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
2022-12-30 35.45 35.45 35.42 35.42 0.0M
2022-12-29 35.12 36.00 35.12 36.00 0.0M
2022-12-28 35.90 35.90 35.36 35.38 0.0M
2022-12-27 35.58 35.99 35.50 35.99 0.0M
2022-12-23 35.98 36.03 35.61 35.68 0.0M
2022-12-22 36.19 36.19 35.33 35.33 0.0M
2022-12-21 35.93 36.08 35.93 36.08 0.0M
2022-12-20 35.51 35.85 35.51 35.85 0.0M
2022-12-19 36.08 36.13 35.92 35.92 0.0M
2022-12-16 36.40 36.40 36.40 36.40 0.0M
2022-12-15 38.22 38.22 36.83 36.83 0.0M
2022-12-14 38.24 38.35 38.24 38.35 0.0M
2022-12-13 37.66 38.22 37.66 37.73 0.0M
2022-12-12 37.28 37.30 37.28 37.30 0.0M
2022-12-09 38.04 38.04 37.60 37.75 0.0M
2022-12-08 36.80 37.73 36.80 37.73 0.0M
2022-12-07 37.50 37.81 37.05 37.17 0.0M
2022-12-06 37.72 37.73 37.35 37.35 0.0M
2022-12-05 38.49 38.49 37.63 37.86 0.0M
2022-12-02 38.16 38.21 38.16 38.21 0.0M
2022-12-01 38.94 38.95 38.11 38.44 0.0M
2022-11-30 37.75 37.75 37.50 37.50 0.0M
2022-11-29 38.02 38.02 37.31 37.31 0.0M
2022-11-28 38.50 38.50 37.74 37.74 0.0M
2022-11-25 38.82 38.82 38.37 38.68 0.0M
2022-11-24 38.11 38.82 38.11 38.82 0.0M
2022-11-23 39.13 39.82 38.45 38.55 0.0M
2022-11-22 38.59 38.65 38.50 38.65 0.0M
2022-11-21 38.34 38.86 38.34 38.86 0.0M
2022-11-18 37.89 38.15 37.60 38.15 0.0M
2022-11-17 37.80 38.04 37.80 38.04 0.0M
2022-11-15 38.31 38.59 37.64 38.57 0.0M
2022-11-14 38.90 38.90 37.93 38.54 0.0M
2022-11-11 38.41 38.66 37.85 38.66 0.0M
2022-11-10 36.88 38.70 36.88 38.70 0.0M
2022-11-09 37.30 37.43 37.30 37.43 0.0M
2022-11-08 38.42 38.42 37.39 37.48 0.0M
2022-11-07 38.70 38.70 37.97 37.97 0.0M
2022-11-04 38.35 38.35 37.58 37.58 0.0M
2022-11-03 37.35 37.75 37.35 37.75 0.0M
2022-11-02 39.25 39.25 38.26 38.26 0.0M
2022-11-01 38.74 39.00 38.74 39.00 0.0M
2022-10-31 38.50 38.72 38.03 38.49 0.0M
2022-10-28 38.30 38.47 38.30 38.47 0.0M
2022-10-27 36.16 36.89 36.16 36.89 0.0M
2022-10-26 36.74 36.82 35.98 36.63 0.0M
2022-10-24 36.55 36.55 36.36 36.39 0.0M
2022-10-21 34.94 35.99 34.94 35.90 0.0M
2022-10-20 36.42 36.42 35.43 35.43 0.0M
2022-10-19 35.92 36.00 35.92 36.00 0.0M
2022-10-18 35.38 35.76 35.38 35.65 0.0M
2022-10-17 35.19 35.20 35.19 35.20 0.0M
2022-10-14 35.80 35.80 35.80 35.80 0.0M
2022-10-13 33.94 35.27 33.94 35.27 0.0M
2022-10-12 34.86 34.86 34.86 34.86 0.0M
2022-10-11 35.16 35.22 35.00 35.00 0.0M
2022-10-10 35.75 35.84 35.75 35.84 0.0M
2022-10-07 35.96 35.96 35.96 35.96 0.0M
2022-10-06 36.49 37.26 36.49 37.26 0.0M
2022-10-05 36.14 36.34 35.91 36.34 0.0M
2022-10-04 35.21 35.96 35.21 35.83 0.0M
2022-10-03 33.85 34.76 33.85 34.09 0.0M
2022-09-30 34.35 35.20 34.35 34.88 0.0M
2022-09-29 34.77 34.83 34.40 34.40 0.0M
2022-09-28 35.05 35.66 35.05 35.33 0.0M
2022-09-27 35.77 35.77 35.73 35.73 0.0M
2022-09-26 35.07 35.07 35.07 35.07 0.0M
2022-09-23 35.18 35.36 35.07 35.25 0.0M
2022-09-22 35.64 35.64 35.58 35.61 0.0M
2022-09-21 36.38 36.38 36.38 36.38 0.0M
2022-09-20 36.01 36.01 36.01 36.01 0.0M
2022-09-19 36.43 36.54 35.16 36.54 0.0M
2022-09-16 36.40 36.40 35.82 35.89 0.0M
2022-09-15 36.81 36.81 36.81 36.81 0.0M
2022-09-14 37.51 37.58 36.71 36.99 0.0M
2022-09-13 38.14 38.14 37.42 37.42 0.0M
2022-09-12 37.52 37.70 37.52 37.70 0.0M
2022-09-09 37.88 37.88 37.70 37.83 0.0M
2022-09-08 36.76 37.48 36.76 37.28 0.0M
2022-09-07 37.00 37.19 37.00 37.19 0.0M
2022-09-05 37.00 37.00 37.00 37.00 0.0M
2022-09-02 37.18 37.18 37.18 37.18 0.0M
2022-09-01 36.19 36.22 36.07 36.07 0.0M
2022-08-31 37.41 37.41 36.72 36.72 0.0M
2022-08-30 37.21 37.41 36.93 37.05 0.0M
2022-08-29 38.10 38.10 37.40 37.45 0.0M
2022-08-26 39.68 39.68 37.84 37.84 0.0M
2022-08-25 39.00 39.02 39.00 39.02 0.0M
2022-08-24 39.27 39.27 38.75 38.75 0.0M
2022-08-23 38.66 39.44 38.66 38.97 0.0M
2022-08-22 38.71 39.68 38.17 38.94 0.0M
2022-08-19 39.45 40.21 39.37 39.38 0.0M
2022-08-18 39.58 39.58 38.80 39.49 0.0M
2022-08-17 38.56 38.82 38.47 38.82 0.0M
2022-08-16 39.59 39.59 39.05 39.05 0.0M
2022-08-15 39.00 39.23 38.08 39.23 0.0M
2022-08-12 38.20 38.40 38.20 38.40 0.0M
2022-08-11 38.02 38.05 37.91 37.91 0.0M
2022-08-10 37.91 37.91 37.91 37.91 0.0M
2022-08-09 38.00 38.00 37.42 37.59 0.0M
2022-08-08 38.29 38.29 37.94 37.95 0.0M
2022-08-05 38.35 38.35 37.52 37.92 0.0M
2022-08-04 38.31 38.35 37.65 37.86 0.0M
2022-08-03 38.00 38.00 38.00 38.00 0.0M
2022-08-02 37.42 37.42 37.42 37.42 0.0M
2022-08-01 37.90 37.96 37.56 37.70 0.0M
2022-07-29 37.12 37.86 37.01 37.76 0.0M
2022-07-28 36.05 37.75 35.57 37.72 0.0M
2022-07-27 35.68 36.54 35.68 36.54 0.0M
2022-07-26 34.32 34.49 33.71 34.45 0.0M
2022-07-25 34.69 34.76 33.86 34.05 0.0M
2022-07-22 34.76 34.76 34.05 34.05 0.0M
2022-07-21 33.95 34.15 33.95 34.01 0.0M
2022-07-20 33.40 33.72 33.40 33.72 0.0M
2022-07-19 32.59 33.16 32.59 33.16 0.0M
2022-07-18 32.46 32.46 32.29 32.29 0.0M
2022-07-15 32.71 32.71 32.71 32.71 0.0M
2022-07-14 31.65 32.43 31.65 31.73 0.0M
2022-07-13 31.84 31.90 31.75 31.90 0.0M
2022-07-12 32.50 32.50 32.50 32.50 0.0M
2022-07-11 32.54 32.54 32.54 32.54 0.0M
2022-07-08 32.45 32.45 32.45 32.45 0.0M
2022-07-07 32.04 32.35 31.58 32.35 0.0M
2022-07-06 31.73 31.73 31.73 31.73 0.0M
2022-07-05 30.75 30.85 30.75 30.85 0.0M
2022-07-04 30.11 30.12 30.11 30.12 0.0M
2022-07-01 30.64 30.64 30.64 30.64 0.0M
2022-06-30 30.90 30.90 30.74 30.74 0.0M
2022-06-29 30.46 30.46 30.46 30.46 0.0M
2022-06-28 31.02 31.67 30.82 30.82 0.0M
2022-06-27 31.35 31.35 31.35 31.35 0.0M
2022-06-24 30.26 31.18 30.26 31.18 0.0M
2022-06-23 29.80 29.80 29.80 29.80 0.0M
2022-06-22 58.86 60.11 58.84 60.11 0.0M
2022-06-20 59.55 59.68 59.55 59.68 0.0M
2022-06-17 59.10 60.50 59.10 60.02 0.0M
2022-06-16 61.81 62.45 58.97 58.97 0.0M
2022-06-15 64.05 64.05 64.05 64.05 0.0M
2022-06-14 62.29 62.29 62.29 62.29 0.0M
2022-06-13 62.59 62.72 62.30 62.30 0.0M
2022-06-10 64.46 64.47 63.57 63.68 0.0M
2022-06-09 65.50 66.18 65.50 66.18 0.0M
2022-06-07 66.50 66.50 66.50 66.50 0.0M
2022-06-06 66.95 67.10 66.95 67.10 0.0M
2022-06-02 66.59 66.59 66.59 66.59 0.0M
2022-06-01 66.91 66.91 66.91 66.91 0.0M
2022-05-31 66.25 66.25 65.89 65.89 0.0M
2022-05-27 66.72 66.72 66.60 66.60 0.0M
2022-05-26 64.21 64.21 64.21 64.21 0.0M
2022-05-25 64.39 64.39 63.80 63.80 0.0M
2022-05-24 63.61 64.01 63.19 63.19 0.0M
2022-05-23 64.24 64.75 64.24 64.75 0.0M
2022-05-20 64.43 64.43 64.16 64.16 0.0M
2022-05-19 64.01 64.01 64.00 64.00 0.0M
2022-05-18 68.11 68.11 65.78 65.78 0.0M
2022-05-17 67.34 67.34 67.34 67.34 0.0M
2022-05-16 68.49 68.49 66.45 66.45 0.0M
2022-05-13 65.87 67.42 65.87 67.42 0.0M
2022-05-12 63.80 65.95 63.80 65.63 0.0M
2022-05-11 66.22 66.22 66.22 66.22 0.0M
2022-05-10 66.41 66.42 65.27 66.26 0.0M
2022-05-09 67.26 67.26 65.13 66.50 0.0M
2022-05-06 66.71 66.71 66.35 66.35 0.0M
2022-05-05 69.17 69.17 68.23 68.23 0.0M
2022-05-04 68.41 68.41 68.34 68.34 0.0M
2022-05-03 67.50 68.54 67.50 68.08 0.0M
2022-05-02 67.68 67.68 66.58 66.78 0.0M
2022-04-29 68.52 70.11 68.52 70.11 0.0M
2022-04-28 67.80 69.96 67.80 69.94 0.0M
2022-04-27 65.94 66.79 65.00 66.79 0.0M
2022-04-26 65.29 65.29 64.50 64.50 0.0M
2022-04-25 64.24 64.24 63.34 63.58 0.0M
2022-04-22 65.64 65.64 64.80 64.80 0.0M
2022-04-21 66.17 67.44 65.01 66.07 0.0M
2022-04-20 65.90 67.48 65.62 67.07 0.0M
2022-04-19 65.25 65.67 65.25 65.67 0.0M
2022-04-14 65.25 66.50 65.25 66.50 0.0M
2022-04-12 65.51 66.74 65.51 66.74 0.0M
2022-04-11 66.38 67.69 66.00 66.00 0.0M
2022-04-08 67.54 67.96 67.50 67.71 0.0M
2022-04-07 67.00 68.13 67.00 68.13 0.0M
2022-04-06 67.15 67.41 66.55 67.16 0.0M
2022-04-05 69.48 69.48 69.48 69.48 0.0M
2022-04-04 68.70 69.24 68.46 69.18 0.0M
2022-04-01 67.56 68.43 67.56 68.00 0.0M
2022-03-31 68.50 68.50 68.50 68.50 0.0M
2022-03-30 70.00 70.00 69.50 69.50 0.0M
2022-03-29 69.00 69.50 68.50 69.50 0.0M
2022-03-28 69.50 69.50 69.00 69.50 0.0M
2022-03-25 68.00 69.00 68.00 69.00 0.0M
2022-03-24 68.00 68.00 68.00 68.00 0.0M
2022-03-23 68.00 68.00 67.50 68.00 0.0M
2022-03-22 69.00 69.50 68.50 68.50 0.0M
2022-03-21 69.00 69.50 69.00 69.00 0.0M
2022-03-18 69.00 69.00 68.00 69.00 0.0M
2022-03-17 68.50 68.50 67.50 68.50 0.0M
2022-03-16 67.00 68.50 67.00 68.50 0.0M
2022-03-15 65.00 66.00 65.00 66.00 0.0M
2022-03-14 68.00 68.00 65.00 65.00 0.0M
2022-03-11 67.50 69.00 67.00 67.50 0.0M
2022-03-10 68.00 69.00 66.50 67.50 0.0M
2022-03-09 67.50 67.50 67.00 67.00 0.0M
2022-03-08 66.00 66.50 65.00 66.50 0.0M
2022-03-07 68.50 69.00 67.00 67.00 0.0M
2022-03-04 68.50 69.50 68.50 68.50 0.0M
2022-03-03 69.00 69.50 68.50 69.50 0.0M
2022-03-02 66.50 67.50 66.50 67.50 0.0M
2022-03-01 68.00 68.00 66.50 66.50 0.0M
2022-02-28 67.00 68.00 67.00 68.00 0.0M
2022-02-25 66.50 68.00 66.50 68.00 0.0M
2022-02-24 64.50 66.00 62.50 66.00 0.0M
2022-02-23 66.00 67.00 65.50 65.50 0.0M
2022-02-22 65.50 67.50 65.50 66.00 0.0M
2022-02-21 67.50 67.50 66.00 66.00 0.0M
2022-02-18 67.00 67.50 67.00 67.00 0.0M
2022-02-17 68.00 68.00 66.00 67.00 0.0M
2022-02-16 68.00 68.00 66.50 66.50 0.0M
2022-02-15 66.00 68.00 66.00 67.50 0.0M
2022-02-14 64.50 67.00 63.00 67.00 0.0M
2022-02-11 68.50 68.50 66.00 66.00 0.0M
2022-02-10 70.00 70.50 68.50 68.50 0.0M
2022-02-09 69.50 70.50 69.50 70.50 0.0M
2022-02-08 68.00 69.00 67.50 69.00 0.0M
2022-02-07 69.00 69.50 68.50 68.50 0.0M
2022-02-04 69.00 69.50 68.50 69.00 0.0M
2022-02-03 70.50 71.50 69.50 69.50 0.0M
2022-02-02 70.50 71.00 69.50 70.50 0.0M
2022-02-01 71.00 71.50 70.00 70.00 0.0M
2022-01-31 70.00 71.00 69.00 71.00 0.0M
2022-01-28 65.50 69.50 65.50 69.50 0.0M
2022-01-27 68.50 71.50 68.00 68.00 0.0M
2022-01-26 68.50 70.50 67.50 67.50 0.0M
2022-01-25 68.50 69.00 66.00 67.00 0.0M
2022-01-24 67.50 69.00 66.00 66.00 0.0M
2022-01-21 68.50 69.00 68.00 68.50 0.0M
2022-01-20 70.00 70.00 69.00 69.50 0.0M
2022-01-19 70.00 70.50 69.00 69.50 0.0M
2022-01-18 70.50 71.00 70.00 70.50 0.0M
2022-01-17 72.00 72.00 71.00 72.00 0.0M
2022-01-14 72.50 72.50 70.50 71.50 0.0M
2022-01-13 72.50 73.00 72.50 72.50 0.0M
2022-01-12 73.50 74.00 72.50 72.50 0.0M
2022-01-11 72.00 73.00 72.00 72.50 0.0M
2022-01-10 71.00 72.50 71.00 71.50 0.0M
2022-01-07 76.50 76.50 72.50 72.50 0.0M
2022-01-06 76.00 76.50 75.00 76.00 0.0M
2022-01-05 76.50 77.00 75.50 75.50 0.0M
2022-01-04 77.50 77.50 76.50 77.50 0.0M
2022-01-03 78.50 79.00 76.50 76.50 0.0M