AK1.F - AMETEK, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201977.9777.9777.9777.9777.97-
Aug 19, 201977.4677.4677.4677.4677.46-
Aug 16, 201976.1176.1176.1176.1176.11-
Aug 15, 201974.7674.7674.7674.7674.76-
Aug 14, 201976.7676.7676.7676.7676.76-
Aug 13, 201975.8575.8575.8575.8575.85-
Aug 12, 201975.8975.8975.8975.8975.89-
Aug 09, 201977.0777.0777.0777.0777.07-
Aug 08, 201975.9475.9475.9475.9475.94-
Aug 07, 201975.5375.9975.5375.9975.99260
Aug 06, 201974.3774.3774.3774.3774.37-
Aug 05, 201976.6076.6076.6076.6076.60-
Aug 02, 201979.2279.2279.2279.2279.22-
Aug 01, 201980.9880.9880.9880.9880.98-
Jul 31, 201981.1081.1081.1081.1081.10-
Jul 30, 201979.1579.1579.1579.1579.15-
Jul 29, 201979.7079.7079.7079.7079.70-
Jul 26, 201979.6679.6679.6679.6679.66-
Jul 25, 201980.5280.5280.5280.5280.52-
Jul 24, 201980.1580.1580.1580.1580.15-
Jul 23, 201978.9378.9378.9378.9378.93-
Jul 22, 201978.7478.7478.7478.7478.74-
Jul 19, 201978.8678.8678.8678.8678.86-
Jul 18, 201978.8778.8778.8778.8778.87-
Jul 17, 201981.0081.0081.0081.0081.00-
Jul 16, 201980.5080.5080.5080.5080.50-
Jul 15, 201980.5080.5080.5080.5080.50-
Jul 12, 201979.5079.5079.5079.5079.50-
Jul 11, 201979.5079.5079.5079.5079.50-
Jul 10, 201980.0080.5080.0080.5080.5073
Jul 09, 201980.5080.5080.5080.5080.50-
Jul 08, 201980.5080.5080.5080.5080.50-
Jul 05, 201981.0381.0381.0381.0381.03-
Jul 04, 201981.0481.8381.0481.8381.833
Jul 03, 201980.4280.4280.4280.4280.428
Jul 02, 201981.2481.2481.2481.2481.24-
Jul 01, 201981.3981.3981.3981.3981.398
Jun 28, 201977.3977.3977.3977.3977.39-
Jun 27, 201977.1577.1577.1577.1577.15-
Jun 26, 201976.6876.6876.6876.6876.68-
Jun 25, 201976.6376.6376.6376.6376.63-
Jun 24, 201976.8076.8076.8076.8076.80-
Jun 21, 201977.9677.9677.9677.9677.96-
Jun 20, 201976.8776.8776.8776.8776.87-
Jun 19, 201977.0177.0177.0177.0177.01-
Jun 18, 201974.8074.8074.8074.8074.80-
Jun 17, 201975.5875.5875.5875.5875.58-
Jun 14, 201975.7275.7275.7275.7275.72-
Jun 13, 201975.1275.1275.1275.1275.12-
Jun 13, 20190.14 Dividend
Jun 12, 201975.5575.5575.5575.5575.41-
Jun 11, 201976.1576.1576.1576.1576.01-
Jun 07, 201974.3074.3074.3074.3074.16-
Jun 06, 201974.6974.6974.6974.6974.55-
Jun 05, 201973.9874.0073.9874.0073.865
Jun 04, 201972.7772.7772.7772.7772.64-
Jun 03, 201972.5572.5572.5572.5572.42-
May 31, 201974.4374.4373.8073.8073.66317
May 30, 201974.5974.5974.5974.5974.45-
May 29, 201974.6174.6174.6174.6174.47-
May 28, 201975.1775.1775.1775.1775.03-
May 27, 201975.0075.0075.0075.0074.86-
May 24, 201975.6475.6475.6475.6475.50-
May 23, 201976.0476.0476.0476.0475.90-
May 22, 201976.8176.8176.8176.8176.67-
May 21, 201976.3176.3176.3176.3176.17-
May 20, 201977.6877.6877.6877.6877.541
May 17, 201976.8676.8676.8676.8676.72-
May 16, 201976.0176.0176.0176.0175.87-
May 15, 201975.7875.7875.7875.7875.64-
May 14, 201974.6274.6274.6274.6274.48-
May 13, 201975.1175.1175.1175.1174.97-
May 10, 201975.7175.7175.7175.7175.57-
May 09, 201975.8775.8775.8775.8775.73-
May 08, 201976.0276.0276.0276.0275.88-
May 07, 201976.5076.5076.5076.5076.36-
May 06, 201976.4476.4476.4476.4476.30-
May 03, 201977.5677.5677.5677.5677.42-
May 02, 201976.7576.7576.7576.7576.61-
Apr 30, 201978.6278.6278.6278.6278.4750
Apr 29, 201977.8778.7777.8577.8577.71260
Apr 26, 201976.6776.6776.5276.5276.38150
Apr 25, 201977.5577.5577.5577.5577.41-
Apr 24, 201977.4377.4377.4377.4377.29-
Apr 23, 201976.6976.6976.6976.6976.55-
Apr 18, 201975.3276.4675.3276.4676.32262
Apr 17, 201975.6275.6275.6275.6275.48-
Apr 16, 201975.5275.5275.5275.5275.38-
Apr 15, 201976.2476.2476.2476.2476.106
Apr 12, 201974.8474.8474.3674.3674.22-
Apr 11, 201974.1474.1474.1474.1474.00-
Apr 10, 201973.9573.9573.9573.9573.81-
Apr 09, 201974.5574.5574.5574.5574.41-
Apr 08, 201974.4074.4074.4074.4074.26-
Apr 05, 201974.5274.5274.5274.5274.38-
Apr 04, 201974.7974.7974.7974.7974.65-
Apr 03, 201974.4174.4174.4174.4174.27-
Apr 02, 201974.4674.4674.4674.4674.32-
Apr 01, 201973.9073.9073.9073.9073.76-
Mar 29, 201972.9972.9972.9972.9972.85-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...