Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,143.92 -2.94 (-0.04%) Bitcoin USD
65,256.98 -1,314.93 (-1.98%) CMC Crypto 200
1,376.17 -11.99 (-0.86%)
Amphenol Corporation (XPH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:43PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 63.70 | 64.59 | 63.64 | 63.64 | 63.64 | 1,495 |
| 14 Jun 2024 | 64.16 | 64.77 | 63.56 | 63.56 | 63.56 | 721 |
| 13 Jun 2024 | 62.77 | 64.82 | 62.77 | 64.04 | 64.04 | 524 |
| 12 Jun 2024 | 63.50 | 64.00 | 62.80 | 63.33 | 63.33 | 689 |
| 12 Jun 2024 | 2:1 Stock split | |||||
| 11 Jun 2024 | 62.37 | 62.55 | 62.37 | 62.55 | 62.55 | 216 |
| 10 Jun 2024 | 61.16 | 61.83 | 61.16 | 61.16 | 61.16 | 1,670 |
| 07 Jun 2024 | 60.00 | 61.08 | 60.00 | 60.78 | 60.78 | 1,144 |
| 06 Jun 2024 | 61.80 | 61.80 | 60.41 | 60.41 | 60.41 | 610 |
| 05 Jun 2024 | 59.75 | 61.19 | 59.73 | 60.75 | 60.75 | 682 |
| 04 Jun 2024 | 60.19 | 61.18 | 59.75 | 59.75 | 59.75 | 316 |
| 03 Jun 2024 | 60.99 | 61.50 | 60.79 | 60.79 | 60.79 | 386 |
| 31 May 2024 | 61.25 | 61.25 | 59.66 | 59.66 | 59.66 | 330 |
| 30 May 2024 | 60.27 | 61.12 | 60.27 | 61.12 | 61.12 | 20 |
| 29 May 2024 | 61.56 | 62.44 | 60.70 | 61.69 | 61.69 | 578 |
| 28 May 2024 | 62.99 | 65.04 | 62.08 | 62.33 | 62.33 | 6,506 |
| 27 May 2024 | 62.84 | 63.31 | 62.84 | 63.31 | 63.31 | 476 |
| 24 May 2024 | 63.20 | 63.95 | 63.20 | 63.57 | 63.57 | 1,702 |
| 23 May 2024 | 63.20 | 63.60 | 62.92 | 63.40 | 63.40 | 840 |
| 22 May 2024 | 62.31 | 62.79 | 62.25 | 62.79 | 62.79 | 348 |
| 21 May 2024 | 61.64 | 62.43 | 61.58 | 62.36 | 62.36 | 2,274 |
| 20 May 2024 | 59.44 | 61.89 | 59.44 | 61.89 | 61.89 | 240 |
| 17 May 2024 | 60.47 | 61.19 | 60.47 | 60.65 | 60.65 | 658 |
| 16 May 2024 | 60.42 | 61.46 | 60.42 | 60.90 | 60.90 | 64 |
| 15 May 2024 | 59.43 | 60.58 | 59.06 | 60.35 | 60.35 | 458 |
| 14 May 2024 | 58.63 | 59.65 | 58.63 | 59.58 | 59.58 | 242 |
| 13 May 2024 | 59.11 | 59.48 | 59.11 | 59.48 | 59.48 | 100 |
| 10 May 2024 | 59.16 | 59.58 | 59.16 | 59.58 | 59.58 | 500 |
| 09 May 2024 | 58.79 | 59.66 | 58.79 | 58.91 | 58.91 | 622 |
| 08 May 2024 | 57.66 | 59.11 | 57.66 | 59.11 | 59.11 | 488 |
| 07 May 2024 | 57.36 | 58.56 | 57.36 | 58.05 | 58.05 | 1,056 |
| 06 May 2024 | 57.06 | 57.82 | 57.06 | 57.82 | 57.82 | 466 |
| 03 May 2024 | 56.32 | 56.50 | 56.32 | 56.37 | 56.37 | 800 |
| 02 May 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 40 |
| 30 Apr 2024 | 57.07 | 57.68 | 56.73 | 57.68 | 57.68 | 668 |
| 29 Apr 2024 | 56.45 | 58.00 | 56.45 | 56.90 | 56.90 | 850 |
| 26 Apr 2024 | 55.81 | 56.16 | 55.67 | 56.16 | 56.16 | 316 |
| 25 Apr 2024 | 54.28 | 55.49 | 54.28 | 55.49 | 55.49 | 20 |
| 24 Apr 2024 | 53.23 | 54.29 | 53.23 | 54.20 | 54.20 | 280 |
| 23 Apr 2024 | 52.32 | 52.78 | 52.32 | 52.78 | 52.78 | 200 |
| 22 Apr 2024 | 51.32 | 51.99 | 51.32 | 51.88 | 51.88 | 276 |
| 19 Apr 2024 | 51.71 | 51.90 | 51.71 | 51.90 | 51.90 | 40 |
| 18 Apr 2024 | 51.93 | 52.42 | 51.93 | 52.42 | 52.42 | 124 |
| 17 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 16 Apr 2024 | 52.92 | 52.92 | 52.55 | 52.85 | 52.85 | 100 |
| 15 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 74 |
| 12 Apr 2024 | 53.93 | 53.93 | 53.49 | 53.49 | 53.49 | 250 |
| 11 Apr 2024 | 53.14 | 54.34 | 53.14 | 54.34 | 54.34 | 140 |
| 10 Apr 2024 | 52.65 | 54.22 | 52.65 | 54.22 | 54.22 | 80 |
| 09 Apr 2024 | 53.58 | 53.58 | 52.78 | 52.78 | 52.78 | 180 |
| 08 Apr 2024 | 53.94 | 55.62 | 53.94 | 54.97 | 54.97 | 184 |
| 05 Apr 2024 | 53.08 | 54.00 | 53.08 | 53.98 | 53.98 | 96 |
| 04 Apr 2024 | 52.77 | 54.23 | 52.77 | 54.23 | 54.23 | 56 |
| 03 Apr 2024 | 52.46 | 53.96 | 52.46 | 52.94 | 52.94 | 1,362 |
| 02 Apr 2024 | 53.72 | 53.93 | 52.07 | 52.07 | 52.07 | 480 |
| 28 Mar 2024 | 53.00 | 53.75 | 53.00 | 53.75 | 53.75 | 260 |
| 27 Mar 2024 | 52.10 | 53.92 | 52.10 | 53.10 | 53.10 | 416 |
| 26 Mar 2024 | 52.35 | 53.58 | 52.35 | 52.97 | 52.97 | 882 |
| 25 Mar 2024 | 53.13 | 53.53 | 53.13 | 53.50 | 53.50 | 332 |
| 22 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 21 Mar 2024 | 51.20 | 52.72 | 51.20 | 52.72 | 52.72 | 646 |
| 20 Mar 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 19 Mar 2024 | 50.13 | 50.80 | 50.13 | 50.80 | 50.80 | 1,004 |
| 18 Mar 2024 | 50.00 | 50.75 | 50.00 | 50.72 | 50.72 | 160 |
| 18 Mar 2024 | 0.11 Dividend | |||||
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.89 | 10 |
| 14 Mar 2024 | 50.33 | 51.05 | 50.33 | 50.40 | 50.29 | 804 |
| 13 Mar 2024 | 50.35 | 51.40 | 50.03 | 51.40 | 51.29 | 420 |
| 12 Mar 2024 | 50.08 | 50.83 | 50.08 | 50.83 | 50.71 | 606 |
| 11 Mar 2024 | 50.17 | 50.92 | 50.00 | 50.00 | 49.89 | 1,000 |
| 08 Mar 2024 | 50.78 | 51.45 | 50.78 | 51.10 | 50.99 | 480 |
| 07 Mar 2024 | 50.50 | 51.08 | 50.47 | 51.08 | 50.96 | 606 |
| 06 Mar 2024 | 50.38 | 50.92 | 50.38 | 50.92 | 50.81 | 540 |
| 05 Mar 2024 | 51.40 | 52.50 | 51.15 | 51.15 | 51.04 | 1,382 |
| 04 Mar 2024 | 51.20 | 51.85 | 51.20 | 51.85 | 51.74 | 888 |
| 01 Mar 2024 | 50.42 | 50.97 | 50.42 | 50.97 | 50.86 | 860 |
| 29 Feb 2024 | 49.87 | 50.05 | 49.87 | 50.03 | 49.91 | 324 |
| 28 Feb 2024 | 49.72 | 50.20 | 49.72 | 50.20 | 50.09 | 406 |
| 27 Feb 2024 | 49.77 | 50.67 | 49.77 | 50.67 | 50.56 | 580 |
| 26 Feb 2024 | 49.70 | 50.47 | 49.70 | 49.90 | 49.79 | 470 |
| 23 Feb 2024 | 49.05 | 50.00 | 49.05 | 50.00 | 49.89 | 80 |
| 22 Feb 2024 | 48.48 | 49.45 | 48.48 | 49.36 | 49.25 | 712 |
| 21 Feb 2024 | 48.24 | 48.50 | 48.24 | 48.50 | 48.39 | 200 |
| 20 Feb 2024 | 49.00 | 49.49 | 48.42 | 48.46 | 48.35 | 1,894 |
| 19 Feb 2024 | 49.25 | 49.78 | 49.22 | 49.22 | 49.11 | 1,350 |
| 16 Feb 2024 | 48.96 | 50.15 | 48.96 | 49.41 | 49.30 | 1,948 |
| 15 Feb 2024 | 48.41 | 48.75 | 48.41 | 48.74 | 48.63 | 300 |
| 14 Feb 2024 | 47.99 | 48.85 | 47.99 | 48.37 | 48.26 | 452 |
| 13 Feb 2024 | 48.61 | 48.61 | 48.21 | 48.21 | 48.10 | 580 |
| 12 Feb 2024 | 48.64 | 48.95 | 48.64 | 48.95 | 48.84 | 310 |
| 09 Feb 2024 | 48.52 | 48.77 | 48.52 | 48.77 | 48.66 | 100 |
| 08 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.10 | - |
| 07 Feb 2024 | 47.62 | 48.40 | 47.62 | 48.40 | 48.29 | 242 |
| 06 Feb 2024 | 47.79 | 48.09 | 47.79 | 47.84 | 47.73 | 264 |
| 05 Feb 2024 | 47.79 | 47.85 | 47.69 | 47.69 | 47.59 | 390 |
| 02 Feb 2024 | 47.48 | 47.70 | 47.23 | 47.70 | 47.60 | 420 |
| 01 Feb 2024 | 46.72 | 47.02 | 46.72 | 46.75 | 46.65 | 186 |
| 31 Jan 2024 | 47.28 | 47.49 | 46.77 | 46.77 | 46.67 | 520 |
| 30 Jan 2024 | 46.76 | 46.99 | 46.76 | 46.99 | 46.89 | 30 |
| 29 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.19 | - |
| *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.