Australia markets open in 8 hours 37 minutes

Amphenol Corp (XPH.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
111.72-3.10 (-2.70%)
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024111.72111.72111.72111.72111.7225
30 Apr 2024113.50114.82113.50114.82114.8225
29 Apr 2024113.50113.50113.50113.50113.50-
26 Apr 2024110.72112.68110.72112.68112.6878
25 Apr 2024107.86107.86107.86107.86107.86-
24 Apr 2024106.40106.40106.40106.40106.40-
23 Apr 2024104.44104.44104.44104.44104.44-
22 Apr 2024104.10104.10104.10104.10104.10-
19 Apr 2024104.54104.54104.54104.54104.54-
18 Apr 2024105.14105.14105.14105.14105.14-
17 Apr 2024105.90105.90105.90105.90105.90-
16 Apr 2024106.22106.22105.90105.90105.9025
15 Apr 2024107.68107.68107.68107.68107.68-
12 Apr 2024107.68107.68107.68107.68107.68-
11 Apr 2024106.66106.66106.66106.66106.66-
10 Apr 2024106.66106.66106.66106.66106.66-
09 Apr 2024107.72107.72107.72107.72107.72-
08 Apr 2024107.72107.72107.72107.72107.72-
05 Apr 2024106.92106.92106.92106.92106.92-
04 Apr 2024106.00108.02106.00108.02108.0215
03 Apr 2024105.18105.18105.18105.18105.18-
02 Apr 2024107.80107.80107.80107.80107.80-
28 Mar 2024106.35106.95106.35106.95106.95100
27 Mar 2024105.60105.60105.60105.60105.60-
26 Mar 2024105.75105.75105.75105.75105.75-
25 Mar 2024105.75105.75105.75105.75105.75-
22 Mar 2024105.65105.75105.65105.75105.75300
21 Mar 2024102.90103.95102.90103.95103.955
20 Mar 2024101.60101.60101.60101.60101.60-
19 Mar 2024100.95100.95100.95100.95100.95-
18 Mar 2024100.95100.95100.95100.95100.95-
18 Mar 20240.22 Dividend
15 Mar 2024100.95100.95100.95100.95100.73-
14 Mar 2024101.05101.05101.05101.05100.83-
13 Mar 2024101.05101.05101.05101.05100.83-
12 Mar 2024101.05101.05101.05101.05100.83-
11 Mar 2024101.30101.30101.15101.15100.935
08 Mar 2024101.90101.90101.90101.90101.68-
07 Mar 2024101.45101.95101.45101.95101.7319
06 Mar 2024101.20102.20101.20102.20101.98300
05 Mar 2024102.80102.80102.80102.80102.58-
04 Mar 2024101.75102.45101.75102.45102.2345
01 Mar 2024100.95101.55100.95101.55101.3338
29 Feb 202499.68100.7599.68100.75100.5325
28 Feb 202499.3899.3899.3899.3899.16-
27 Feb 202499.8499.8499.3499.3499.123
26 Feb 2024100.05100.0599.8499.8499.622
23 Feb 202498.4498.4498.4498.4498.23-
22 Feb 202497.0297.0297.0297.0296.81-
21 Feb 202496.9496.9496.9496.9496.73-
20 Feb 202498.5898.5898.5898.5898.37-
19 Feb 202498.7098.9898.7098.9898.76300
16 Feb 202498.1498.4498.1498.4498.23255
15 Feb 202496.9898.1096.9897.9097.69410
14 Feb 202496.4096.4096.4096.4096.19-
13 Feb 202497.5297.5297.5297.5297.31-
12 Feb 202497.5297.5297.5297.5297.31-
09 Feb 202497.2097.2097.2097.2096.99-
08 Feb 202496.5097.2096.5097.2096.9960
07 Feb 202495.6295.6295.6295.6295.41-
06 Feb 202495.6295.6295.6295.6295.41-
05 Feb 202495.6295.6295.6295.6295.41-
02 Feb 202493.9893.9893.9893.9893.78-
01 Feb 202493.9093.9093.9093.9093.70-
31 Jan 202494.7694.7694.7694.7694.55-
30 Jan 202493.4293.4293.4293.4293.22-
29 Jan 202492.7492.7492.7492.7492.54-
26 Jan 202492.5492.5492.5492.5492.34-
25 Jan 202492.4892.4892.4892.4892.28-
24 Jan 202489.9489.9489.9489.9489.74-
23 Jan 202489.9689.9689.9689.9689.76-
22 Jan 202489.3689.9889.3689.9889.78120
19 Jan 202489.0089.0089.0089.0088.81-
18 Jan 202487.6289.0087.6289.0088.81150
17 Jan 202488.0288.0288.0288.0287.83-
16 Jan 202487.8687.8687.8687.8687.67-
15 Jan 202487.8287.8287.8287.8287.63-
12 Jan 202487.8287.8287.8287.8287.63-
11 Jan 202487.8287.8287.8287.8287.63-
10 Jan 202487.8287.8287.8287.8287.63-
09 Jan 202487.8287.8287.8287.8287.63-
08 Jan 202486.1686.1686.1686.1685.97-
05 Jan 202486.7486.7486.7486.7486.55-
04 Jan 202487.3087.3087.3087.3087.11-
03 Jan 202488.4888.4888.4888.4888.29-
02 Jan 202490.0090.0090.0090.0089.80-
29 Dec 202390.0290.0290.0090.0089.80-
28 Dec 202389.7090.0289.7090.0289.8230
27 Dec 202390.0290.0290.0290.0289.82-
22 Dec 202389.2889.2889.2889.2889.09-
21 Dec 202389.3489.3489.3489.3489.15-
20 Dec 202389.9889.9889.9889.9889.78-
19 Dec 202389.9889.9889.9889.9889.78-
18 Dec 202391.1691.1689.7689.7689.56250
18 Dec 20230.22 Dividend
15 Dec 202389.8091.6089.8091.6091.181
14 Dec 202388.6288.6288.6288.6288.21-
13 Dec 202388.4288.6888.4288.6888.2750
12 Dec 202388.1888.4288.1888.4288.02100
11 Dec 202386.4086.4086.4086.4086.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...