Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

AMETEK, Inc. (AK1.F)

Compare
177.42
+0.18
+(0.10%)
At close: February 26 at 8:20:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 2025177.42177.42177.42177.42177.4215
Feb 25, 2025176.44177.24176.44177.24177.2415
Feb 24, 2025176.78176.78176.78176.78176.78-
Feb 21, 2025178.98178.98178.98178.98178.98-
Feb 20, 2025179.88179.88179.88179.88179.88-
Feb 19, 2025175.48175.48175.48175.48175.48-
Feb 18, 2025174.32174.32174.32174.32174.32-
Feb 17, 2025174.02174.02174.02174.02174.02-
Feb 14, 2025175.38175.38175.38175.38175.38-
Feb 13, 2025177.20177.20177.20177.20177.20-
Feb 12, 2025177.76177.76177.76177.76177.76-
Feb 11, 2025179.20179.20179.20179.20179.20-
Feb 10, 2025178.02178.02178.02178.02178.02-
Feb 7, 2025175.20175.20175.20175.20175.20-
Feb 6, 2025172.86172.86172.86172.86172.86-
Feb 5, 2025172.28173.02172.28173.02173.021
Feb 4, 2025177.56177.56171.90171.90171.90129
Feb 3, 2025176.80176.80176.80176.80176.80-
Jan 31, 2025178.32178.32178.32178.32178.32-
Jan 30, 2025174.54174.54174.00174.00174.0020
Jan 29, 2025174.28174.28174.28174.28174.28-
Jan 28, 2025175.68175.68175.68175.68175.68-
Jan 27, 2025177.10177.10177.10177.10177.10-
Jan 24, 2025181.16183.02181.16183.02183.0210
Jan 23, 2025180.36180.36180.36180.36180.36-
Jan 22, 2025176.38176.38176.38176.38176.38-
Jan 21, 2025174.52174.52174.52174.52174.52-
Jan 20, 2025176.36176.36176.00176.00176.0012
Jan 17, 2025174.96174.96174.96174.96174.96-
Jan 16, 2025174.20174.20174.20174.20174.20-
Jan 15, 2025173.20173.20173.20173.20173.20-
Jan 14, 2025171.32175.56171.32175.56175.5650
Jan 13, 2025171.08171.08171.08171.08171.08-
Jan 10, 2025172.42172.42172.42172.42172.42-
Jan 9, 2025171.94174.12171.94174.12174.1250
Jan 8, 2025171.92171.92171.92171.92171.92-
Jan 7, 2025171.34171.34171.34171.34171.34-
Jan 6, 2025173.08174.74173.08174.72174.7224
Jan 3, 2025172.96174.16172.96174.16174.1612
Jan 2, 2025173.34174.66173.34174.66174.6630
Dec 30, 2024173.40173.40173.40173.40173.40-
Dec 27, 2024175.36175.36175.36175.36175.36-
Dec 23, 2024175.28175.28175.28175.28175.28-
Dec 20, 2024174.18174.18174.18174.18174.18-
Dec 19, 2024173.22173.22173.22173.22173.22-
Dec 18, 2024177.02177.02177.02177.02177.02-
Dec 17, 2024178.96181.00178.96181.00181.00158
Dec 16, 2024177.38177.38177.38177.38177.38-
Dec 13, 2024179.40179.40179.40179.40179.40-
Dec 12, 2024177.88177.88177.88177.88177.88-
Dec 11, 2024178.32178.32178.32178.32178.32-
Dec 10, 2024178.84178.84178.84178.84178.84-
Dec 9, 2024180.48180.48180.48180.48180.48-
Dec 6, 2024 0.27 Dividend
Dec 6, 2024182.10184.04182.02184.04184.0450
Dec 5, 2024184.10184.10184.10184.10183.82-
Dec 4, 2024184.22187.00184.22187.00186.72214
Dec 3, 2024185.10185.10184.54184.54184.2622
Dec 2, 2024184.68184.68184.68184.68184.40-
Nov 29, 2024183.82183.82183.82183.82183.54-
Nov 28, 2024184.20184.20184.20184.20183.92-
Nov 27, 2024187.14187.14187.14187.14186.8618
Nov 26, 2024187.34187.34186.30186.30186.02100
Nov 25, 2024188.54188.54188.54188.54188.25-
Nov 22, 2024186.28187.90186.28187.90187.6121
Nov 21, 2024182.62182.62182.62182.62182.34-
Nov 20, 2024182.24182.24182.24182.24181.96-
Nov 19, 2024181.88183.18181.88183.18182.9020
Nov 18, 2024182.30182.30182.30182.30182.02-
Nov 15, 2024181.90181.90181.58181.58181.305
Nov 14, 2024184.04184.04184.04184.04183.76-
Nov 13, 2024181.30184.68181.28184.68184.4017
Nov 12, 2024179.08179.08179.08179.08178.81-
Nov 11, 2024177.50180.02177.50180.02179.755
Nov 8, 2024174.48174.48174.48174.48174.21-
Nov 7, 2024176.12176.12176.12176.12175.8530
Nov 6, 2024171.80171.80170.04170.04169.7835
Nov 5, 2024164.72166.00164.72166.00165.756
Nov 4, 2024162.74162.74162.74162.74162.49-
Nov 1, 2024167.80167.80167.80167.80167.54-
Oct 31, 2024154.12154.12154.12154.12153.89-
Oct 30, 2024153.90153.90153.90153.90153.67-
Oct 29, 2024154.64154.64154.64154.64154.40-
Oct 28, 2024154.66154.70154.66154.70154.46130
Oct 25, 2024153.14153.14153.14153.14152.91-
Oct 24, 2024153.52153.52153.52153.52153.29-
Oct 23, 2024154.62156.26154.62156.26156.0215
Oct 22, 2024155.44155.44155.44155.44155.20-
Oct 21, 2024155.30155.30155.30155.30155.06-
Oct 18, 2024155.68155.68155.68155.68155.44-
Oct 17, 2024155.40155.40155.40155.40155.16-
Oct 16, 2024154.76154.76154.76154.76154.52-
Oct 15, 2024156.94156.94156.94156.94156.70-
Oct 14, 2024155.04157.00155.04156.08155.8438
Oct 11, 2024153.62153.62153.62153.62153.39-
Oct 10, 2024153.40153.58153.40153.58153.3550
Oct 9, 2024151.14151.14151.14151.14150.91-
Oct 8, 2024150.80150.80150.80150.80150.57-
Oct 7, 2024154.24154.24154.24154.24154.01-
Oct 4, 2024152.68152.68152.68152.68152.45-
Oct 3, 2024151.52151.52151.52151.52151.29-
Oct 2, 2024151.56151.56151.56151.56151.33-
Oct 1, 2024153.34153.34153.34153.34153.11-
Sep 30, 2024153.34153.34153.34153.34153.11-
Sep 27, 2024153.42153.42153.42153.42153.19-
Sep 26, 2024153.42153.42153.42153.42153.19-
Sep 25, 2024151.22153.12151.22152.94152.7123
Sep 24, 2024153.12153.12152.66152.66152.4320
Sep 23, 2024152.64154.66152.64154.66154.424
Sep 20, 2024153.46153.46153.46153.46153.23-
Sep 19, 2024152.32152.88152.32152.88152.65150
Sep 18, 2024151.00151.00151.00151.00150.77-
Sep 17, 2024150.50154.18150.50154.18153.9560
Sep 16, 2024 0.27 Dividend
Sep 16, 2024149.86149.86149.86149.86149.63-
Sep 13, 2024149.86149.86149.86149.86149.35-
Sep 12, 2024149.54149.54149.54149.54149.03-
Sep 11, 2024147.80147.80147.80147.80147.30-
Sep 10, 2024147.84148.26147.84148.26147.7625
Sep 9, 2024147.44147.44147.44147.44146.94-
Sep 6, 2024147.74147.74147.74147.74147.24-
Sep 5, 2024150.28150.28150.28150.28149.77-
Sep 4, 2024149.62149.62149.62149.62149.11-
Sep 3, 2024153.08154.84152.90152.90152.3821
Sep 2, 2024153.86153.86153.66153.66153.14120
Aug 30, 2024152.36152.36152.36152.36151.84-
Aug 29, 2024151.04151.04151.04151.04150.53-
Aug 28, 2024150.12150.12150.12150.12149.61-
Aug 27, 2024149.96149.96149.96149.96149.45-
Aug 26, 2024148.94148.94148.94148.94148.44-
Aug 23, 2024148.08148.08148.08148.08147.58-
Aug 22, 2024148.18148.18148.18148.18147.68-
Aug 21, 2024147.76149.00147.76149.00148.5050
Aug 20, 2024147.96147.96147.96147.96147.46-
Aug 19, 2024146.40148.20146.40148.20147.7025
Aug 16, 2024148.10148.10148.10148.10147.60-
Aug 15, 2024146.26146.26146.26146.26145.76-
Aug 14, 2024146.16146.16146.16146.16145.67-
Aug 13, 2024146.54146.54146.54146.54146.04-
Aug 12, 2024145.26145.26145.26145.26144.77-
Aug 9, 2024144.72144.72143.96143.96143.4780
Aug 8, 2024142.46142.46142.46142.46141.98-
Aug 7, 2024143.86145.88143.86145.88145.3948
Aug 6, 2024141.72144.52141.72144.52144.03165
Aug 5, 2024139.06139.06135.50135.50135.0455
Aug 2, 2024144.40144.40143.94143.94143.4513
Aug 1, 2024159.62161.38148.02148.02147.52110
Jul 31, 2024158.74158.74158.74158.74158.20-
Jul 30, 2024158.10160.00158.10160.00159.4654
Jul 29, 2024158.40160.00158.40160.00159.4616
Jul 26, 2024154.96154.96154.96154.96154.44-
Jul 25, 2024153.28153.28153.28153.28152.76-
Jul 24, 2024157.22157.22156.32156.32155.7929
Jul 23, 2024157.74157.74157.74157.74157.21-
Jul 22, 2024154.74155.82154.74155.82155.2910
Jul 19, 2024157.02157.02156.70156.70156.17130
Jul 18, 2024159.54160.62159.54160.62160.0816
Jul 17, 2024160.32164.20160.32162.80162.25230
Jul 16, 2024157.32157.32157.32157.32156.79-
Jul 15, 2024155.20155.20155.20155.20154.67-
Jul 12, 2024155.28155.28155.28155.28154.75-
Jul 11, 2024152.30152.30152.30152.30151.78-
Jul 10, 2024150.90150.98150.90150.98150.4717
Jul 9, 2024151.32151.32151.32151.32150.81-
Jul 8, 2024151.96153.54151.96153.54153.028
Jul 5, 2024154.30154.30154.30154.30153.7850
Jul 4, 2024153.30154.96153.30154.96154.4460
Jul 3, 2024153.82153.82153.68153.68153.1650
Jul 2, 2024153.24154.28153.12153.12152.60190
Jul 1, 2024155.22155.22154.92155.20154.67322
Jun 28, 2024154.88154.88154.88154.88154.36-
Jun 27, 2024154.88154.88154.88154.88154.36-
Jun 26, 2024156.86156.86156.86156.86156.33-
Jun 25, 2024159.16159.16159.16159.16158.62-
Jun 24, 2024156.80156.80156.80156.80156.27-
Jun 21, 2024156.50158.16154.72154.98154.46120
Jun 20, 2024158.38158.38158.38158.38157.84-
Jun 19, 2024158.24158.24158.24158.24157.70-
Jun 18, 2024156.48156.48156.48156.48155.95-
Jun 17, 2024155.00155.92155.00155.92155.39110
Jun 14, 2024 0.27 Dividend
Jun 14, 2024160.88160.88156.44156.44155.919
Jun 13, 2024159.82159.82159.82159.82159.00-
Jun 12, 2024160.06160.06160.06160.06159.24-
Jun 11, 2024159.78159.78159.78159.78158.96-
Jun 10, 2024157.22157.22157.22157.22156.41-
Jun 7, 2024154.28154.28154.28154.28153.49-
Jun 6, 2024154.08154.08154.08154.08153.29-
Jun 5, 2024153.04153.04153.04153.04152.25-
Jun 4, 2024151.52152.52151.52152.52151.7450
Jun 3, 2024155.84157.08154.88154.88154.0920
May 31, 2024154.18154.18154.18154.18153.39-
May 30, 2024152.38152.38152.38152.38151.60-
May 29, 2024153.80153.80153.80153.80153.01-
May 28, 2024159.28159.28159.28159.28158.46-
May 27, 2024159.24160.84159.24160.84160.0130
May 24, 2024158.96158.96158.96158.96158.14-
May 23, 2024160.22160.22160.22160.22159.40-
May 22, 2024155.02158.90155.02158.90158.08150
May 21, 2024154.26154.26154.26154.26153.47-
May 20, 2024152.38152.38152.38152.38151.60-
May 17, 2024153.80153.92153.80153.92153.131
May 16, 2024155.14155.14155.14155.14154.34-
May 15, 2024155.02157.46155.02157.46156.656
May 14, 2024156.96156.96156.96156.96156.15-
May 13, 2024157.88157.88157.88157.88157.07-
May 10, 2024157.38158.94157.38158.94158.123
May 9, 2024156.48156.48156.48156.48155.68-
May 8, 2024157.08157.08157.08157.08156.27-
May 7, 2024156.86156.86156.86156.86156.051
May 6, 2024153.20156.00153.20156.00155.20145
May 3, 2024152.24154.60152.24154.60153.8145
May 2, 2024161.44161.44161.44161.44160.61-
Apr 30, 2024165.18165.18165.18165.18164.33-
Apr 29, 2024164.96164.96164.96164.96164.11-
Apr 26, 2024165.36165.36165.36165.36164.51-
Apr 25, 2024165.16165.16165.16165.16164.31-
Apr 24, 2024167.42169.20167.42169.20168.3315
Apr 23, 2024166.26166.26166.26166.26165.41-
Apr 22, 2024166.40166.40166.40166.40165.55-
Apr 19, 2024164.90164.90164.90164.90164.05-
Apr 18, 2024166.32166.32166.18166.18165.3360
Apr 17, 2024167.68167.68167.68167.68166.82-
Apr 16, 2024167.58170.46167.58170.46169.59150
Apr 15, 2024168.28169.78168.20169.78168.91400
Apr 12, 2024167.92167.92167.92167.92167.06-
Apr 11, 2024166.58166.58166.58166.58165.73-
Apr 10, 2024166.20166.20166.20166.20165.35-
Apr 9, 2024165.76165.76165.76165.76164.91-
Apr 8, 2024167.06167.06167.06167.06166.20-
Apr 5, 2024167.00167.00167.00167.00166.1429
Apr 4, 2024166.40166.40166.40166.40165.55-
Apr 3, 2024166.32166.32166.32166.32165.47-
Apr 2, 2024167.26167.26167.26167.26166.40-
Mar 28, 2024170.00170.00170.00170.00169.13-
Mar 27, 2024168.00168.00168.00168.00167.14-
Mar 26, 2024168.00169.00168.00169.00168.1350
Mar 25, 2024169.00170.00169.00170.00169.1330
Mar 22, 2024171.00171.00171.00171.00170.12-
Mar 21, 2024169.00172.00169.00172.00171.12180
Mar 20, 2024168.00168.00168.00168.00167.149
Mar 19, 2024168.00168.00168.00168.00167.14-
Mar 18, 2024167.00167.00167.00167.00166.14-
Mar 15, 2024167.00167.00167.00167.00166.14-
Mar 14, 2024167.00167.00167.00167.00166.1418
Mar 13, 2024167.00167.00167.00167.00166.1480
Mar 12, 2024165.00165.00165.00165.00164.15-
Mar 11, 2024165.00165.00165.00165.00164.1539
Mar 8, 2024165.00166.00165.00166.00165.151
Mar 7, 2024 0.27 Dividend
Mar 7, 2024164.00164.00164.00164.00163.16-
Mar 6, 2024165.00165.00165.00165.00163.87-
Mar 5, 2024166.00166.00166.00166.00164.87121
Mar 4, 2024166.00166.00166.00166.00164.87-
Mar 1, 2024166.00168.00166.00168.00166.85206
Feb 29, 2024164.00165.00164.00165.00163.8760
Feb 28, 2024164.00164.00163.00163.00161.899
Feb 27, 2024164.00166.00164.00166.00164.87130
Feb 26, 2024165.00165.00164.00164.00162.8862

Related Tickers

ENR0.BE Siemens Energy AG
55.50
+6.73%
 
DFKCY Daifuku Co., Ltd.
13.26
+2.39%
 
RNO.L Renold plc
40.30
-0.49%
 
ENR.F Siemens Energy AG
55.60
+6.31%
 
OTIS Otis Worldwide Corporation
98.73
-1.32%