Ametek

AME
🏛️ germany →
161.14
Last Update: 2025-09-30
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
2025-09-30 159.62 161.14 158.84 161.14 0.0M
2025-09-29 158.28 160.74 158.28 159.10 0.0M
2025-09-26 158.68 159.78 158.68 159.78 0.0M
2025-09-25 157.72 158.34 157.54 158.34 0.0M
2025-09-24 157.38 159.60 157.38 158.42 0.0M
2025-09-23 160.80 161.08 160.80 161.08 0.0M
2025-09-22 160.78 160.78 158.68 160.10 0.0M
2025-09-19 161.00 162.50 160.02 160.08 0.0M
2025-09-18 157.14 160.40 157.14 159.50 0.0M
2025-09-17 159.24 159.24 157.28 157.84 0.0M
2025-09-16 160.04 162.04 158.08 158.08 0.0M
2025-09-15 161.12 162.82 161.12 162.12 0.0M
2025-09-12 162.48 164.72 162.48 162.72 0.0M
2025-09-11 159.50 163.60 159.50 162.96 0.0M
2025-09-10 159.06 159.98 159.06 159.94 0.0M
2025-09-09 159.76 159.76 158.86 158.86 0.0M
2025-09-08 161.04 161.04 158.20 159.40 0.0M
2025-09-05 161.60 161.60 159.66 160.30 0.0M
2025-09-04 161.20 161.20 161.20 161.20 0.0M
2025-09-03 157.56 157.56 157.56 157.56 0.0M
2025-09-02 157.68 157.68 157.68 157.68 0.0M
2025-09-01 158.62 158.62 158.50 158.50 0.0M
2025-08-29 160.48 160.96 158.70 158.70 0.0M
2025-08-28 160.08 160.10 159.28 159.28 0.0M
2025-08-27 162.20 162.20 160.70 160.70 0.0M
2025-08-26 158.32 159.10 158.06 159.10 0.0M
2025-08-25 160.66 160.66 158.56 158.82 0.0M
2025-08-22 159.38 159.38 159.38 159.38 0.0M
2025-08-21 156.28 158.30 156.16 158.30 0.0M
2025-08-20 159.80 159.80 158.16 158.16 0.0M
2025-08-19 158.48 158.48 158.48 158.48 0.0M
2025-08-18 155.98 156.18 153.58 155.50 0.0M
2025-08-15 160.32 160.34 155.98 156.02 0.0M
2025-08-14 158.56 159.44 158.56 159.44 0.0M
2025-08-13 157.18 157.18 157.18 157.18 0.0M
2025-08-12 156.52 157.76 156.52 157.72 0.0M
2025-08-11 155.48 156.86 155.48 156.86 0.0M
2025-08-08 157.08 157.08 157.08 157.08 0.0M
2025-08-07 157.94 160.84 157.80 157.80 0.0M
2025-08-06 159.26 159.56 158.66 159.56 0.0M
2025-08-05 160.32 161.82 159.60 159.60 0.0M
2025-08-04 158.02 159.42 158.02 158.04 0.0M
2025-08-01 160.34 161.54 157.40 157.40 0.0M
2025-07-31 153.88 164.78 153.88 163.54 0.0M
2025-07-30 153.84 156.28 153.84 154.44 0.0M
2025-07-29 155.64 155.64 154.24 154.50 0.0M
2025-07-28 155.00 155.00 153.50 154.32 0.0M
2025-07-25 152.00 153.68 152.00 153.68 0.0M
2025-07-24 152.58 153.26 152.58 153.26 0.0M
2025-07-23 154.12 155.52 154.12 155.52 0.0M
2025-07-22 153.06 153.06 153.06 153.06 0.0M
2025-07-21 154.76 154.76 152.86 153.12 0.0M
2025-07-18 156.00 156.00 152.90 153.58 0.0M
2025-07-17 151.82 151.82 151.56 151.64 0.0M
2025-07-16 150.64 153.02 148.98 151.62 0.0M
2025-07-15 151.90 154.00 151.76 152.02 0.0M
2025-07-14 153.46 153.46 152.26 153.02 0.0M
2025-07-11 153.06 155.08 153.06 154.64 0.0M
2025-07-10 155.14 155.14 155.14 155.14 0.0M
2025-07-09 153.74 155.94 153.74 155.34 0.0M
2025-07-08 154.16 156.08 154.16 154.54 0.0M
2025-07-07 155.98 157.32 155.36 155.36 0.0M
2025-07-04 155.96 155.98 154.60 154.60 0.0M
2025-07-03 155.96 157.34 155.96 157.34 0.0M
2025-07-02 154.86 156.00 154.86 155.00 0.0M
2025-07-01 154.42 154.42 152.34 152.34 0.0M
2025-06-30 153.22 153.34 153.22 153.34 0.0M
2025-06-27 155.10 155.10 153.00 153.54 0.0M
2025-06-26 153.36 153.36 151.48 151.48 0.0M
2025-06-25 153.52 153.72 153.52 153.72 0.0M
2025-06-24 152.88 154.82 152.88 154.82 0.0M
2025-06-23 152.36 154.62 151.94 151.94 0.0M
2025-06-20 155.24 155.24 155.24 155.24 0.0M
2025-06-19 155.00 155.00 152.60 152.74 0.0M
2025-06-18 153.74 155.00 151.66 155.00 0.0M
2025-06-17 153.02 154.20 152.38 152.78 0.0M
2025-06-16 152.38 154.94 152.38 154.94 0.0M
2025-06-13 154.68 155.52 154.58 154.58 0.0M
2025-06-12 153.90 155.54 153.90 155.26 0.0M
2025-06-11 156.24 157.14 156.00 157.02 0.0M
2025-06-10 155.36 156.94 155.02 156.64 0.0M
2025-06-09 156.92 157.26 156.80 156.80 0.0M
2025-06-06 154.44 156.34 154.44 156.08 0.0M
2025-06-05 156.24 156.32 154.20 155.20 0.0M
2025-06-04 155.10 156.80 155.10 155.48 0.0M
2025-06-03 152.56 156.56 152.56 155.72 0.0M
2025-06-02 157.64 157.64 153.36 154.54 0.0M
2025-05-30 158.26 158.26 158.26 158.26 0.0M
2025-05-29 161.34 161.34 157.36 157.40 0.0M
2025-05-28 159.00 159.32 159.00 159.32 0.0M
2025-05-27 157.66 159.60 157.66 159.60 0.0M
2025-05-26 156.54 158.76 156.54 158.72 0.0M
2025-05-23 158.88 158.88 155.94 157.40 0.0M
2025-05-22 155.90 158.38 155.34 158.38 0.0M
2025-05-21 158.02 159.42 158.00 158.68 0.0M
2025-05-20 160.24 162.58 160.24 162.58 0.0M
2025-05-19 163.20 163.20 160.16 162.38 0.0M
2025-05-16 161.66 164.06 160.52 164.06 0.0M
2025-05-15 160.10 160.86 159.74 160.38 0.0M
2025-05-14 160.28 160.28 159.24 159.24 0.0M
2025-05-13 162.26 162.48 159.72 162.48 0.0M
2025-05-12 155.68 162.34 154.70 161.58 0.0M
2025-05-08 150.38 154.60 150.38 154.04 0.0M
2025-05-07 149.44 149.44 149.34 149.38 0.0M
2025-05-06 149.06 150.36 148.26 148.26 0.0M
2025-05-05 150.58 151.12 150.58 150.82 0.0M
2025-05-02 148.74 150.58 145.76 150.58 0.0M
2025-04-30 145.96 147.02 145.82 145.82 0.0M
2025-04-29 145.10 148.06 145.10 148.06 0.0M
2025-04-28 148.12 148.12 148.12 148.12 0.0M
2025-04-25 148.70 148.70 146.76 147.70 0.0M
2025-04-24 140.90 142.40 140.90 142.40 0.0M
2025-04-23 140.78 145.04 140.78 144.92 0.0M
2025-04-22 135.30 139.62 134.52 138.90 0.0M
2025-04-17 140.04 140.98 138.02 140.36 0.0M
2025-04-16 141.00 141.00 138.56 138.56 0.0M
2025-04-15 143.58 143.98 142.68 143.00 0.0M
2025-04-14 140.32 142.80 139.18 142.80 0.0M
2025-04-11 142.22 142.22 134.82 140.16 0.0M
2025-04-10 146.20 146.20 138.80 140.82 0.0M
2025-04-09 135.62 147.38 134.82 147.38 0.0M
2025-04-08 142.82 144.92 137.02 138.36 0.0M
2025-04-07 135.52 141.36 130.98 139.20 0.0M
2025-04-04 145.14 145.14 138.00 139.70 0.0M
2025-04-03 152.72 152.72 147.36 147.46 0.0M
2025-04-02 157.98 158.74 157.98 158.62 0.0M
2025-04-01 157.88 160.02 157.88 159.84 0.0M
2025-03-31 156.30 158.02 154.58 158.02 0.0M
2025-03-28 161.64 163.52 158.00 158.00 0.0M
2025-03-27 164.68 164.68 162.34 162.34 0.0M
2025-03-26 167.26 167.44 164.22 164.22 0.0M
2025-03-25 165.10 166.36 165.10 165.50 0.0M
2025-03-24 162.70 166.02 162.70 164.94 0.0M
2025-03-21 161.02 161.66 160.56 160.56 0.0M
2025-03-20 162.10 163.06 162.10 162.92 0.0M
2025-03-19 160.88 162.98 160.88 162.98 0.0M
2025-03-18 162.88 162.94 162.18 162.18 0.0M
2025-03-17 161.90 164.12 160.54 163.68 0.0M
2025-03-14 159.10 161.24 159.10 161.24 0.0M
2025-03-13 162.40 162.40 159.32 159.32 0.0M
2025-03-12 163.74 165.68 162.06 162.46 0.0M
2025-03-11 165.26 165.38 161.48 164.50 0.0M
2025-03-10 168.18 168.82 161.00 161.00 0.0M
2025-03-07 170.94 170.94 166.66 166.94 0.0M
2025-03-06 169.20 170.56 167.70 168.82 0.0M
2025-03-05 172.66 172.66 170.78 171.50 0.0M
2025-03-04 176.72 177.14 173.50 174.74 0.0M
2025-03-03 182.86 182.86 178.92 178.92 0.0M
2025-02-28 181.42 181.42 179.00 180.72 0.0M
2025-02-27 180.78 182.54 180.38 180.38 0.0M
2025-02-26 177.42 180.14 177.42 178.74 0.0M
2025-02-25 176.02 176.02 176.02 176.02 0.0M
2025-02-24 179.36 179.68 176.22 176.84 0.0M
2025-02-21 178.94 179.70 178.94 179.70 0.0M
2025-02-20 181.70 181.70 179.88 180.38 0.0M
2025-02-19 176.00 179.00 176.00 179.00 0.0M
2025-02-18 174.46 176.26 174.12 176.26 0.0M
2025-02-17 173.88 176.00 173.88 175.00 0.0M
2025-02-14 176.72 176.72 175.00 175.00 0.0M
2025-02-13 176.80 179.46 176.80 177.72 0.0M
2025-02-12 177.00 177.38 177.00 177.38 0.0M
2025-02-11 179.08 179.08 177.46 177.46 0.0M
2025-02-10 179.02 179.80 179.00 179.00 0.0M
2025-02-07 176.90 179.66 176.90 178.00 0.0M
2025-02-06 175.22 175.92 174.08 175.42 0.0M
2025-02-05 174.18 174.30 173.42 173.42 0.0M
2025-02-04 176.86 176.86 160.00 174.40 0.0M
2025-02-03 178.90 179.02 176.32 177.72 0.0M
2025-01-31 178.40 181.02 178.40 178.90 0.0M
2025-01-30 176.76 178.56 174.62 178.56 0.0M
2025-01-29 174.58 177.20 174.58 177.20 0.0M
2025-01-28 176.48 178.30 174.08 174.82 0.0M
2025-01-27 179.26 179.26 176.00 176.78 0.0M
2025-01-24 182.14 182.14 179.34 179.34 0.0M
2025-01-23 182.40 183.40 181.18 183.24 0.0M
2025-01-22 176.52 178.50 175.98 176.74 0.0M
2025-01-21 176.52 177.20 176.00 176.00 0.0M
2025-01-20 176.86 176.86 176.54 176.54 0.0M
2025-01-17 175.58 177.14 175.58 177.14 0.0M
2025-01-16 176.20 178.40 174.06 175.80 0.0M
2025-01-15 174.98 176.30 174.96 175.64 0.0M
2025-01-14 172.24 174.76 172.24 174.40 0.0M
2025-01-13 171.70 172.92 170.98 172.92 0.0M
2025-01-10 173.00 173.00 172.20 172.20 0.0M
2025-01-09 174.28 174.28 172.18 174.12 0.0M
2025-01-08 172.28 174.50 172.08 172.08 0.0M
2025-01-07 173.24 174.36 171.28 172.60 0.0M
2025-01-06 174.68 175.18 172.60 172.90 0.0M
2025-01-03 174.96 174.96 172.84 174.52 0.0M
2025-01-02 175.16 176.04 174.80 174.80 0.0M