Australia markets close in 3 hours 42 minutes

Amphenol Corp (XPH.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
112.80-0.42 (-0.37%)
At close: 01:24PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024111.70112.80111.70112.80112.80542
30 Apr 2024113.46114.30113.22113.22113.22350
29 Apr 2024114.00115.50113.90115.50115.50551
26 Apr 2024111.70113.26111.70113.26113.2626
25 Apr 2024107.80110.62107.80110.62110.6270
24 Apr 2024106.48111.00106.48107.84107.84130
23 Apr 2024104.50106.26104.50106.26106.26220
22 Apr 2024103.16103.16103.16103.16103.16-
19 Apr 2024103.00105.30102.68102.68102.68119
18 Apr 2024104.12104.14103.90104.04104.04-
17 Apr 2024105.46105.46104.02104.02104.02-
16 Apr 2024106.06106.06106.06106.06106.0618
15 Apr 2024105.94106.96105.94106.96106.9648
12 Apr 2024107.76108.98107.76108.48108.48102
11 Apr 2024106.28107.16106.28107.16107.16-
10 Apr 2024105.28106.64105.28106.64106.64-
09 Apr 2024106.84107.88106.84107.88107.88100
08 Apr 2024107.72108.80107.72108.64108.64560
05 Apr 2024106.02106.02106.02106.02106.02-
04 Apr 2024106.00109.34106.00107.02107.0255
03 Apr 2024104.00104.00104.00104.00104.00-
02 Apr 2024106.80107.00104.66104.66104.66587
28 Mar 2024106.30106.30106.30106.30106.30-
27 Mar 2024104.55107.50104.55107.50107.506
26 Mar 2024104.80105.60104.80105.60105.6075
25 Mar 2024106.20107.40106.20107.40107.40115
22 Mar 2024105.65106.40105.40105.55105.5510
21 Mar 2024102.95105.70102.95105.70105.70163
20 Mar 2024101.60101.60101.60101.60101.60-
19 Mar 2024100.40101.50100.40101.50101.50280
18 Mar 2024100.50100.95100.50100.65100.65100
18 Mar 20240.22 Dividend
15 Mar 2024100.05100.05100.05100.0599.83-
14 Mar 2024100.75101.60100.75101.60101.3850
13 Mar 2024101.05101.45100.65100.65100.4390
12 Mar 2024100.50101.05100.50100.95100.73700
11 Mar 2024100.20101.0599.5099.5099.28152
08 Mar 2024101.45101.50100.95100.95100.73-
07 Mar 2024100.95101.65100.95101.55101.3351
06 Mar 2024100.70102.30100.70101.70101.4811
05 Mar 2024102.65102.65100.35100.35100.1315
04 Mar 2024102.25103.80102.25102.85102.62217
01 Mar 2024101.45102.45101.25102.45102.22279
29 Feb 2024100.00100.5599.94100.40100.18402
28 Feb 202499.38100.8099.38100.80100.58397
27 Feb 202498.84100.0098.8499.8499.622,050
26 Feb 202499.6099.6099.6099.6099.3880
23 Feb 202498.4299.0098.4299.0098.78143
22 Feb 202497.0298.5897.0298.5898.36107
21 Feb 202496.4896.9296.4896.9296.7126
20 Feb 202497.0498.7096.2296.4296.2146
19 Feb 202499.0099.0098.8098.8098.581,322
16 Feb 202498.1299.4097.6497.6497.43295
15 Feb 202496.9696.9696.9696.9696.75-
14 Feb 202496.0096.8296.0096.7896.5755
13 Feb 202497.2297.2296.3496.6896.47423
12 Feb 202497.7697.9897.7697.9897.7660
09 Feb 202497.0297.0497.0297.0496.83-
08 Feb 202496.4897.0896.4897.0096.7926
07 Feb 202495.2896.4495.2896.4496.23-
06 Feb 202495.5696.0095.5696.0095.798
05 Feb 202495.6295.6295.6295.6295.41-
02 Feb 202494.0095.4294.0095.4295.21-
01 Feb 202493.4693.4693.4693.4693.25-
31 Jan 202494.8094.8094.8094.8094.59-
30 Jan 202493.4093.6893.4093.6893.4710
29 Jan 202493.1093.1692.9693.1692.96154
26 Jan 202492.5492.9292.5492.9292.7240
25 Jan 202492.5092.5092.5092.5092.30-
24 Jan 202489.7492.8889.7492.8892.68-
23 Jan 202489.5489.7889.5489.7889.58-
22 Jan 202489.3689.5289.3689.5289.32-
19 Jan 202488.6489.8088.6489.8089.60165
18 Jan 202487.2287.2287.2287.2287.03-
17 Jan 202488.0288.0288.0288.0287.83-
16 Jan 202487.8887.8887.8887.8887.69-
15 Jan 202487.8688.3087.8688.2688.0733
12 Jan 202487.5687.5687.5087.5087.3180
11 Jan 202487.5487.5487.5487.5487.35-
10 Jan 202487.4287.7287.4287.5887.3940
09 Jan 202487.8887.8887.5487.5487.35-
08 Jan 202485.8087.4685.8087.4687.27-
05 Jan 202486.3486.3486.3286.3286.1314
04 Jan 202486.9086.9085.7085.7085.5164
03 Jan 202488.0488.0488.0488.0487.85-
02 Jan 202489.7489.7488.2688.2688.0714
29 Dec 202389.6889.6889.6889.6889.48-
28 Dec 202389.3089.3089.3089.3089.10-
27 Dec 202390.3690.3690.3090.3090.1030
22 Dec 202388.8688.8688.8688.8688.66-
21 Dec 202388.9289.4488.6889.4489.2424
20 Dec 202389.6889.6889.6889.6889.48-
19 Dec 202389.9889.9889.4889.4889.28500
18 Dec 202391.3491.3490.0290.0289.82-
18 Dec 20230.22 Dividend
15 Dec 202389.8091.1089.8091.1090.6820
14 Dec 202388.1889.0088.1888.8688.45562
13 Dec 202388.3688.3688.3688.3687.95-
12 Dec 202388.2288.5488.2288.3087.89-
11 Dec 202386.4288.2686.4288.1887.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...