AMETEK, Inc. (AK1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
| 03 Oct 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 02 Oct 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
| 01 Oct 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 30 Sept 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 27 Sept 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
| 26 Sept 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
| 25 Sept 2024 | 151.22 | 153.12 | 151.22 | 152.94 | 152.94 | 23 |
| 24 Sept 2024 | 153.12 | 153.12 | 152.66 | 152.66 | 152.66 | 20 |
| 23 Sept 2024 | 152.64 | 154.66 | 152.64 | 154.66 | 154.66 | 4 |
| 20 Sept 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 19 Sept 2024 | 152.32 | 152.88 | 152.32 | 152.88 | 152.88 | 150 |
| 18 Sept 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 17 Sept 2024 | 150.50 | 154.18 | 150.50 | 154.18 | 154.18 | 60 |
| 16 Sept 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 16 Sept 2024 | 0.28 Dividend | |||||
| 13 Sept 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.58 | - |
| 12 Sept 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.26 | - |
| 11 Sept 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.52 | - |
| 10 Sept 2024 | 147.84 | 148.26 | 147.84 | 148.26 | 147.98 | 25 |
| 09 Sept 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.16 | - |
| 06 Sept 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.46 | - |
| 05 Sept 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.00 | - |
| 04 Sept 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.34 | - |
| 03 Sept 2024 | 153.08 | 154.84 | 152.90 | 152.90 | 152.61 | 21 |
| 02 Sept 2024 | 153.86 | 153.86 | 153.66 | 153.66 | 153.37 | 120 |
| 30 Aug 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.08 | - |
| 29 Aug 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 150.76 | - |
| 28 Aug 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.84 | - |
| 27 Aug 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.68 | - |
| 26 Aug 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.66 | - |
| 23 Aug 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 147.80 | - |
| 22 Aug 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 147.90 | - |
| 21 Aug 2024 | 147.76 | 149.00 | 147.76 | 149.00 | 148.72 | 50 |
| 20 Aug 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.68 | - |
| 19 Aug 2024 | 146.40 | 148.20 | 146.40 | 148.20 | 147.92 | 25 |
| 16 Aug 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 147.82 | - |
| 15 Aug 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 145.99 | - |
| 14 Aug 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 145.89 | - |
| 13 Aug 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.27 | - |
| 12 Aug 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 144.99 | - |
| 09 Aug 2024 | 144.72 | 144.72 | 143.96 | 143.96 | 143.69 | 80 |
| 08 Aug 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.19 | - |
| 07 Aug 2024 | 143.86 | 145.88 | 143.86 | 145.88 | 145.61 | 48 |
| 06 Aug 2024 | 141.72 | 144.52 | 141.72 | 144.52 | 144.25 | 165 |
| 05 Aug 2024 | 139.06 | 139.06 | 135.50 | 135.50 | 135.25 | 55 |
| 02 Aug 2024 | 144.40 | 144.40 | 143.94 | 143.94 | 143.67 | 13 |
| 01 Aug 2024 | 159.62 | 161.38 | 148.02 | 148.02 | 147.74 | 110 |
| 31 Jul 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.44 | - |
| 30 Jul 2024 | 158.10 | 160.00 | 158.10 | 160.00 | 159.70 | 54 |
| 29 Jul 2024 | 158.40 | 160.00 | 158.40 | 160.00 | 159.70 | 16 |
| 26 Jul 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.67 | - |
| 25 Jul 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 152.99 | - |
| 24 Jul 2024 | 157.22 | 157.22 | 156.32 | 156.32 | 156.03 | 29 |
| 23 Jul 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.45 | - |
| 22 Jul 2024 | 154.74 | 155.82 | 154.74 | 155.82 | 155.53 | 10 |
| 19 Jul 2024 | 157.02 | 157.02 | 156.70 | 156.70 | 156.41 | 130 |
| 18 Jul 2024 | 159.54 | 160.62 | 159.54 | 160.62 | 160.32 | 16 |
| 17 Jul 2024 | 160.32 | 164.20 | 160.32 | 162.80 | 162.50 | 230 |
| 16 Jul 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.03 | - |
| 15 Jul 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.91 | - |
| 12 Jul 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 154.99 | - |
| 11 Jul 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.02 | - |
| 10 Jul 2024 | 150.90 | 150.98 | 150.90 | 150.98 | 150.70 | 17 |
| 09 Jul 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.04 | - |
| 08 Jul 2024 | 151.96 | 153.54 | 151.96 | 153.54 | 153.25 | 8 |
| 05 Jul 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.01 | 50 |
| 04 Jul 2024 | 153.30 | 154.96 | 153.30 | 154.96 | 154.67 | 60 |
| 03 Jul 2024 | 153.82 | 153.82 | 153.68 | 153.68 | 153.39 | 50 |
| 02 Jul 2024 | 153.24 | 154.28 | 153.12 | 153.12 | 152.83 | 190 |
| 01 Jul 2024 | 155.22 | 155.22 | 154.92 | 155.20 | 154.91 | 322 |
| 28 Jun 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.59 | - |
| 27 Jun 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.59 | - |
| 26 Jun 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.57 | - |
| 25 Jun 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 158.86 | - |
| 24 Jun 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.51 | - |
| 21 Jun 2024 | 156.50 | 158.16 | 154.72 | 154.98 | 154.69 | 120 |
| 20 Jun 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.08 | - |
| 19 Jun 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.94 | - |
| 18 Jun 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.19 | - |
| 17 Jun 2024 | 155.00 | 155.92 | 155.00 | 155.92 | 155.63 | 110 |
| 14 Jun 2024 | 160.88 | 160.88 | 156.44 | 156.44 | 156.15 | 9 |
| 14 Jun 2024 | 0.28 Dividend | |||||
| 13 Jun 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.24 | - |
| 12 Jun 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.48 | - |
| 11 Jun 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.20 | - |
| 10 Jun 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 156.65 | - |
| 07 Jun 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 153.72 | - |
| 06 Jun 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 153.52 | - |
| 05 Jun 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 152.49 | - |
| 04 Jun 2024 | 151.52 | 152.52 | 151.52 | 152.52 | 151.97 | 50 |
| 03 Jun 2024 | 155.84 | 157.08 | 154.88 | 154.88 | 154.32 | 20 |
| 31 May 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 153.62 | - |
| 30 May 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 151.83 | - |
| 29 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.24 | - |
| 28 May 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 158.70 | - |
| 27 May 2024 | 159.24 | 160.84 | 159.24 | 160.84 | 160.26 | 30 |
| 24 May 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.39 | - |
| 23 May 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 159.64 | - |
| 22 May 2024 | 155.02 | 158.90 | 155.02 | 158.90 | 158.33 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.