42 | 112.96 | 112.96 | - |
| 25 Apr 2024 | 107.84 | 109.74 | 107.64 | 109.74 | 109.74 | - |
| 24 Apr 2024 | 106.38 | 109.58 | 106.38 | 108.76 | 108.76 | - |
| 23 Apr 2024 | 104.50 | 106.28 | 104.08 | 106.12 | 106.12 | - |
| 22 Apr 2024 | 103.08 | 104.82 | 103.08 | 104.82 | 104.82 | - |
| 19 Apr 2024 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | - |
| 18 Apr 2024 | 104.10 | 104.82 | 104.10 | 104.70 | 104.70 | - |
| 17 Apr 2024 | 105.44 | 105.90 | 104.60 | 104.60 | 104.60 | - |
| 16 Apr 2024 | 105.14 | 105.64 | 105.00 | 105.64 | 105.64 | - |
| 15 Apr 2024 | 105.64 | 107.62 | 105.64 | 106.10 | 106.10 | - |
| 12 Apr 2024 | 107.74 | 108.36 | 106.10 | 106.10 | 106.10 | - |
| 11 Apr 2024 | 106.24 | 107.46 | 106.24 | 107.46 | 107.46 | - |
| 10 Apr 2024 | 106.18 | 106.90 | 105.98 | 106.90 | 106.90 | - |
| 09 Apr 2024 | 107.02 | 107.18 | 105.50 | 105.50 | 105.50 | - |
| 08 Apr 2024 | 107.70 | 108.32 | 107.36 | 107.36 | 107.36 | - |
| 05 Apr 2024 | 106.00 | 107.80 | 106.00 | 107.80 | 107.80 | - |
| 04 Apr 2024 | 105.96 | 107.94 | 105.96 | 107.94 | 107.94 | - |
| 03 Apr 2024 | 103.88 | 106.10 | 103.88 | 106.10 | 106.10 | - |
| 02 Apr 2024 | 107.78 | 107.78 | 104.18 | 104.24 | 104.24 | - |
| 28 Mar 2024 | 106.25 | 106.90 | 106.25 | 106.60 | 106.60 | - |
| 27 Mar 2024 | 104.55 | 106.15 | 104.55 | 105.65 | 105.65 | - |
| 26 Mar 2024 | 104.75 | 105.55 | 104.75 | 105.00 | 105.00 | - |
| 25 Mar 2024 | 105.40 | 108.25 | 105.40 | 105.45 | 105.45 | - |
| 22 Mar 2024 | 105.60 | 106.25 | 105.55 | 105.95 | 105.95 | - |
| 21 Mar 2024 | 102.90 | 105.40 | 102.90 | 105.40 | 105.40 | - |
| 20 Mar 2024 | 101.55 | 102.35 | 101.55 | 102.35 | 102.35 | - |
| 19 Mar 2024 | 100.30 | 101.80 | 100.30 | 101.80 | 101.80 | - |
| 18 Mar 2024 | 100.45 | 101.10 | 100.15 | 101.10 | 101.10 | - |
| 18 Mar 2024 | 0.22 Dividend | |||||
| 15 Mar 2024 | 100.00 | 100.35 | 100.00 | 100.10 | 99.88 | - |
| 14 Mar 2024 | 100.80 | 101.20 | 100.35 | 100.35 | 100.13 | - |
| 13 Mar 2024 | 101.00 | 101.50 | 100.15 | 100.80 | 100.58 | - |
| 12 Mar 2024 | 100.00 | 101.40 | 100.00 | 101.05 | 100.83 | - |
| 11 Mar 2024 | 100.25 | 101.05 | 99.62 | 100.25 | 100.03 | - |
| 08 Mar 2024 | 101.40 | 101.95 | 100.75 | 100.75 | 100.53 | - |
| 07 Mar 2024 | 100.95 | 101.95 | 100.85 | 101.65 | 101.43 | - |
| 06 Mar 2024 | 100.65 | 101.95 | 100.65 | 101.95 | 101.73 | - |
| 05 Mar 2024 | 102.60 | 103.25 | 101.15 | 101.15 | 100.93 | - |
| 04 Mar 2024 | 101.70 | 102.85 | 101.70 | 102.80 | 102.57 | - |
| 01 Mar 2024 | 100.90 | 101.50 | 100.90 | 101.50 | 101.28 | - |
| 29 Feb 2024 | 99.66 | 100.95 | 99.32 | 100.95 | 100.73 | - |
| 28 Feb 2024 | 99.36 | 100.50 | 99.30 | 100.25 | 100.03 | 20 |
| 27 Feb 2024 | 98.56 | 99.44 | 98.56 | 99.00 | 98.78 | - |
| 26 Feb 2024 | 98.98 | 99.58 | 98.94 | 99.24 | 99.02 | - |
| 23 Feb 2024 | 98.42 | 99.00 | 97.94 | 99.00 | 98.78 | - |
| 22 Feb 2024 | 97.00 | 98.40 | 97.00 | 98.02 | 97.80 | - |
| 21 Feb 2024 | 96.46 | 96.72 | 96.40 | 96.64 | 96.43 | - |
| 20 Feb 2024 | 98.30 | 98.30 | 96.32 | 96.32 | 96.11 | - |
| 19 Feb 2024 | 98.00 | 98.74 | 97.98 | 98.74 | 98.52 | - |
| 16 Feb 2024 | 98.12 | 99.38 | 97.66 | 98.40 | 98.18 | - |
| 15 Feb 2024 | 96.94 | 97.68 | 96.94 | 97.68 | 97.47 | - |
| 14 Feb 2024 | 95.98 | 96.88 | 95.98 | 96.38 | 96.17 | - |
| 13 Feb 2024 | 97.18 | 97.34 | 96.04 | 96.04 | 95.83 | - |
| 12 Feb 2024 | 97.50 | 97.72 | 97.48 | 97.48 | 97.27 | - |
| 09 Feb 2024 | 97.00 | 97.18 | 97.00 | 97.18 | 96.97 | - |
| 08 Feb 2024 | 96.46 | 97.12 | 96.46 | 97.08 | 96.87 | - |
| 07 Feb 2024 | 95.24 | 96.42 | 95.14 | 96.42 | 96.21 | - |
| 06 Feb 2024 | 95.54 | 95.74 | 95.46 | 95.46 | 95.25 | - |
| 05 Feb 2024 | 95.60 | 95.86 | 95.12 | 95.54 | 95.33 | - |
| 02 Feb 2024 | 93.96 | 95.56 | 93.82 | 95.56 | 95.35 | - |
| 01 Feb 2024 | 93.44 | 93.80 | 93.32 | 93.38 | 93.17 | - |
| 31 Jan 2024 | 94.74 | 94.96 | 93.84 | 93.86 | 93.65 | - |
| 30 Jan 2024 | 93.38 | 94.52 | 93.20 | 94.52 | 94.31 | - |
| 29 Jan 2024 | 92.72 | 93.02 | 92.72 | 93.02 | 92.82 | - |
| 26 Jan 2024 | 92.52 | 93.44 | 92.30 | 92.64 | 92.44 | 16 |
| 25 Jan 2024 | 92.46 | 93.04 | 92.40 | 92.84 | 92.64 | - |
| 24 Jan 2024 | 89.46 | 93.76 | 89.24 | 93.76 | 93.55 | - |
| 23 Jan 2024 | 89.52 | 89.86 | 89.52 | 89.82 | 89.62 | - |
| 22 Jan 2024 | 89.32 | 89.58 | 89.32 | 89.56 | 89.36 | - |
| 19 Jan 2024 | 88.60 | 89.18 | 88.60 | 88.92 | 88.72 | - |
| 18 Jan 2024 | 87.20 | 88.46 | 87.20 | 88.30 | 88.11 | - |
| 17 Jan 2024 | 88.00 | 88.00 | 87.36 | 87.36 | 87.17 | - |
| 16 Jan 2024 | 87.86 | 88.30 | 87.72 | 88.30 | 88.11 | 91 |
| 15 Jan 2024 | 87.80 | 87.96 | 87.80 | 87.80 | 87.61 | - |
| 12 Jan 2024 | 87.58 | 87.76 | 87.58 | 87.76 | 87.57 | - |
| 11 Jan 2024 | 87.52 | 87.58 | 87.14 | 87.14 | 86.95 | - |
| 10 Jan 2024 | 87.40 | 87.44 | 87.20 | 87.26 | 87.07 | - |
| 09 Jan 2024 | 87.86 | 87.86 | 87.54 | 87.54 | 87.35 | - |
| 08 Jan 2024 | 85.76 | 87.48 | 85.76 | 87.48 | 87.29 | - |
| 05 Jan 2024 | 86.30 | 86.38 | 86.14 | 86.14 | 85.95 | - |
| 04 Jan 2024 | 86.86 | 86.86 | 86.12 | 86.60 | 86.41 | - |
| 03 Jan 2024 | 88.10 | 88.22 | 87.38 | 87.38 | 87.19 | - |
| 02 Jan 2024 | 89.56 | 89.94 | 88.34 | 88.34 | 88.15 | - |
| 29 Dec 2023 | 89.66 | 89.68 | 89.50 | 89.68 | 89.48 | - |
| 28 Dec 2023 | 89.26 | 89.62 | 89.08 | 89.62 | 89.42 | - |
| 27 Dec 2023 | 90.00 | 90.00 | 89.30 | 89.34 | 89.14 | - |
| 22 Dec 2023 | 88.84 | 89.92 | 88.66 | 89.84 | 89.64 | - |
| 21 Dec 2023 | 88.90 | 88.94 | 88.64 | 88.64 | 88.45 | - |
| 20 Dec 2023 | 89.72 | 89.72 | 89.22 | 89.22 | 89.02 | - |
| 19 Dec 2023 | 89.96 | 89.96 | 89.54 | 89.54 | 89.34 | - |
| 18 Dec 2023 | 90.68 | 90.98 | 89.88 | 89.96 | 89.76 | - |
| 18 Dec 2023 | 0.22 Dividend | |||||
| 15 Dec 2023 | 89.78 | 91.40 | 89.78 | 91.40 | 90.98 | - |
| 14 Dec 2023 | 88.18 | 88.78 | 87.98 | 88.76 | 88.35 | - |
| 13 Dec 2023 | 88.34 | 88.52 | 88.30 | 88.30 | 87.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.