AMETEK, Inc. (AK1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | 190 |
| 02 July 2024 | 153.24 | 154.28 | 153.12 | 153.12 | 153.12 | 190 |
| 01 July 2024 | 155.22 | 155.22 | 154.92 | 155.20 | 155.20 | 322 |
| 28 June 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 27 June 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 26 June 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 25 June 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
| 24 June 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 21 June 2024 | 156.50 | 158.16 | 154.72 | 154.98 | 154.98 | 120 |
| 20 June 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
| 19 June 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
| 18 June 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
| 17 June 2024 | 155.00 | 155.92 | 155.00 | 155.92 | 155.92 | 110 |
| 14 June 2024 | 160.88 | 160.88 | 156.44 | 156.44 | 156.44 | 9 |
| 14 June 2024 | 0.28 Dividend | |||||
| 13 June 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.54 | - |
| 12 June 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.78 | - |
| 11 June 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.50 | - |
| 10 June 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.94 | - |
| 07 June 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.01 | - |
| 06 June 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 153.81 | - |
| 05 June 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 152.77 | - |
| 04 June 2024 | 151.52 | 152.52 | 151.52 | 152.52 | 152.25 | 50 |
| 03 June 2024 | 155.84 | 157.08 | 154.88 | 154.88 | 154.61 | 20 |
| 31 May 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 153.91 | - |
| 30 May 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.11 | - |
| 29 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.53 | - |
| 28 May 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.00 | - |
| 27 May 2024 | 159.24 | 160.84 | 159.24 | 160.84 | 160.56 | 30 |
| 24 May 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.68 | - |
| 23 May 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 159.94 | - |
| 22 May 2024 | 155.02 | 158.90 | 155.02 | 158.90 | 158.62 | 150 |
| 21 May 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 153.99 | - |
| 20 May 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.11 | - |
| 17 May 2024 | 153.80 | 153.92 | 153.80 | 153.92 | 153.65 | 1 |
| 16 May 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 154.87 | - |
| 15 May 2024 | 155.02 | 157.46 | 155.02 | 157.46 | 157.18 | 6 |
| 14 May 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.69 | - |
| 13 May 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.60 | - |
| 10 May 2024 | 157.38 | 158.94 | 157.38 | 158.94 | 158.66 | 3 |
| 09 May 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.21 | - |
| 08 May 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 156.80 | - |
| 07 May 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.59 | 1 |
| 06 May 2024 | 153.20 | 156.00 | 153.20 | 156.00 | 155.73 | 145 |
| 03 May 2024 | 152.24 | 154.60 | 152.24 | 154.60 | 154.33 | 45 |
| 02 May 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.16 | - |
| 30 Apr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 164.89 | - |
| 29 Apr 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 164.67 | - |
| 26 Apr 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.07 | - |
| 25 Apr 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 164.87 | - |
| 24 Apr 2024 | 167.42 | 169.20 | 167.42 | 169.20 | 168.90 | 15 |
| 23 Apr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 165.97 | - |
| 22 Apr 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.11 | - |
| 19 Apr 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.61 | - |
| 18 Apr 2024 | 166.32 | 166.32 | 166.18 | 166.18 | 165.89 | 60 |
| 17 Apr 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.39 | - |
| 16 Apr 2024 | 167.58 | 170.46 | 167.58 | 170.46 | 170.16 | 150 |
| 15 Apr 2024 | 168.28 | 169.78 | 168.20 | 169.78 | 169.48 | 400 |
| 12 Apr 2024 | 167.92 | 167.92 | 167.92 | 167.92 | 167.63 | - |
| 11 Apr 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.29 | - |
| 10 Apr 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 165.91 | - |
| 09 Apr 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.47 | - |
| 08 Apr 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 166.77 | - |
| 05 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.71 | 29 |
| 04 Apr 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.11 | - |
| 03 Apr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.03 | - |
| 02 Apr 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 166.97 | - |
| 28 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.70 | - |
| 27 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.71 | - |
| 26 Mar 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.70 | 50 |
| 25 Mar 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 169.70 | 30 |
| 22 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.70 | - |
| 21 Mar 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 171.70 | 180 |
| 20 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.71 | 9 |
| 19 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.71 | - |
| 18 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.71 | - |
| 15 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.71 | - |
| 14 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.71 | 18 |
| 13 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.71 | 80 |
| 12 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.71 | - |
| 11 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.71 | 39 |
| 08 Mar 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 165.71 | 1 |
| 07 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.71 | - |
| 07 Mar 2024 | 0.28 Dividend | |||||
| 06 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.43 | - |
| 05 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.43 | 121 |
| 04 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.43 | - |
| 01 Mar 2024 | 166.00 | 168.00 | 166.00 | 168.00 | 167.42 | 206 |
| 29 Feb 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 164.43 | 60 |
| 28 Feb 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 162.44 | 9 |
| 27 Feb 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 165.43 | 130 |
| 26 Feb 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 163.43 | 62 |
| 23 Feb 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 164.43 | 10 |
| 22 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.45 | - |
| 21 Feb 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 162.44 | 211 |
| 20 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.44 | 50 |
| 19 Feb 2024 | 161.00 | 165.00 | 161.00 | 165.00 | 164.43 | 398 |
| 16 Feb 2024 | 161.00 | 163.00 | 161.00 | 162.00 | 161.44 | 430 |
| 15 Feb 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 161.44 | 6 |
| 14 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.46 | - |
| *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.