Hanover - Delayed Quote EUR

Amphenol Corp (XPH.HA)

71.42
-0.20
(-0.28%)
As of 5:25:11 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202572.0572.0571.4271.4271.4250
May 8, 202571.6571.6571.6271.6271.62-
May 7, 202570.1270.7970.1270.4870.483
May 6, 202570.5170.5169.8070.2670.262
May 5, 202570.8071.2270.8071.2271.22-
May 2, 202568.8570.7068.8570.7070.7035
Apr 30, 202566.9266.9266.5366.5366.53-
Apr 29, 202566.2766.6966.2766.6966.69-
Apr 28, 202566.1166.2266.1166.2266.22-
Apr 25, 202567.0167.0166.7466.7466.74-
Apr 24, 202562.5065.9762.5065.9765.97-
Apr 23, 202558.0064.1558.0064.1564.15-
Apr 22, 202555.8056.9055.8056.9056.90-
Apr 17, 202557.1857.2557.1857.2557.25-
Apr 16, 202557.0157.8157.0157.8157.81-
Apr 15, 202557.2758.5257.2758.5258.52-
Apr 14, 202558.0058.0057.7057.7057.70-
Apr 11, 202557.1757.1756.2156.2156.21-
Apr 10, 202560.0360.0357.1857.1857.18-
Apr 9, 202553.0754.1553.0754.1554.15-
Apr 8, 202556.1057.1656.1057.1657.16-
Apr 7, 202551.9353.9251.9353.9253.92-
Apr 4, 202556.1356.1354.4354.4354.43-
Apr 3, 202559.6759.6756.4456.4456.44-
Apr 2, 202561.0161.5861.0161.5861.58-
Apr 1, 202560.2261.5760.2261.5761.57-
Mar 31, 202560.5460.5460.2660.2660.26-
Mar 28, 202563.0163.0161.5761.5761.57-
Mar 27, 202562.7662.8362.7662.8362.83-
Mar 26, 202564.2164.2162.8162.8162.81-
Mar 25, 202564.0364.0363.7863.7863.78-
Mar 24, 202561.9564.1361.9564.1364.13-
Mar 21, 202560.6161.3360.6161.3361.33-
Mar 20, 202562.1562.1561.4861.4861.48-
Mar 19, 202558.4261.4258.4261.4261.42-
Mar 18, 2025 0.14643751 Dividend
Mar 18, 202558.2358.3158.2358.3158.31-
Mar 17, 202557.5858.2257.5858.2258.06-
Mar 14, 202557.0457.8557.0457.8557.6980
Mar 13, 202557.6257.6256.9856.9856.82-
Mar 12, 202556.5957.9756.5957.9757.81-
Mar 11, 202556.8756.8756.2256.2256.06-
Mar 10, 202557.5757.5756.8756.8756.7140
Mar 7, 202557.0157.0155.7455.7455.58-
Mar 6, 202559.6159.6157.9057.9057.74-
Mar 5, 202559.3159.3159.0659.0658.89-
Mar 4, 202560.2260.2258.5158.5158.34-
Mar 3, 202563.6163.6161.1061.1060.9375
Feb 28, 202562.6962.6962.5762.5762.39-
Feb 27, 202563.2163.7963.2163.7763.5910
Feb 26, 202561.6762.9161.6762.9162.73-
Feb 25, 202564.0164.0161.6361.6361.46-
Feb 24, 202564.5064.5063.9664.0863.9075
Feb 21, 202565.7965.7965.1465.1464.96-
Feb 20, 202566.5166.5165.2265.2265.04-
Feb 19, 202566.0666.9166.0666.9166.72-
Feb 18, 202566.4966.4965.3765.3765.18-
Feb 17, 202565.7866.0365.7866.0365.84-
Feb 14, 202566.0666.0665.7065.7065.51130
Feb 13, 202566.9166.9166.5366.5366.34-
Feb 12, 202567.3167.3166.9566.9566.76-
Feb 11, 202569.1669.1667.8767.8767.68-
Feb 10, 202567.6168.5967.6168.5968.40375
Feb 7, 202567.1367.8767.1367.8767.68-
Feb 6, 202567.0167.3567.0167.3567.16-
Feb 5, 202566.5566.5566.5566.5566.36-
Feb 4, 202568.2168.2168.0268.0267.83-
Feb 3, 202568.0068.0067.8967.8967.70-
Jan 31, 202569.0169.7869.0169.7869.58-
Jan 30, 202567.4968.3067.4968.3068.11-
Jan 29, 202566.2066.8866.2066.6366.4485
Jan 28, 202564.5265.1864.5265.1865.0020
Jan 27, 202572.5072.5065.4365.4365.245
Jan 24, 202574.8475.4974.0074.0073.7913
Jan 23, 202574.3675.0774.3675.0774.86-
Jan 22, 202570.4974.4270.4974.4274.21-
Jan 21, 202567.7369.0767.7369.0768.87-
Jan 20, 202567.5168.0167.5168.0167.82-
Jan 17, 202568.0068.0067.4767.4767.28-
Jan 16, 202568.6968.6968.6568.6568.46-
Jan 15, 202567.9769.1067.9769.1068.90-
Jan 14, 202566.4767.4766.4767.4767.28-
Jan 13, 202568.4768.4766.2966.2966.10-
Jan 10, 202569.5969.5968.6268.6268.43-
Jan 9, 202569.2869.5769.2869.5769.37-
Jan 8, 202569.0169.0168.8868.8868.68-
Jan 7, 202568.5569.0368.5569.0368.83-
Jan 6, 202567.7969.5067.7968.6168.42260
Jan 3, 202567.0167.6967.0167.6967.50-
Jan 2, 202567.0768.0767.0768.0767.88-
Dec 30, 202467.5167.5167.5167.5167.32-
Dec 27, 202468.4068.4067.7367.7367.54-
Dec 23, 202467.7767.7767.6267.6267.43-
Dec 20, 202466.9367.7266.9367.7267.53-
Dec 19, 202467.5168.0667.5167.6767.48125
Dec 18, 202470.4370.4370.3770.3770.17-
Dec 17, 2024 0.14643751 Dividend
Dec 17, 202471.7071.7070.7870.7870.58-
Dec 16, 202470.3971.2870.3971.2870.9150
Dec 13, 202470.1270.1270.0170.0169.65-
Dec 12, 202470.0070.0069.9969.9969.63-
Dec 11, 202468.6469.6068.6469.6069.24-
Dec 10, 202469.4269.7069.4269.7069.34-
Dec 9, 202470.3170.3169.6269.6269.26-
Dec 6, 202470.2170.2170.1370.1369.77-
Dec 5, 202470.4270.4270.2670.2669.90-
Dec 4, 202469.5170.0869.5170.0869.72-
Dec 3, 202469.4170.2768.8468.8468.4930
Dec 2, 202469.1770.0969.1770.0969.73-
Nov 29, 202468.9068.9468.9068.9468.59-
Nov 28, 202468.6969.3068.6969.3068.94-
Nov 27, 202469.8170.0668.7368.7368.38148
Nov 26, 202469.7170.1569.7170.1569.79-
Nov 25, 202471.5171.5170.6070.6070.24-
Nov 22, 202469.7271.0969.7270.6770.3120
Nov 21, 202467.0570.1467.0570.1469.78-
Nov 20, 202466.8866.8866.6666.6666.32-
Nov 19, 202465.8166.4565.8166.4566.11-
Nov 18, 202467.0067.0066.3966.3966.05-
Nov 15, 202468.2168.2167.6767.6767.32-
Nov 14, 202468.2169.3268.2169.3268.96-
Nov 13, 202467.3968.5567.3968.5568.20-
Nov 12, 202468.7168.7168.0668.0667.71-
Nov 11, 202468.8768.8768.7268.7268.37-
Nov 8, 202469.0069.1969.0069.1968.83-
Nov 7, 202467.0567.7467.0567.6867.33160
Nov 6, 202465.6166.9565.6166.9566.61-
Nov 5, 202462.6163.0062.6163.0062.68-
Nov 4, 202462.3962.8262.3962.8262.50-
Nov 1, 202461.6562.6961.6562.6962.37-
Oct 31, 202462.6562.6561.8761.8761.55-
Oct 30, 202463.6163.6162.9062.9062.58-
Oct 29, 202463.9064.1863.7963.7963.4630
Oct 28, 202464.2764.2763.5663.5663.23-
Oct 25, 202464.7264.7263.7963.7963.46-
Oct 24, 202463.5163.9563.5163.9563.62-
Oct 23, 202462.1763.4362.1763.4363.10-
Oct 22, 202461.3961.5461.3961.5461.22-
Oct 21, 202461.8361.8361.7361.7361.41-
Oct 18, 202462.0662.0661.8361.8361.51-
Oct 17, 202461.3662.2661.3662.2661.94-
Oct 16, 202459.9861.3859.9861.3861.06-
Oct 15, 202461.8761.8761.0161.0160.7066
Oct 14, 202460.1660.9960.1660.9960.68-
Oct 11, 202458.7259.4958.7259.4959.18-
Oct 10, 202459.0359.4359.0359.4359.12-
Oct 9, 202458.2959.1658.2959.1658.86-
Oct 8, 202456.9458.4656.9458.4658.16-
Oct 7, 202456.7057.0956.7057.0956.80-
Oct 4, 202456.1156.6356.1156.6356.34-
Oct 3, 202456.0556.6856.0556.6856.39-
Oct 2, 202457.0557.7857.0557.7857.48-
Oct 1, 202458.1758.1757.3157.3157.02-
Sep 30, 202458.4258.4257.8557.8557.55260
Sep 27, 202458.6058.6057.8857.8857.58-
Sep 26, 202458.7158.7158.6958.6958.39-
Sep 25, 202458.6258.7858.6258.7858.48-
Sep 24, 202458.7758.9358.7758.9358.63-
Sep 23, 202458.9159.1258.9159.1258.82-
Sep 20, 202458.1658.7458.1658.5258.22100
Sep 19, 202457.2058.3057.2058.3058.00-
Sep 18, 202457.5557.5557.3257.3257.03-
Sep 17, 2024 0.14643751 Dividend
Sep 17, 202456.4157.6056.4157.6057.30-
Sep 16, 202457.0657.0656.7056.7056.24-
Sep 13, 202457.0457.5757.0457.5757.11-
Sep 12, 202456.1957.1356.1957.1356.67-
Sep 11, 202454.5254.7554.5254.7554.31-
Sep 10, 202454.6455.2454.6455.2454.80-
Sep 9, 202454.0154.7654.0154.5054.061
Sep 6, 202455.4055.4054.1654.1653.72200
Sep 5, 202455.0255.3355.0255.3354.89-
Sep 4, 202455.5655.5654.1054.1053.6725
Sep 3, 202460.7960.7956.5156.5156.06-
Sep 2, 202461.0161.2161.0161.2160.72-
Aug 30, 202459.9160.2359.9160.2359.75-
Aug 29, 202458.6160.6358.6160.6360.14-
Aug 28, 202459.5159.5159.5159.5159.03-
Aug 27, 202459.3959.3959.3059.3058.82-
Aug 26, 202460.2260.2259.8859.8859.40-
Aug 23, 202459.9160.0059.8260.0059.5210
Aug 22, 202460.0060.2160.0060.2159.73-
Aug 21, 202460.0360.0360.0360.0359.55-
Aug 20, 202459.8159.8159.8159.8159.33-
Aug 19, 202459.5159.5159.5159.5159.03-
Aug 16, 202459.9659.9659.9659.9659.48-
Aug 15, 202458.7158.7158.7158.7158.24-
Aug 14, 202458.7058.7058.7058.7058.23-
Aug 13, 202457.5157.5157.5157.5157.05-
Aug 12, 202457.5157.5157.5157.5157.05-
Aug 9, 202456.8656.8656.8656.8656.40-
Aug 8, 202454.5854.9954.5854.9954.55180
Aug 7, 202454.9656.4954.9656.4956.04182
Aug 6, 202453.8353.8353.8353.8353.40-
Aug 5, 202453.2553.2553.2553.2552.82-
Aug 2, 202456.9056.9056.9056.9056.44-
Aug 1, 202459.5059.5059.5059.5059.02-
Jul 31, 202457.0057.0057.0057.0056.54-
Jul 30, 202458.5658.5658.5658.5658.09-
Jul 29, 202459.0159.0159.0159.0158.54-
Jul 26, 202457.1657.1657.1657.1656.70-
Jul 25, 202457.3157.3157.3157.3156.85-
Jul 24, 202460.6460.6460.6460.6460.15-
Jul 23, 202460.4560.4560.4560.4559.96-
Jul 22, 202459.5159.5159.5159.5159.03-
Jul 19, 202460.2360.2360.2360.2359.75-
Jul 18, 202458.8358.8358.8358.8358.36-
Jul 17, 202464.2364.2361.0061.0060.5125
Jul 16, 202463.9163.9163.9163.9163.40-
Jul 15, 202464.5064.5064.5064.5063.9833
Jul 12, 202463.8163.8163.8163.8163.30-
Jul 11, 202464.4764.8964.4764.8964.37100
Jul 10, 202463.1363.1363.1363.1362.62-
Jul 9, 202462.5662.5662.5662.5662.06-
Jul 8, 202463.1063.1063.1063.1062.59-
Jul 5, 202463.3163.3163.3163.3162.80-
Jul 4, 202462.8262.8262.8262.8262.32-
Jul 3, 202462.5762.5762.5762.5762.07-
Jul 2, 202462.5962.9962.5962.8862.3780
Jul 1, 202463.2163.2163.2163.2162.7040
Jun 28, 202462.7862.7862.7862.7862.28-
Jun 27, 202462.5162.5162.5162.5162.01-
Jun 26, 202463.2163.2163.2163.2162.70-
Jun 25, 202462.4262.4262.4262.4261.92-
Jun 24, 202464.5164.5164.4764.4763.95100
Jun 21, 202464.0064.0064.0064.0063.49-
Jun 20, 202465.4065.4065.3065.3064.785
Jun 19, 202465.0165.0165.0165.0164.49-
Jun 18, 2024 0.097624995 Dividend
Jun 18, 202464.1764.1764.1764.1763.65-
Jun 17, 202463.5163.5163.5163.5162.89-
Jun 14, 202464.6364.6364.6364.6364.0010
Jun 13, 202463.2363.2363.2363.2362.61-
Jun 12, 2024 2:1 Stock Splits
Jun 12, 202462.0662.0662.0662.0661.45-
Jun 11, 202461.8762.3361.8762.3361.72370
Jun 10, 202461.0161.0161.0161.0160.41-
Jun 7, 202460.0560.0560.0560.0559.46-
Jun 6, 202461.5461.5461.5461.5460.94200
Jun 5, 202459.7859.7859.7859.7859.20-
Jun 4, 202460.5060.5060.5060.5059.91-
Jun 3, 202461.0161.0161.0161.0160.41-
May 31, 202461.2261.2260.0060.0059.4120
May 30, 202460.8260.8260.8260.8260.23-
May 29, 202461.5261.5261.5261.5260.92-
May 28, 202463.2263.2263.2263.2262.60-
May 27, 202462.6462.6462.6462.6462.03-
May 24, 202463.2563.2563.2563.2562.63-
May 23, 202462.8362.8362.8362.8362.22-
May 22, 202462.1662.1662.1662.1661.55-
May 21, 202461.5961.5961.5961.5960.9920
May 20, 202460.4160.4160.4160.4159.82-
May 17, 202460.5160.5160.5160.5159.92-
May 16, 202460.5860.9960.5860.9960.4018
May 15, 202459.1359.1359.1359.1358.55-
May 14, 202458.6758.6758.6758.6758.10-
May 13, 202459.2359.2359.2359.2358.65-
May 10, 202459.5959.5959.5959.5959.0110
May 9, 202458.5958.5958.5958.5958.02-

Related Tickers

3OL0.F poLight ASA
0.3410
+4.92%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
600363.SS LIANOVATION
57.93
-1.48%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%