Amphenol

APH
🏛️ germany →
102.66
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
2021-12-30 78.00 78.50 78.00 78.00 0.0M
2021-12-29 77.50 78.00 77.00 78.00 0.0M
2021-12-28 76.50 77.50 76.50 77.50 0.0M
2021-12-27 75.50 76.50 74.50 76.50 0.0M
2021-12-23 75.00 75.50 74.00 75.50 0.0M
2021-12-22 74.00 74.00 73.50 73.50 0.0M
2021-12-21 73.00 74.00 72.50 74.00 0.0M
2021-12-20 73.00 73.00 70.50 71.00 0.0M
2021-12-17 73.50 73.50 73.00 73.00 0.0M
2021-12-16 75.00 75.50 74.50 75.50 0.0M
2021-12-15 73.50 74.50 73.50 74.50 0.0M
2021-12-14 73.50 73.50 72.50 72.50 0.0M
2021-12-13 75.50 75.50 74.00 74.00 0.0M
2021-12-10 73.50 74.50 73.50 74.50 0.0M
2021-12-08 75.00 75.00 74.00 74.00 0.0M
2021-12-07 74.00 75.00 74.00 74.50 0.0M
2021-12-06 74.00 74.00 72.50 73.50 0.0M
2021-12-03 72.00 73.00 72.00 72.50 0.0M
2021-12-02 70.50 72.50 69.00 72.50 0.0M
2021-12-01 71.00 73.00 70.00 71.00 0.0M
2021-11-30 73.00 73.50 71.50 72.50 0.0M
2021-11-29 74.00 74.50 73.00 74.00 0.0M
2021-11-26 73.00 74.50 71.50 72.00 0.0M
2021-11-25 75.50 75.50 75.00 75.00 0.0M
2021-11-24 76.00 76.00 74.00 75.00 0.0M
2021-11-23 74.00 75.00 74.00 75.00 0.0M
2021-11-22 75.50 76.50 75.00 75.00 0.0M
2021-11-19 75.00 76.00 75.00 76.00 0.0M
2021-11-18 75.50 75.50 73.00 74.00 0.0M
2021-11-17 75.50 75.50 74.50 75.00 0.0M
2021-11-16 75.00 75.50 74.50 75.50 0.0M
2021-11-15 73.00 74.50 73.00 74.00 0.0M
2021-11-12 73.00 75.00 72.50 73.50 0.0M
2021-11-11 72.00 72.00 72.00 72.00 0.0M
2021-11-10 71.00 71.50 71.00 71.50 0.0M
2021-11-09 71.00 71.00 70.50 71.00 0.0M
2021-11-08 71.00 71.00 70.50 71.00 0.0M
2021-11-05 68.50 70.50 68.00 70.00 0.0M
2021-11-04 68.50 68.50 67.50 68.50 0.0M
2021-11-03 67.50 67.50 66.50 67.00 0.0M
2021-11-02 66.50 67.50 66.00 67.50 0.0M
2021-11-01 67.50 67.50 66.00 66.50 0.0M
2021-10-29 66.00 67.50 66.00 66.00 0.0M
2021-10-28 65.50 65.50 64.00 65.50 0.0M
2021-10-27 65.50 67.00 65.50 65.50 0.0M
2021-10-26 68.50 71.00 68.00 68.50 0.0M
2021-10-25 69.00 69.00 68.00 68.50 0.0M
2021-10-22 68.50 69.00 68.00 68.50 0.0M
2021-10-21 67.50 68.00 67.00 68.00 0.0M
2021-10-20 67.00 67.50 67.00 67.00 0.0M
2021-10-19 67.00 67.00 66.50 67.00 0.0M
2021-10-18 66.00 67.00 66.00 67.00 0.0M
2021-10-15 66.00 66.50 66.00 66.50 0.0M
2021-10-14 65.00 66.00 63.50 66.00 0.0M
2021-10-13 64.00 64.50 63.50 63.50 0.0M
2021-10-12 64.50 65.50 64.00 64.00 0.0M
2021-10-11 66.50 66.50 65.00 65.50 0.0M
2021-10-08 66.00 66.00 66.00 66.00 0.0M
2021-10-07 65.50 66.00 65.50 66.00 0.0M
2021-10-06 64.00 64.00 63.50 63.50 0.0M
2021-10-05 63.50 64.50 63.50 64.50 0.0M
2021-10-04 64.50 64.50 63.00 63.00 0.0M
2021-10-01 62.50 64.50 62.50 64.50 0.0M
2021-09-30 64.00 65.00 63.50 64.00 0.0M
2021-09-29 65.00 65.50 64.00 64.50 0.0M
2021-09-28 66.50 66.50 65.50 65.50 0.0M
2021-09-27 66.50 66.50 66.00 66.50 0.0M
2021-09-24 66.50 66.50 65.00 65.00 0.0M
2021-09-23 65.00 66.00 65.00 66.00 0.0M
2021-09-22 63.00 65.00 63.00 65.00 0.0M
2021-09-21 63.00 63.00 63.00 63.00 0.0M
2021-09-20 64.00 64.00 62.50 63.50 0.0M
2021-09-17 66.00 66.00 64.50 64.50 0.0M
2021-09-16 65.00 65.50 64.50 65.50 0.0M
2021-09-15 64.00 65.00 64.00 65.00 0.0M
2021-09-14 65.00 66.50 64.00 64.00 0.0M
2021-09-13 64.50 64.50 64.00 64.50 0.0M
2021-09-10 64.00 64.50 63.50 64.00 0.0M
2021-09-09 64.00 64.50 63.50 64.00 0.0M
2021-09-08 64.50 65.00 64.00 64.00 0.0M
2021-09-07 65.00 65.00 64.50 64.50 0.0M
2021-09-06 65.00 65.50 64.50 65.50 0.0M
2021-09-03 65.00 65.00 64.50 65.00 0.0M
2021-09-02 64.50 66.00 64.50 64.50 0.0M
2021-09-01 65.50 65.50 64.50 65.00 0.0M
2021-08-31 65.50 65.50 64.50 64.50 0.0M
2021-08-30 65.50 66.50 65.00 65.50 0.0M
2021-08-27 65.00 65.50 64.50 65.50 0.0M
2021-08-26 65.00 65.00 64.00 64.50 0.0M
2021-08-25 64.50 64.50 64.00 64.50 0.0M
2021-08-24 64.50 64.50 64.50 64.50 0.0M
2021-08-23 64.50 64.50 63.50 64.00 0.0M
2021-08-20 63.50 63.50 62.50 63.50 0.0M
2021-08-19 62.50 63.50 62.50 63.00 0.0M
2021-08-18 63.50 63.50 63.50 63.50 0.0M
2021-08-17 63.50 63.50 63.50 63.50 0.0M
2021-08-16 63.00 63.00 62.50 63.00 0.0M
2021-08-13 63.50 63.50 62.50 62.50 0.0M
2021-08-12 63.00 63.00 62.50 62.50 0.0M
2021-08-11 63.00 63.00 63.00 63.00 0.0M
2021-08-10 61.00 63.00 61.00 63.00 0.0M
2021-08-09 63.50 64.50 62.50 62.50 0.0M
2021-08-06 62.50 63.00 62.00 63.00 0.0M
2021-08-05 62.50 63.50 62.00 62.00 0.0M
2021-08-04 62.50 66.00 61.50 62.50 0.0M
2021-08-03 62.00 62.50 62.00 62.50 0.0M
2021-08-02 61.50 63.00 61.00 61.00 0.0M
2021-07-30 61.00 61.00 59.50 59.50 0.0M
2021-07-29 60.50 61.00 59.50 61.00 0.0M
2021-07-28 60.00 61.00 59.50 59.50 0.0M
2021-07-27 60.00 60.00 59.50 59.50 0.0M
2021-07-26 61.00 61.00 60.00 60.00 0.0M
2021-07-23 60.00 60.50 60.00 60.00 0.0M
2021-07-22 60.00 60.50 59.00 59.50 0.0M
2021-07-21 59.00 59.00 59.00 59.00 0.0M
2021-07-20 58.00 58.00 57.00 58.00 0.0M
2021-07-19 57.50 57.50 56.50 57.50 0.0M
2021-07-16 59.00 60.50 58.00 58.00 0.0M
2021-07-15 59.50 59.50 58.50 59.00 0.0M
2021-07-14 59.50 59.50 59.00 59.50 0.0M
2021-07-13 59.50 60.00 59.00 59.50 0.0M
2021-07-12 60.00 60.50 59.00 59.50 0.0M
2021-07-09 58.50 59.50 58.50 59.00 0.0M
2021-07-08 58.00 58.50 57.50 58.50 0.0M
2021-07-07 58.50 59.00 58.50 59.00 0.0M
2021-07-06 59.00 59.00 58.00 58.50 0.0M
2021-07-05 59.50 59.50 59.50 59.50 0.0M
2021-07-02 59.00 59.50 59.00 59.50 0.0M
2021-07-01 58.00 58.00 58.00 58.00 0.0M
2021-06-30 58.00 58.00 57.50 58.00 0.0M
2021-06-29 58.00 58.00 58.00 58.00 0.0M
2021-06-28 57.00 57.00 56.50 57.00 0.0M
2021-06-25 56.50 57.00 56.50 57.00 0.0M
2021-06-24 57.00 57.00 57.00 57.00 0.0M
2021-06-22 56.50 56.50 56.00 56.00 0.0M
2021-06-21 56.50 56.50 56.00 56.50 0.0M
2021-06-17 56.50 56.50 56.50 56.50 0.0M
2021-06-16 56.00 56.00 56.00 56.00 0.0M
2021-06-15 56.50 56.50 56.50 56.50 0.0M
2021-06-10 56.50 56.50 56.50 56.50 0.0M
2021-06-08 56.50 56.50 56.50 56.50 0.0M
2021-06-07 56.50 56.50 56.50 56.50 0.0M
2021-06-04 57.00 57.00 57.00 57.00 0.0M
2021-06-03 55.50 56.50 55.50 56.50 0.0M
2021-06-01 55.50 55.50 55.50 55.50 0.0M
2021-05-31 55.50 55.50 55.50 55.50 0.0M
2021-05-27 55.50 55.50 55.50 55.50 0.0M
2021-05-26 55.50 55.50 55.00 55.00 0.0M
2021-05-25 55.50 55.50 55.50 55.50 0.0M
2021-05-21 55.50 55.50 55.50 55.50 0.0M
2021-05-20 54.50 54.50 54.50 54.50 0.0M
2021-05-19 53.50 53.50 53.00 53.00 0.0M
2021-05-18 55.00 55.00 54.00 54.50 0.0M
2021-05-17 55.00 55.00 54.50 55.00 0.0M
2021-05-14 54.00 55.00 54.00 55.00 0.0M
2021-05-13 52.50 54.50 52.50 54.50 0.0M
2021-05-12 55.00 55.50 54.00 54.00 0.0M
2021-05-11 54.50 54.50 54.50 54.50 0.0M
2021-05-10 56.50 56.50 56.50 56.50 0.0M
2021-05-07 55.50 55.50 55.50 55.50 0.0M
2021-05-06 55.50 56.00 55.00 55.00 0.0M
2021-05-05 55.50 55.50 55.50 55.50 0.0M
2021-05-04 54.00 54.50 54.00 54.50 0.0M
2021-05-03 56.00 56.00 55.00 55.50 0.0M
2021-04-30 57.00 57.00 56.00 56.00 0.0M
2021-04-29 56.00 56.00 56.00 56.00 0.0M
2021-04-28 55.50 55.50 55.50 55.50 0.0M
2021-04-27 57.00 57.00 56.50 57.00 0.0M
2021-04-26 57.00 58.00 56.50 56.50 0.0M
2021-04-22 56.00 56.00 56.00 56.00 0.0M
2021-04-21 55.50 55.50 55.50 55.50 0.0M
2021-04-20 55.50 55.50 55.50 55.50 0.0M
2021-04-19 57.00 57.00 57.00 57.00 0.0M
2021-04-16 57.50 57.50 57.50 57.50 0.0M
2021-04-14 56.50 56.50 56.50 56.50 0.0M
2021-04-12 57.00 57.00 57.00 57.00 0.0M
2021-04-09 57.50 57.50 57.50 57.50 0.0M
2021-04-07 57.50 57.50 57.00 57.00 0.0M
2021-04-06 59.00 59.00 57.50 58.00 0.0M
2021-04-01 56.50 56.50 56.50 56.50 0.0M
2021-03-31 56.00 57.00 56.00 57.00 0.0M
2021-03-30 56.50 56.50 56.00 56.00 0.0M
2021-03-29 56.50 56.50 56.50 56.50 0.0M
2021-03-26 56.00 56.00 56.00 56.00 0.0M
2021-03-25 53.50 53.50 53.50 53.50 0.0M
2021-03-24 53.50 53.50 53.50 53.50 0.0M
2021-03-22 53.50 54.50 53.50 54.50 0.0M
2021-03-18 55.00 55.00 55.00 55.00 0.0M
2021-03-17 55.00 55.00 55.00 55.00 0.0M
2021-03-16 56.00 56.00 55.00 55.00 0.0M
2021-03-15 53.50 55.00 53.50 55.00 0.0M
2021-03-12 54.00 54.00 53.50 54.00 0.0M
2021-03-11 53.00 53.00 53.00 53.00 0.0M
2021-03-10 52.50 52.50 52.50 52.50 0.0M
2021-03-09 52.50 52.50 52.50 52.50 0.0M
2021-03-08 52.50 52.50 51.00 52.00 0.0M
2021-03-05 50.50 51.50 50.50 51.50 0.0M
2021-03-04 51.00 51.00 49.75 49.75 0.0M
2021-03-03 53.00 53.00 53.00 53.00 0.0M
2021-03-02 54.00 54.00 54.00 54.00 0.0M
2021-03-01 52.50 53.50 52.00 53.00 0.0M
2021-02-26 52.00 52.00 52.00 52.00 0.0M
2021-02-25 53.00 53.00 51.50 51.50 0.0M
2021-02-24 52.50 53.00 52.50 53.00 0.0M
2021-02-23 53.00 53.00 52.00 52.50 0.0M
2021-02-22 54.00 54.00 54.00 54.00 0.0M
2021-02-19 54.00 54.50 54.00 54.50 0.0M
2021-02-18 54.50 54.50 54.50 54.50 0.0M
2021-02-17 56.50 56.50 56.00 56.50 0.0M
2021-02-16 57.00 57.00 56.50 56.50 0.0M
2021-02-15 57.00 57.00 56.50 57.00 0.0M
2021-02-12 56.00 56.00 56.00 56.00 0.0M
2021-02-11 53.50 54.00 53.50 54.00 0.0M
2021-02-10 55.00 55.00 54.50 54.50 0.0M
2021-02-09 55.00 55.00 54.50 55.00 0.0M
2021-02-08 54.00 54.00 54.00 54.00 0.0M
2021-02-05 54.00 54.00 54.00 54.00 0.0M
2021-02-04 53.50 53.50 53.50 53.50 0.0M
2021-02-03 52.50 52.50 52.50 52.50 0.0M
2021-02-01 52.00 52.00 51.50 51.50 0.0M
2021-01-28 52.00 52.50 51.50 51.50 0.0M
2021-01-27 52.50 53.00 51.00 52.50 0.0M
2021-01-26 54.50 54.50 53.50 53.50 0.0M
2021-01-25 54.50 54.50 54.00 54.00 0.0M
2021-01-22 54.50 54.50 54.50 54.50 0.0M
2021-01-21 55.50 55.50 55.00 55.00 0.0M
2021-01-19 54.50 54.50 54.50 54.50 0.0M
2021-01-18 55.00 55.00 55.00 55.00 0.0M
2021-01-14 55.50 55.50 55.50 55.50 0.0M
2021-01-12 55.50 55.50 55.50 55.50 0.0M
2021-01-11 55.50 56.00 55.50 56.00 0.0M
2021-01-08 56.00 56.00 55.50 55.50 0.0M
2021-01-07 55.00 55.50 55.00 55.00 0.0M
2021-01-06 54.50 54.50 54.50 54.50 0.0M
2021-01-04 53.50 53.50 53.00 53.00 0.0M