Amphenol

APH
🏛️ germany →
103.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 44.81 45.08 44.81 45.08 0.0M
2023-12-28 44.62 44.62 44.62 44.62 0.0M
2023-12-27 44.93 44.93 44.93 44.93 0.0M
2023-12-22 44.54 44.54 44.54 44.54 0.0M
2023-12-21 44.42 44.42 44.42 44.42 0.0M
2023-12-20 44.85 44.85 44.85 44.85 0.0M
2023-12-19 44.98 44.98 44.98 44.98 0.0M
2023-12-18 45.30 45.30 45.30 45.30 0.0M
2023-12-15 44.87 45.48 44.87 45.48 0.0M
2023-12-14 44.07 44.64 44.07 44.64 0.0M
2023-12-13 44.16 44.45 44.16 44.45 0.0M
2023-12-12 44.10 44.10 44.10 44.10 0.0M
2023-12-11 43.16 43.16 43.16 43.16 0.0M
2023-12-08 42.77 42.99 42.70 42.70 0.0M
2023-12-07 42.66 42.66 42.66 42.66 0.0M
2023-12-06 42.25 42.25 42.25 42.25 0.0M
2023-12-05 42.31 42.47 42.27 42.47 0.0M
2023-12-04 42.29 42.29 41.46 41.46 0.0M
2023-12-01 41.58 41.58 41.58 41.58 0.0M
2023-11-30 40.99 41.52 40.99 41.52 0.0M
2023-11-29 40.79 40.79 40.79 40.79 0.0M
2023-11-28 41.07 41.07 41.07 41.07 0.0M
2023-11-27 41.09 41.20 41.09 41.20 0.0M
2023-11-24 41.19 41.39 41.19 41.37 0.0M
2023-11-23 41.19 41.19 41.19 41.19 0.0M
2023-11-22 40.97 40.97 40.93 40.93 0.0M
2023-11-21 40.76 40.99 40.76 40.99 0.0M
2023-11-20 40.94 40.94 40.94 40.94 0.0M
2023-11-17 41.17 41.17 41.17 41.17 0.0M
2023-11-16 40.96 40.96 40.96 40.96 0.0M
2023-11-15 40.74 40.74 40.74 40.74 0.0M
2023-11-14 40.27 40.70 40.27 40.70 0.0M
2023-11-13 40.33 40.33 40.33 40.33 0.0M
2023-11-10 39.80 39.80 39.80 39.80 0.0M
2023-11-09 39.66 39.66 39.66 39.66 0.0M
2023-11-08 39.43 39.71 39.43 39.71 0.0M
2023-11-07 39.14 39.55 39.14 39.55 0.0M
2023-11-06 39.39 39.39 39.39 39.39 0.0M
2023-11-03 38.97 38.97 38.97 38.97 0.0M
2023-11-02 38.44 38.44 38.44 38.44 0.0M
2023-11-01 37.98 37.98 37.98 37.98 0.0M
2023-10-31 37.56 37.56 37.56 37.56 0.0M
2023-10-30 37.56 37.56 37.56 37.56 0.0M
2023-10-27 37.96 38.17 37.96 38.17 0.0M
2023-10-26 37.55 37.55 37.55 37.55 0.0M
2023-10-25 37.23 37.50 37.23 37.50 0.0M
2023-10-24 37.03 37.42 37.03 37.42 0.0M
2023-10-23 37.71 37.71 37.58 37.58 0.0M
2023-10-20 38.09 38.09 37.84 37.84 0.0M
2023-10-19 38.55 38.55 38.54 38.54 0.0M
2023-10-18 39.40 39.40 38.82 38.82 0.0M
2023-10-17 39.45 39.45 39.38 39.38 0.0M
2023-10-16 38.86 39.26 38.86 39.26 0.0M
2023-10-13 39.81 40.01 39.81 40.01 0.0M
2023-10-12 39.77 39.77 39.77 39.77 0.0M
2023-10-11 39.27 39.27 39.27 39.27 0.0M
2023-10-10 39.27 39.27 39.27 39.27 0.0M
2023-10-09 39.26 39.37 39.26 39.37 0.0M
2023-10-06 39.09 39.23 39.09 39.13 0.0M
2023-10-05 39.52 39.52 39.52 39.52 0.0M
2023-10-04 39.06 39.06 39.06 39.06 0.0M
2023-10-03 39.36 39.52 39.36 39.52 0.0M
2023-10-02 39.74 39.74 39.74 39.74 0.0M
2023-09-29 39.66 39.66 39.66 39.66 0.0M
2023-09-28 39.13 39.80 39.11 39.80 0.0M
2023-09-27 38.51 38.59 38.51 38.59 0.0M
2023-09-26 39.17 39.17 38.90 38.90 0.0M
2023-09-25 39.09 39.30 39.09 39.30 0.0M
2023-09-22 39.08 39.08 39.08 39.08 0.0M
2023-09-21 39.72 39.72 39.34 39.34 0.0M
2023-09-20 40.30 40.65 40.30 40.31 0.0M
2023-09-19 40.26 40.44 40.15 40.15 0.0M
2023-09-18 40.09 40.26 40.09 40.26 0.0M
2023-09-15 40.54 40.66 40.18 40.18 0.0M
2023-09-14 40.21 40.52 40.21 40.52 0.0M
2023-09-13 40.18 40.32 40.14 40.14 0.0M
2023-09-12 40.14 40.33 40.14 40.33 0.0M
2023-09-11 39.99 39.99 39.94 39.94 0.0M
2023-09-08 40.38 40.66 40.38 40.66 0.0M
2023-09-07 40.89 41.11 40.50 40.50 0.0M
2023-09-06 40.85 40.90 40.85 40.89 0.0M
2023-09-05 40.93 40.93 40.93 40.93 0.0M
2023-09-04 40.97 41.17 40.97 41.17 0.0M
2023-09-01 40.66 40.66 40.66 40.66 0.0M
2023-08-31 40.36 40.60 40.36 40.60 0.0M
2023-08-30 40.36 40.36 40.36 40.36 0.0M
2023-08-29 39.97 40.15 39.97 40.15 0.0M
2023-08-28 40.28 40.28 40.06 40.06 0.0M
2023-08-25 39.56 39.91 39.56 39.91 0.0M
2023-08-24 39.76 39.76 39.76 39.76 0.0M
2023-08-23 39.47 39.47 39.47 39.47 0.0M
2023-08-22 39.05 39.57 39.05 39.57 0.0M
2023-08-21 39.06 39.16 38.82 39.16 0.0M
2023-08-18 39.13 39.13 39.00 39.00 0.0M
2023-08-17 39.39 39.39 39.31 39.31 0.0M
2023-08-16 39.66 39.66 39.66 39.66 0.0M
2023-08-15 40.02 40.02 39.80 39.80 0.0M
2023-08-14 39.78 39.78 39.78 39.78 0.0M
2023-08-11 39.90 39.90 39.90 39.90 0.0M
2023-08-10 40.20 40.20 40.20 40.20 0.0M
2023-08-09 40.36 40.36 40.21 40.21 0.0M
2023-08-08 40.24 40.27 40.19 40.27 0.0M
2023-08-07 39.72 39.97 39.72 39.97 0.0M
2023-08-04 40.62 40.75 40.62 40.75 0.0M
2023-08-03 40.30 40.30 40.15 40.15 0.0M
2023-08-02 40.12 40.12 40.02 40.02 0.0M
2023-08-01 40.06 40.75 40.06 40.17 0.0M
2023-07-31 39.79 39.79 39.69 39.69 0.0M
2023-07-28 40.36 40.40 40.36 40.40 0.0M
2023-07-27 39.90 40.47 39.90 40.47 0.0M
2023-07-26 38.01 38.01 38.01 38.01 0.0M
2023-07-25 37.64 37.92 37.64 37.92 0.0M
2023-07-24 37.45 37.59 37.45 37.59 0.0M
2023-07-21 37.75 37.75 37.61 37.61 0.0M
2023-07-20 37.82 37.82 37.82 37.82 0.0M
2023-07-19 37.90 37.90 37.81 37.81 0.0M
2023-07-18 37.75 37.75 37.75 37.75 0.0M
2023-07-17 37.55 37.55 37.55 37.55 0.0M
2023-07-14 38.09 38.09 38.09 38.09 0.0M
2023-07-13 38.37 38.37 38.37 38.37 0.0M
2023-07-12 38.39 38.39 38.39 38.39 0.0M
2023-07-11 38.44 38.51 38.44 38.51 0.0M
2023-07-10 38.01 38.22 38.01 38.22 0.0M
2023-07-07 38.32 38.32 38.23 38.23 0.0M
2023-07-06 38.45 38.45 38.45 38.45 0.0M
2023-07-05 38.52 38.52 38.52 38.52 0.0M
2023-07-04 38.48 38.48 38.48 38.48 0.0M
2023-07-03 38.85 38.85 38.85 38.85 0.0M
2023-06-30 38.31 38.82 38.31 38.82 0.0M
2023-06-29 37.69 38.21 37.69 38.21 0.0M
2023-06-28 37.16 37.66 37.16 37.60 0.0M
2023-06-27 36.57 37.36 36.57 37.36 0.0M
2023-06-26 35.69 36.91 35.69 36.91 0.0M
2023-06-23 36.62 36.62 36.62 36.62 0.0M
2023-06-22 36.63 36.63 36.63 36.63 0.0M
2023-06-21 36.81 36.81 36.81 36.81 0.0M
2023-06-20 36.68 36.68 36.68 36.68 0.0M
2023-06-19 37.91 37.91 37.91 37.91 0.0M
2023-06-16 37.03 37.03 37.03 37.03 0.0M
2023-06-15 36.95 36.95 36.95 36.95 0.0M
2023-06-14 37.12 37.12 37.11 37.11 0.0M
2023-06-13 36.59 36.95 36.59 36.94 0.0M
2023-06-12 36.05 36.71 36.05 36.71 0.0M
2023-06-09 36.20 36.66 36.18 36.26 0.0M
2023-06-08 36.38 36.38 36.38 36.38 0.0M
2023-06-07 36.18 36.65 36.18 36.65 0.0M
2023-06-06 35.66 36.06 35.66 36.06 0.0M
2023-06-05 36.14 36.15 36.14 36.15 0.0M
2023-06-02 35.14 35.78 35.14 35.78 0.0M
2023-06-01 34.99 34.99 34.85 34.85 0.0M
2023-05-31 35.47 35.47 35.46 35.47 0.0M
2023-05-30 35.53 35.80 35.53 35.76 0.0M
2023-05-29 35.37 35.37 35.37 35.37 0.0M
2023-05-26 34.06 34.06 34.06 34.06 0.0M
2023-05-25 33.92 33.92 33.92 33.92 0.0M
2023-05-24 34.27 34.27 34.07 34.07 0.0M
2023-05-23 35.00 35.10 35.00 35.10 0.0M
2023-05-22 34.75 35.30 34.75 34.99 0.0M
2023-05-19 35.01 35.17 35.01 35.17 0.0M
2023-05-18 34.74 34.74 34.74 34.74 0.0M
2023-05-17 34.37 34.47 34.37 34.47 0.0M
2023-05-16 34.44 34.54 34.41 34.41 0.0M
2023-05-15 34.25 34.26 34.19 34.19 0.0M
2023-05-12 34.32 34.41 34.32 34.38 0.0M
2023-05-11 34.32 34.32 34.21 34.21 0.0M
2023-05-10 34.20 34.24 34.20 34.24 0.0M
2023-05-09 34.17 34.18 34.17 34.18 0.0M
2023-05-08 34.18 34.18 34.14 34.14 0.0M
2023-05-05 33.50 34.37 33.49 34.34 0.0M
2023-05-04 33.46 33.46 33.46 33.46 0.0M
2023-05-03 33.89 34.14 33.89 34.13 0.0M
2023-05-02 34.41 34.52 34.41 34.52 0.0M
2023-04-28 33.62 34.07 33.62 34.07 0.0M
2023-04-27 33.14 33.90 33.14 33.90 0.0M
2023-04-26 33.82 33.82 33.20 33.26 0.0M
2023-04-25 34.44 34.44 34.14 34.14 0.0M
2023-04-24 34.57 34.84 34.50 34.64 0.0M
2023-04-21 35.10 35.10 35.10 35.10 0.0M
2023-04-20 34.85 34.85 34.77 34.77 0.0M
2023-04-19 35.62 35.62 35.48 35.48 0.0M
2023-04-18 35.62 36.10 35.62 36.10 0.0M
2023-04-17 35.23 35.55 35.23 35.55 0.0M
2023-04-14 35.16 35.90 35.16 35.69 0.0M
2023-04-13 35.21 35.21 35.15 35.15 0.0M
2023-04-12 35.42 35.71 35.41 35.71 0.0M
2023-04-11 35.65 36.36 34.84 35.53 0.0M
2023-04-06 35.68 35.68 35.67 35.67 0.0M
2023-04-05 36.27 36.27 35.91 35.96 0.0M
2023-04-04 37.20 37.20 37.20 37.20 0.0M
2023-04-03 37.69 37.69 37.17 37.17 0.0M
2023-03-31 36.95 37.17 36.95 37.17 0.0M
2023-03-30 36.75 36.75 36.63 36.63 0.0M
2023-03-29 36.08 36.08 36.08 36.08 0.0M
2023-03-28 35.88 35.93 35.88 35.93 0.0M
2023-03-27 36.52 36.52 36.50 36.50 0.0M
2023-03-24 36.15 36.15 36.15 36.15 0.0M
2023-03-23 35.56 36.65 35.56 36.65 0.0M
2023-03-22 36.31 36.43 36.31 36.43 0.0M
2023-03-21 36.21 36.21 36.21 36.21 0.0M
2023-03-20 35.70 35.70 35.70 35.70 0.0M
2023-03-17 36.36 36.48 36.36 36.48 0.0M
2023-03-16 35.76 35.77 35.76 35.77 0.0M
2023-03-15 36.05 36.05 35.73 35.73 0.0M
2023-03-14 35.61 36.28 35.61 36.28 0.0M
2023-03-13 35.82 35.82 35.18 35.18 0.0M
2023-03-10 36.31 36.31 35.99 35.99 0.0M
2023-03-09 37.17 37.69 37.17 37.69 0.0M
2023-03-08 36.71 37.18 36.71 37.18 0.0M
2023-03-07 36.70 36.70 36.70 36.70 0.0M
2023-03-06 37.09 37.17 37.09 37.17 0.0M
2023-03-03 36.53 37.03 36.53 37.03 0.0M
2023-03-02 36.06 36.50 36.06 36.50 0.0M
2023-03-01 36.20 36.52 36.09 36.52 0.0M
2023-02-28 35.92 36.66 35.92 36.04 0.0M
2023-02-27 35.95 36.61 35.95 36.61 0.0M
2023-02-24 36.25 36.25 36.22 36.22 0.0M
2023-02-23 36.05 36.53 36.05 36.53 0.0M
2023-02-22 36.23 36.28 36.23 36.28 0.0M
2023-02-21 37.50 37.50 36.44 36.44 0.0M
2023-02-20 37.80 37.80 37.80 37.80 0.0M
2023-02-17 38.05 38.24 38.05 38.24 0.0M
2023-02-16 37.69 38.04 37.69 38.04 0.0M
2023-02-15 37.21 37.96 37.21 37.96 0.0M
2023-02-14 37.41 37.41 37.41 37.41 0.0M
2023-02-13 37.00 37.62 36.49 37.62 0.0M
2023-02-10 37.02 37.17 37.02 37.17 0.0M
2023-02-09 37.86 37.86 37.55 37.57 0.0M
2023-02-08 37.45 38.07 37.45 38.07 0.0M
2023-02-07 37.77 37.77 37.74 37.74 0.0M
2023-02-06 37.36 37.78 37.36 37.78 0.0M
2023-02-03 37.16 37.50 37.16 37.50 0.0M
2023-02-02 36.83 37.42 36.83 37.42 0.0M
2023-02-01 36.28 36.82 36.28 36.82 0.0M
2023-01-31 35.75 35.78 35.75 35.78 0.0M
2023-01-30 35.78 36.12 35.78 36.12 0.0M
2023-01-27 35.61 35.79 35.61 35.79 0.0M
2023-01-26 36.04 36.04 36.00 36.00 0.0M
2023-01-25 36.00 36.00 35.74 35.74 0.0M
2023-01-24 35.88 36.26 35.86 36.26 0.0M
2023-01-23 35.42 36.32 35.42 36.32 0.0M
2023-01-20 35.43 35.63 35.41 35.63 0.0M
2023-01-19 36.11 36.11 35.79 35.79 0.0M
2023-01-18 37.05 37.28 36.50 36.50 0.0M
2023-01-17 36.72 37.53 36.70 37.52 0.0M
2023-01-16 38.40 38.40 37.68 37.68 0.0M
2023-01-13 36.90 37.18 36.89 37.09 0.0M
2023-01-12 37.12 37.36 37.12 37.35 0.0M
2023-01-11 36.52 37.20 36.52 37.11 0.0M
2023-01-10 36.47 36.98 36.46 36.98 0.0M
2023-01-09 36.46 36.46 36.46 36.46 0.0M
2023-01-06 36.09 36.09 36.09 36.09 0.0M
2023-01-05 36.15 36.15 36.12 36.12 0.0M
2023-01-04 35.78 35.78 35.78 35.78 0.0M
2023-01-03 35.55 35.85 35.55 35.85 0.0M
2023-01-02 35.30 35.92 35.30 35.92 0.0M