Australia markets open in 5 hours 37 minutes

Amphenol Corporation (APH.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
64.11-0.64 (-0.99%)
At close: 05:32PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202463.9464.1163.9464.1164.11-
20 June 202465.6465.6464.7564.7564.75-
19 June 202465.3165.3165.3165.3165.31-
18 June 202464.4164.4164.4164.4164.41-
18 June 20240.22 Dividend
17 June 202463.4863.4863.4863.4863.26-
14 June 202464.4164.4163.4863.4863.26-
13 June 202463.6763.6763.6763.6763.45-
12 June 202463.1463.1463.1463.1462.92-
12 June 20242:1 Stock split
11 June 202462.1262.3262.1262.3262.10-
10 June 202460.9861.9360.9861.9361.72-
07 June 202460.2260.7660.2260.6360.428
06 June 202460.2260.2260.2260.2260.01-
05 June 202459.8760.7359.8760.7360.52-
04 June 202460.6860.6859.5459.5459.33-
03 June 202461.1961.1960.8960.8960.68-
31 May 202461.2461.2459.7759.7759.56-
30 May 202461.1061.3761.1061.3761.16-
29 May 202461.7461.7461.4261.4261.21362
28 May 202463.6063.6062.4962.4962.27-
27 May 202462.8663.1162.8663.1162.89-
24 May 202463.2663.5963.2663.5963.37-
23 May 202463.2363.2363.1163.1162.89-
22 May 202462.3862.6462.3862.6462.42-
21 May 202461.3762.1161.3762.1161.89-
20 May 202460.7160.7160.7160.7160.50-
17 May 202460.7360.7360.7360.7360.52-
16 May 202460.8261.0860.8261.0860.87-
15 May 202459.3759.3759.3759.3759.16-
14 May 202458.9859.2458.9558.9558.7554
13 May 202459.3359.3358.9558.9558.75-
10 May 202460.2760.2759.2359.2359.02-
09 May 202458.9759.0758.9759.0758.87-
08 May 202458.1258.8058.1258.8058.60-
07 May 202458.0158.3958.0158.0657.86190
06 May 202457.3257.4857.3257.4857.28-
03 May 202456.3456.4456.3456.4456.24-
02 May 202455.9957.2255.8655.8655.67154
30 Apr 202457.3257.3256.9356.9356.73-
29 Apr 202457.0457.0456.7756.7756.57-
26 Apr 202455.5056.2755.5056.2756.07-
25 Apr 202454.2554.2554.2454.2454.05-
24 Apr 202453.5354.5153.5354.1954.00190
23 Apr 202452.5553.1252.5553.1252.94-
22 Apr 202451.8952.0051.8952.0051.82-
19 Apr 202452.7152.7152.7152.7152.53-
18 Apr 202452.3252.7152.3252.7152.53-
17 Apr 202452.9352.9352.5052.5052.32-
16 Apr 202452.8552.9152.8552.9152.73-
15 Apr 202453.4153.7053.4153.7053.51-
12 Apr 202454.3354.3353.6753.6753.48-
11 Apr 202453.4253.4253.3053.3053.12-
10 Apr 202453.2553.3953.2553.3953.20-
09 Apr 202453.7053.7052.9452.9452.76-
08 Apr 202454.1954.1953.7853.7853.59-
05 Apr 202453.7753.7753.7753.7753.58-
04 Apr 202453.8953.8953.8953.8953.70-
03 Apr 202452.2752.9552.2752.9552.77-
02 Apr 202453.2153.2152.2852.2852.10-
28 Mar 202453.5353.5353.5353.5353.34-
27 Mar 202452.7553.9252.7552.9052.7262
26 Mar 202452.6552.7052.3552.7052.52224
25 Mar 202454.5054.5052.8352.8352.64-
22 Mar 202453.0853.7252.9752.9752.7968
21 Mar 202450.8352.5550.8352.5552.37-
20 Mar 202451.1751.1751.1051.1050.92-
19 Mar 202450.4750.9050.4750.9050.72-
18 Mar 202450.5050.5850.5050.5850.40-
18 Mar 20240.11 Dividend
15 Mar 202450.1750.1750.1750.1749.89-
14 Mar 202450.3550.3550.3550.3550.07-
13 Mar 202450.3850.3850.3850.3850.09-
12 Mar 202450.3550.5850.3550.5850.29-
11 Mar 202450.3550.3550.1550.1549.87-
08 Mar 202450.9050.9050.7250.7250.44-
07 Mar 202450.6350.9750.6350.9750.69-
06 Mar 202451.0351.0351.0351.0350.74-
05 Mar 202451.5052.2050.9750.9750.6954
04 Mar 202451.4551.4551.3551.3551.0610
01 Mar 202450.7250.7250.7250.7250.44-
29 Feb 202449.9950.4249.9950.4250.14-
28 Feb 202449.8750.2249.8750.2249.94-
27 Feb 202449.8449.8449.6249.6249.34-
26 Feb 202449.6549.6749.6549.6749.39-
23 Feb 202449.3149.3149.3049.3049.02-
22 Feb 202448.7249.2548.7249.2548.97-
21 Feb 202448.3448.4748.3448.4748.20-
20 Feb 202449.2749.2748.3448.3448.07-
19 Feb 202449.2449.3849.2449.3849.10-
16 Feb 202449.2949.2949.2549.2548.97-
15 Feb 202448.5648.8648.5648.8648.58-
14 Feb 202448.1848.3448.1848.3448.07-
13 Feb 202448.7448.7448.3348.3348.06-
12 Feb 202448.7948.8448.7948.8448.56-
09 Feb 202448.7248.7248.5448.5448.27-
08 Feb 202448.4748.5448.4748.5448.2730
07 Feb 202447.7548.3947.7548.3948.12-
06 Feb 202447.9047.9047.7747.7747.50-
05 Feb 202447.8848.2247.8447.8447.5730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...