Advertisement
Advertisement
Agilent Technologies Inc (AG8.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| Jan 26, 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| Jan 25, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Jan 24, 2023 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| Jan 23, 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| Jan 20, 2023 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| Jan 19, 2023 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| Jan 18, 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| Jan 17, 2023 | 144.26 | 144.26 | 144.16 | 144.16 | 144.16 | 12 |
| Jan 16, 2023 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| Jan 13, 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
| Jan 12, 2023 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
| Jan 11, 2023 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| Jan 10, 2023 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
| Jan 09, 2023 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
| Jan 06, 2023 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
| Jan 05, 2023 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
| Jan 04, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| Jan 03, 2023 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| Jan 02, 2023 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| Dec 30, 2022 | 140.74 | 140.74 | 140.30 | 140.30 | 140.30 | - |
| Dec 30, 2022 | 0.225 Dividend | |||||
| Dec 29, 2022 | 138.96 | 138.96 | 138.96 | 138.96 | 138.74 | - |
| Dec 28, 2022 | 140.28 | 140.28 | 140.28 | 140.28 | 140.05 | - |
| Dec 27, 2022 | 139.52 | 139.52 | 139.52 | 139.52 | 139.29 | - |
| Dec 23, 2022 | 140.10 | 140.10 | 140.10 | 140.10 | 139.87 | - |
| Dec 22, 2022 | 140.72 | 140.72 | 140.72 | 140.72 | 140.49 | - |
| Dec 21, 2022 | 139.56 | 139.56 | 139.56 | 139.56 | 139.33 | - |
| Dec 20, 2022 | 137.52 | 137.52 | 137.52 | 137.52 | 137.30 | - |
| Dec 19, 2022 | 140.22 | 140.22 | 140.22 | 140.22 | 139.99 | - |
| Dec 16, 2022 | 141.14 | 141.14 | 141.14 | 141.14 | 140.91 | - |
| Dec 15, 2022 | 144.80 | 144.80 | 144.80 | 144.80 | 144.57 | - |
| Dec 14, 2022 | 148.14 | 148.14 | 148.14 | 148.14 | 147.90 | - |
| Dec 13, 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 146.32 | - |
| Dec 12, 2022 | 145.04 | 145.04 | 145.04 | 145.04 | 144.81 | - |
| Dec 09, 2022 | 147.80 | 148.34 | 147.80 | 148.34 | 148.10 | 50 |
| Dec 08, 2022 | 146.04 | 146.04 | 146.04 | 146.04 | 145.80 | - |
| Dec 07, 2022 | 144.52 | 144.52 | 144.52 | 144.52 | 144.29 | - |
| Dec 06, 2022 | 145.46 | 145.46 | 145.46 | 145.46 | 145.22 | - |
| Dec 05, 2022 | 146.82 | 146.82 | 146.82 | 146.82 | 146.58 | - |
| Dec 02, 2022 | 147.80 | 147.80 | 147.80 | 147.80 | 147.56 | - |
| Dec 01, 2022 | 147.88 | 147.88 | 147.88 | 147.88 | 147.64 | - |
| Nov 30, 2022 | 145.90 | 145.90 | 145.90 | 145.90 | 145.66 | - |
| Nov 29, 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 146.76 | - |
| Nov 28, 2022 | 150.32 | 150.32 | 150.32 | 150.32 | 150.08 | - |
| Nov 25, 2022 | 147.32 | 147.32 | 147.32 | 147.32 | 147.08 | - |
| Nov 24, 2022 | 147.30 | 147.30 | 147.30 | 147.30 | 147.06 | - |
| Nov 23, 2022 | 151.50 | 151.50 | 151.50 | 151.50 | 151.25 | - |
| Nov 22, 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.26 | - |
| Nov 21, 2022 | 141.78 | 141.78 | 141.78 | 141.78 | 141.55 | - |
| Nov 18, 2022 | 138.68 | 138.68 | 138.68 | 138.68 | 138.46 | - |
| Nov 17, 2022 | 141.80 | 141.80 | 141.80 | 141.80 | 141.57 | - |
| Nov 16, 2022 | 142.54 | 142.54 | 142.54 | 142.54 | 142.31 | - |
| Nov 15, 2022 | 141.90 | 141.90 | 141.90 | 141.90 | 141.67 | - |
| Nov 14, 2022 | 142.84 | 142.84 | 142.84 | 142.84 | 142.61 | - |
| Nov 11, 2022 | 143.60 | 143.60 | 143.60 | 143.60 | 143.37 | - |
| Nov 10, 2022 | 136.52 | 136.52 | 136.52 | 136.52 | 136.30 | - |
| Nov 09, 2022 | 137.32 | 137.32 | 137.32 | 137.32 | 137.10 | - |
| Nov 08, 2022 | 137.74 | 137.74 | 137.74 | 137.74 | 137.52 | - |
| Nov 07, 2022 | 136.70 | 136.70 | 136.70 | 136.70 | 136.48 | - |
| Nov 04, 2022 | 137.72 | 137.72 | 137.72 | 137.72 | 137.50 | - |
| Nov 03, 2022 | 137.48 | 137.48 | 137.48 | 137.48 | 137.26 | - |
| Nov 02, 2022 | 142.36 | 142.36 | 142.36 | 142.36 | 142.13 | - |
| Nov 01, 2022 | 139.78 | 139.78 | 139.78 | 139.78 | 139.55 | - |
| Oct 31, 2022 | 139.12 | 139.12 | 139.12 | 139.12 | 138.89 | - |
| Oct 28, 2022 | 136.16 | 136.16 | 136.16 | 136.16 | 135.94 | - |
| Oct 27, 2022 | 137.16 | 137.16 | 137.16 | 137.16 | 136.94 | - |
| Oct 26, 2022 | 134.22 | 134.22 | 134.22 | 134.22 | 134.00 | - |
| Oct 25, 2022 | 133.82 | 133.82 | 133.82 | 133.82 | 133.60 | - |
| Oct 24, 2022 | 131.56 | 131.56 | 131.56 | 131.56 | 131.35 | - |
| Oct 21, 2022 | 128.38 | 128.38 | 128.38 | 128.38 | 128.17 | - |
| Oct 20, 2022 | 131.72 | 131.72 | 131.72 | 131.72 | 131.51 | - |
| Oct 19, 2022 | 134.58 | 134.58 | 134.58 | 134.58 | 134.36 | - |
| Oct 18, 2022 | 133.84 | 133.84 | 133.84 | 133.84 | 133.62 | - |
| Oct 17, 2022 | 129.44 | 129.44 | 129.44 | 129.44 | 129.23 | - |
| Oct 14, 2022 | 131.20 | 131.20 | 131.20 | 131.20 | 130.99 | - |
| Oct 13, 2022 | 129.34 | 129.34 | 129.34 | 129.34 | 129.13 | - |
| Oct 12, 2022 | 129.68 | 129.68 | 129.68 | 129.68 | 129.47 | - |
| Oct 11, 2022 | 129.20 | 129.20 | 129.20 | 129.20 | 128.99 | - |
| Oct 10, 2022 | 130.24 | 130.24 | 130.24 | 130.24 | 130.03 | - |
| Oct 07, 2022 | 134.42 | 134.42 | 134.42 | 134.42 | 134.20 | - |
| Oct 06, 2022 | 133.94 | 133.94 | 133.94 | 133.94 | 133.72 | - |
| Oct 05, 2022 | 130.92 | 130.92 | 130.92 | 130.92 | 130.71 | - |
| Oct 04, 2022 | 123.84 | 123.84 | 123.84 | 123.84 | 123.64 | - |
| Oct 03, 2022 | 123.84 | 123.84 | 123.84 | 123.84 | 123.64 | - |
| Oct 03, 2022 | 0.21 Dividend | |||||
| Sep 30, 2022 | 124.04 | 124.04 | 124.04 | 124.04 | 123.63 | - |
| Sep 29, 2022 | 127.54 | 127.54 | 127.54 | 127.54 | 127.12 | - |
| Sep 28, 2022 | 126.60 | 126.60 | 126.60 | 126.60 | 126.18 | - |
| Sep 27, 2022 | 127.28 | 127.28 | 127.28 | 127.28 | 126.86 | - |
| Sep 26, 2022 | 127.08 | 127.08 | 127.08 | 127.08 | 126.66 | - |
| Sep 23, 2022 | 126.10 | 126.10 | 126.10 | 126.10 | 125.68 | - |
| Sep 22, 2022 | 127.74 | 127.74 | 127.74 | 127.74 | 127.32 | - |
| Sep 21, 2022 | 128.40 | 128.40 | 128.40 | 128.40 | 127.98 | - |
| Sep 20, 2022 | 130.38 | 130.38 | 130.38 | 130.38 | 129.95 | - |
| Sep 19, 2022 | 128.78 | 128.78 | 128.78 | 128.78 | 128.35 | - |
| Sep 16, 2022 | 132.32 | 132.32 | 132.32 | 132.32 | 131.88 | - |
| Sep 15, 2022 | 133.46 | 133.46 | 133.46 | 133.46 | 133.02 | - |
| Sep 14, 2022 | 133.46 | 133.46 | 133.46 | 133.46 | 133.02 | - |
| Sep 13, 2022 | 137.94 | 137.94 | 137.94 | 137.94 | 137.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
