UK markets closed

Amphenol Corp (XPH.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
64.92+1.23 (+1.93%)
At close: 10:59AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202463.9664.9263.9664.9264.9250
13 Jun 202463.6963.6963.6963.6963.69-
12 Jun 202463.6963.6963.6963.6963.69-
12 Jun 20242:1 Stock split
11 Jun 202462.0162.0162.0162.0162.01-
10 Jun 202461.0162.0161.0162.0162.01100
07 Jun 202460.2460.2460.2460.2460.24-
06 Jun 202461.1162.1561.1161.9361.932,712
05 Jun 202459.7860.8159.7860.7460.74726
04 Jun 202460.5060.5059.5059.5059.5012
03 Jun 202461.3161.3160.4260.4260.4240
31 May 202461.4261.4261.4261.4261.42-
30 May 202461.4261.4261.4261.4261.42-
29 May 202461.8161.8161.8161.8161.81-
28 May 202463.2263.2263.2263.2263.22-
27 May 202463.1663.1663.1663.1663.16-
24 May 202463.2663.2663.2663.2663.26-
23 May 202462.8363.6062.5362.5362.53158
22 May 202462.1962.7362.1962.6862.6868
21 May 202461.5262.1161.5262.1162.1180
20 May 202460.8460.8460.8460.8460.84-
17 May 202460.8460.8460.8460.8460.84-
16 May 202460.5861.4960.5861.4961.496
15 May 202459.1360.2859.1360.2860.288
14 May 202459.2359.4459.0359.0359.03576
13 May 202459.2359.2359.2359.2359.23-
10 May 202459.5459.5459.1459.1459.1444
09 May 202459.0459.5459.0459.5459.5424
08 May 202458.3459.0958.3459.0959.096
07 May 202457.9358.3957.9358.3958.3910
06 May 202457.1257.9357.1257.9357.938
03 May 202456.5356.8056.3656.8056.80106
02 May 202455.8655.8655.8655.8655.86-
30 Apr 202456.7557.4156.7557.4157.4150
29 Apr 202456.7556.7556.7556.7556.75-
26 Apr 202455.3656.3455.3656.3456.34156
25 Apr 202453.9353.9353.9353.9353.93-
24 Apr 202453.2053.2053.2053.2053.20-
23 Apr 202452.2252.2252.2252.2252.22-
22 Apr 202452.0552.0552.0552.0552.05-
19 Apr 202452.2752.2752.2752.2752.27-
18 Apr 202452.5752.5752.5752.5752.57-
17 Apr 202452.9552.9552.9552.9552.95-
16 Apr 202453.1153.1152.9552.9552.9550
15 Apr 202453.8453.8453.8453.8453.84-
12 Apr 202453.8453.8453.8453.8453.84-
11 Apr 202453.3353.3353.3353.3353.33-
10 Apr 202453.3353.3353.3353.3353.33-
09 Apr 202453.8653.8653.8653.8653.86-
08 Apr 202453.8653.8653.8653.8653.86-
05 Apr 202453.4653.4653.4653.4653.46-
04 Apr 202453.0054.0153.0054.0154.0130
03 Apr 202452.5952.5952.5952.5952.59-
02 Apr 202453.9053.9053.9053.9053.90-
28 Mar 202453.1753.4753.1753.4753.47200
27 Mar 202452.8052.8052.8052.8052.80-
26 Mar 202452.8852.8852.8852.8852.88-
25 Mar 202452.8852.8852.8852.8852.88-
22 Mar 202452.8352.8852.8352.8852.88600
21 Mar 202451.4551.9751.4551.9751.9710
20 Mar 202450.8050.8050.8050.8050.80-
19 Mar 202450.4750.4750.4750.4750.47-
18 Mar 202450.4750.4750.4750.4750.47-
18 Mar 20240.11 Dividend
15 Mar 202450.4750.4750.4750.4750.36-
14 Mar 202450.5350.5350.5350.5350.41-
13 Mar 202450.5350.5350.5350.5350.41-
12 Mar 202450.5350.5350.5350.5350.41-
11 Mar 202450.6550.6550.5850.5850.4610
08 Mar 202450.9550.9550.9550.9550.84-
07 Mar 202450.7250.9750.7250.9750.8638
06 Mar 202450.6051.1050.6051.1050.99600
05 Mar 202451.4051.4051.4051.4051.29-
04 Mar 202450.8851.2250.8851.2251.1190
01 Mar 202450.4750.7850.4750.7850.6676
29 Feb 202449.8450.3849.8450.3850.2750
28 Feb 202449.6949.6949.6949.6949.58-
27 Feb 202449.9249.9249.6749.6749.566
26 Feb 202450.0350.0349.9249.9249.814
23 Feb 202449.2249.2249.2249.2249.11-
22 Feb 202448.5148.5148.5148.5148.40-
21 Feb 202448.4748.4748.4748.4748.36-
20 Feb 202449.2949.2949.2949.2949.18-
19 Feb 202449.3549.4949.3549.4949.38600
16 Feb 202449.0749.2249.0749.2249.11510
15 Feb 202448.4949.0548.4948.9548.84820
14 Feb 202448.2048.2048.2048.2048.09-
13 Feb 202448.7648.7648.7648.7648.65-
12 Feb 202448.7648.7648.7648.7648.65-
09 Feb 202448.6048.6048.6048.6048.49-
08 Feb 202448.2548.6048.2548.6048.49120
07 Feb 202447.8147.8147.8147.8147.71-
06 Feb 202447.8147.8147.8147.8147.71-
05 Feb 202447.8147.8147.8147.8147.71-
02 Feb 202446.9946.9946.9946.9946.89-
01 Feb 202446.9546.9546.9546.9546.85-
31 Jan 202447.3847.3847.3847.3847.28-
30 Jan 202446.7146.7146.7146.7146.61-
29 Jan 202446.3746.3746.3746.3746.27-
26 Jan 202446.2746.2746.2746.2746.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...