Frankfurt - Delayed Quote EUR

AMETEK, Inc. (AK1.F)

159.98
+1.20
+(0.76%)
As of 8:20:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 2025158.78158.78158.78159.98159.9848
May 28, 2025158.78158.78158.78158.78158.78-
May 27, 2025156.50156.50156.50156.50156.50-
May 26, 2025156.06156.90156.06156.90156.9048
May 23, 2025156.42156.42156.42156.42156.42-
May 22, 2025155.74155.74155.74155.74155.74-
May 21, 2025157.70157.70157.70157.70157.70-
May 20, 2025160.24160.24160.24160.24160.24-
May 19, 2025161.04161.04161.04161.04161.04-
May 16, 2025159.80159.80159.80159.80159.80-
May 15, 2025158.48158.48158.48158.48158.48-
May 14, 2025160.38160.38160.38160.38160.38-
May 13, 2025160.28162.48160.28162.48162.48200
May 12, 2025153.54153.54153.54153.54153.54-
May 9, 2025151.66151.66151.66151.66151.66-
May 8, 2025149.98149.98149.98149.98149.98-
May 7, 2025147.40149.62147.40149.62149.6215
May 6, 2025149.08150.10148.50148.50148.5065
May 5, 2025148.24148.24148.24148.24148.24-
May 2, 2025146.38146.38146.38146.38146.38-
Apr 30, 2025146.46146.46146.46146.46146.46-
Apr 29, 2025144.98144.98144.98144.98144.98-
Apr 28, 2025145.12145.12145.12145.12145.12-
Apr 25, 2025146.66148.62146.66148.62148.6245
Apr 24, 2025141.42141.42141.42141.42141.42-
Apr 23, 2025140.92140.92140.92140.92140.92-
Apr 22, 2025133.58133.58133.58133.58133.58-
Apr 17, 2025139.76139.76139.76139.76139.76-
Apr 16, 2025139.04139.04139.04139.04139.04-
Apr 15, 2025141.06141.06141.06141.06141.06-
Apr 14, 2025139.28143.20139.28143.20143.2050
Apr 11, 2025140.16140.16140.16140.16140.16-
Apr 10, 2025145.58145.58145.58145.58145.58-
Apr 9, 2025134.14134.14134.14134.14134.14-
Apr 8, 2025140.84140.84140.84140.84140.84-
Apr 7, 2025133.56137.58131.56137.58137.5857
Apr 4, 2025144.34144.34140.00141.06141.0660
Apr 3, 2025153.22153.22151.68151.68151.6841
Apr 2, 2025158.30158.30158.30158.30158.30-
Apr 1, 2025157.92157.92157.92157.92157.92-
Mar 31, 2025156.50157.48154.90157.48157.4883
Mar 28, 2025161.88161.88156.70156.70156.7012
Mar 27, 2025163.72163.72163.72163.72163.72-
Mar 26, 2025165.94165.94165.94165.94165.94-
Mar 25, 2025164.80165.56164.80165.56165.5615
Mar 24, 2025161.46161.46161.46161.46161.46-
Mar 21, 2025161.46161.46161.46161.46161.46-
Mar 20, 2025162.22162.22162.22162.22162.22-
Mar 19, 2025160.80160.80160.80160.80160.80-
Mar 18, 2025162.74162.74162.74162.74162.74-
Mar 17, 2025160.40160.40160.40160.40160.40-
Mar 14, 2025 0.27450502 Dividend
Mar 14, 2025159.02159.62159.02159.62159.6270
Mar 13, 2025161.90161.90161.90161.90161.59-
Mar 12, 2025163.66163.66163.66163.66163.35-
Mar 11, 2025160.74160.74160.74160.74160.43-
Mar 10, 2025168.14168.22168.14168.22167.90214
Mar 7, 2025171.28171.28171.28171.28170.95-
Mar 6, 2025170.22171.28170.22171.28170.959
Mar 5, 2025172.32172.32172.32172.32171.99-
Mar 4, 2025176.98176.98176.98176.98176.64-
Mar 3, 2025181.14181.14180.64180.64180.2957
Feb 28, 2025179.30179.30179.30179.30178.96-
Feb 27, 2025179.10179.10179.10179.10178.76-
Feb 26, 2025177.42177.42177.42177.42177.08-
Feb 25, 2025176.44177.24176.44177.24176.9015
Feb 24, 2025176.78176.78176.78176.78176.44-
Feb 21, 2025178.98178.98178.98178.98178.64-
Feb 20, 2025179.88179.88179.88179.88179.54-
Feb 19, 2025175.48175.48175.48175.48175.14-
Feb 18, 2025174.32174.32174.32174.32173.99-
Feb 17, 2025174.02174.02174.02174.02173.69-
Feb 14, 2025175.38175.38175.38175.38175.04-
Feb 13, 2025177.20177.20177.20177.20176.86-
Feb 12, 2025177.76177.76177.76177.76177.42-
Feb 11, 2025179.20179.20179.20179.20178.86-
Feb 10, 2025178.02178.02178.02178.02177.68-
Feb 7, 2025175.20175.20175.20175.20174.86-
Feb 6, 2025172.86172.86172.86172.86172.53-
Feb 5, 2025172.28173.02172.28173.02172.691
Feb 4, 2025177.56177.56171.90171.90171.57129
Feb 3, 2025176.80176.80176.80176.80176.46-
Jan 31, 2025178.32178.32178.32178.32177.98-
Jan 30, 2025174.54174.54174.00174.00173.6720
Jan 29, 2025174.28174.28174.28174.28173.95-
Jan 28, 2025175.68175.68175.68175.68175.34-
Jan 27, 2025177.10177.10177.10177.10176.76-
Jan 24, 2025181.16183.02181.16183.02182.6710
Jan 23, 2025180.36180.36180.36180.36180.01-
Jan 22, 2025176.38176.38176.38176.38176.04-
Jan 21, 2025174.52174.52174.52174.52174.19-
Jan 20, 2025176.36176.36176.00176.00175.6612
Jan 17, 2025174.96174.96174.96174.96174.63-
Jan 16, 2025174.20174.20174.20174.20173.87-
Jan 15, 2025173.20173.20173.20173.20172.87-
Jan 14, 2025171.32175.56171.32175.56175.2250
Jan 13, 2025171.08171.08171.08171.08170.75-
Jan 10, 2025172.42172.42172.42172.42172.09-
Jan 9, 2025171.94174.12171.94174.12173.7950
Jan 8, 2025171.92171.92171.92171.92171.59-
Jan 7, 2025171.34171.34171.34171.34171.01-
Jan 6, 2025173.08174.74173.08174.72174.3924
Jan 3, 2025172.96174.16172.96174.16173.8312
Jan 2, 2025173.34174.66173.34174.66174.3330
Dec 30, 2024173.40173.40173.40173.40173.07-
Dec 27, 2024175.36175.36175.36175.36175.02-
Dec 23, 2024175.28175.28175.28175.28174.94-
Dec 20, 2024174.18174.18174.18174.18173.85-
Dec 19, 2024173.22173.22173.22173.22172.89-
Dec 18, 2024177.02177.02177.02177.02176.68-
Dec 17, 2024178.96181.00178.96181.00180.65158
Dec 16, 2024177.38177.38177.38177.38177.04-
Dec 13, 2024179.40179.40179.40179.40179.06-
Dec 12, 2024177.88177.88177.88177.88177.54-
Dec 11, 2024178.32178.32178.32178.32177.98-
Dec 10, 2024178.84178.84178.84178.84178.50-
Dec 9, 2024180.48180.48180.48180.48180.13-
Dec 6, 2024 0.24794 Dividend
Dec 6, 2024182.10184.04182.02184.04183.6950
Dec 5, 2024184.10184.10184.10184.10183.47-
Dec 4, 2024184.22187.00184.22187.00186.36214
Dec 3, 2024185.10185.10184.54184.54183.9122
Dec 2, 2024184.68184.68184.68184.68184.05-
Nov 29, 2024183.82183.82183.82183.82183.19-
Nov 28, 2024184.20184.20184.20184.20183.57-
Nov 27, 2024187.14187.14187.14187.14186.5018
Nov 26, 2024187.34187.34186.30186.30185.66100
Nov 25, 2024188.54188.54188.54188.54187.89-
Nov 22, 2024186.28187.90186.28187.90187.2521
Nov 21, 2024182.62182.62182.62182.62181.99-
Nov 20, 2024182.24182.24182.24182.24181.61-
Nov 19, 2024181.88183.18181.88183.18182.5520
Nov 18, 2024182.30182.30182.30182.30181.67-
Nov 15, 2024181.90181.90181.58181.58180.965
Nov 14, 2024184.04184.04184.04184.04183.41-
Nov 13, 2024181.30184.68181.28184.68184.0517
Nov 12, 2024179.08179.08179.08179.08178.47-
Nov 11, 2024177.50180.02177.50180.02179.405
Nov 8, 2024174.48174.48174.48174.48173.88-
Nov 7, 2024176.12176.12176.12176.12175.5230
Nov 6, 2024171.80171.80170.04170.04169.4635
Nov 5, 2024164.72166.00164.72166.00165.436
Nov 4, 2024162.74162.74162.74162.74162.18-
Nov 1, 2024167.80167.80167.80167.80167.22-
Oct 31, 2024154.12154.12154.12154.12153.59-
Oct 30, 2024153.90153.90153.90153.90153.37-
Oct 29, 2024154.64154.64154.64154.64154.11-
Oct 28, 2024154.66154.70154.66154.70154.17130
Oct 25, 2024153.14153.14153.14153.14152.61-
Oct 24, 2024153.52153.52153.52153.52152.99-
Oct 23, 2024154.62156.26154.62156.26155.7215
Oct 22, 2024155.44155.44155.44155.44154.91-
Oct 21, 2024155.30155.30155.30155.30154.77-
Oct 18, 2024155.68155.68155.68155.68155.15-
Oct 17, 2024155.40155.40155.40155.40154.87-
Oct 16, 2024154.76154.76154.76154.76154.23-
Oct 15, 2024156.94156.94156.94156.94156.40-
Oct 14, 2024155.04157.00155.04156.08155.5438
Oct 11, 2024153.62153.62153.62153.62153.09-
Oct 10, 2024153.40153.58153.40153.58153.0550
Oct 9, 2024151.14151.14151.14151.14150.62-
Oct 8, 2024150.80150.80150.80150.80150.28-
Oct 7, 2024154.24154.24154.24154.24153.71-
Oct 4, 2024152.68152.68152.68152.68152.16-
Oct 3, 2024151.52151.52151.52151.52151.00-
Oct 2, 2024151.56151.56151.56151.56151.04-
Oct 1, 2024153.34153.34153.34153.34152.81-
Sep 30, 2024153.34153.34153.34153.34152.81-
Sep 27, 2024153.42153.42153.42153.42152.89-
Sep 26, 2024153.42153.42153.42153.42152.89-
Sep 25, 2024151.22153.12151.22152.94152.4123
Sep 24, 2024153.12153.12152.66152.66152.1420
Sep 23, 2024152.64154.66152.64154.66154.134
Sep 20, 2024153.46153.46153.46153.46152.93-
Sep 19, 2024152.32152.88152.32152.88152.36150
Sep 18, 2024151.00151.00151.00151.00150.48-
Sep 17, 2024150.50154.18150.50154.18153.6560
Sep 16, 2024 0.24794 Dividend
Sep 16, 2024149.86149.86149.86149.86149.35-
Sep 13, 2024149.86149.86149.86149.86149.07-
Sep 12, 2024149.54149.54149.54149.54148.75-
Sep 11, 2024147.80147.80147.80147.80147.02-
Sep 10, 2024147.84148.26147.84148.26147.4725
Sep 9, 2024147.44147.44147.44147.44146.66-
Sep 6, 2024147.74147.74147.74147.74146.96-
Sep 5, 2024150.28150.28150.28150.28149.48-
Sep 4, 2024149.62149.62149.62149.62148.83-
Sep 3, 2024153.08154.84152.90152.90152.0921
Sep 2, 2024153.86153.86153.66153.66152.85120
Aug 30, 2024152.36152.36152.36152.36151.55-
Aug 29, 2024151.04151.04151.04151.04150.24-
Aug 28, 2024150.12150.12150.12150.12149.33-
Aug 27, 2024149.96149.96149.96149.96149.17-
Aug 26, 2024148.94148.94148.94148.94148.15-
Aug 23, 2024148.08148.08148.08148.08147.30-
Aug 22, 2024148.18148.18148.18148.18147.40-
Aug 21, 2024147.76149.00147.76149.00148.2150
Aug 20, 2024147.96147.96147.96147.96147.18-
Aug 19, 2024146.40148.20146.40148.20147.4225
Aug 16, 2024148.10148.10148.10148.10147.32-
Aug 15, 2024146.26146.26146.26146.26145.49-
Aug 14, 2024146.16146.16146.16146.16145.39-
Aug 13, 2024146.54146.54146.54146.54145.76-
Aug 12, 2024145.26145.26145.26145.26144.49-
Aug 9, 2024144.72144.72143.96143.96143.2080
Aug 8, 2024142.46142.46142.46142.46141.71-
Aug 7, 2024143.86145.88143.86145.88145.1148
Aug 6, 2024141.72144.52141.72144.52143.75165
Aug 5, 2024139.06139.06135.50135.50134.7855
Aug 2, 2024144.40144.40143.94143.94143.1813
Aug 1, 2024159.62161.38148.02148.02147.24110
Jul 31, 2024158.74158.74158.74158.74157.90-
Jul 30, 2024158.10160.00158.10160.00159.1554
Jul 29, 2024158.40160.00158.40160.00159.1516
Jul 26, 2024154.96154.96154.96154.96154.14-
Jul 25, 2024153.28153.28153.28153.28152.47-
Jul 24, 2024157.22157.22156.32156.32155.4929
Jul 23, 2024157.74157.74157.74157.74156.90-
Jul 22, 2024154.74155.82154.74155.82154.9910
Jul 19, 2024157.02157.02156.70156.70155.87130
Jul 18, 2024159.54160.62159.54160.62159.7716
Jul 17, 2024160.32164.20160.32162.80161.94230
Jul 16, 2024157.32157.32157.32157.32156.49-
Jul 15, 2024155.20155.20155.20155.20154.38-
Jul 12, 2024155.28155.28155.28155.28154.46-
Jul 11, 2024152.30152.30152.30152.30151.49-
Jul 10, 2024150.90150.98150.90150.98150.1817
Jul 9, 2024151.32151.32151.32151.32150.52-
Jul 8, 2024151.96153.54151.96153.54152.738
Jul 5, 2024154.30154.30154.30154.30153.4850
Jul 4, 2024153.30154.96153.30154.96154.1460
Jul 3, 2024153.82153.82153.68153.68152.8750
Jul 2, 2024153.24154.28153.12153.12152.31190
Jul 1, 2024155.22155.22154.92155.20154.38322
Jun 28, 2024154.88154.88154.88154.88154.06-
Jun 27, 2024154.88154.88154.88154.88154.06-
Jun 26, 2024156.86156.86156.86156.86156.03-
Jun 25, 2024159.16159.16159.16159.16158.32-
Jun 24, 2024156.80156.80156.80156.80155.97-
Jun 21, 2024156.50158.16154.72154.98154.16120
Jun 20, 2024158.38158.38158.38158.38157.54-
Jun 19, 2024158.24158.24158.24158.24157.40-
Jun 18, 2024156.48156.48156.48156.48155.65-
Jun 17, 2024155.00155.92155.00155.92155.09110
Jun 14, 2024 0.24794 Dividend
Jun 14, 2024160.88160.88156.44156.44155.619
Jun 13, 2024159.82159.82159.82159.82158.70-
Jun 12, 2024160.06160.06160.06160.06158.93-
Jun 11, 2024159.78159.78159.78159.78158.66-
Jun 10, 2024157.22157.22157.22157.22156.11-
Jun 7, 2024154.28154.28154.28154.28153.19-
Jun 6, 2024154.08154.08154.08154.08153.00-
Jun 5, 2024153.04153.04153.04153.04151.96-
Jun 4, 2024151.52152.52151.52152.52151.4550
Jun 3, 2024155.84157.08154.88154.88153.7920
May 31, 2024154.18154.18154.18154.18153.09-
May 30, 2024152.38152.38152.38152.38151.31-
May 29, 2024153.80153.80153.80153.80152.72-

Related Tickers

FUC.BE Fanuc Corp
24.16
+2.20%
 
FUC.SG Fanuc Corp
24.25
+2.71%
 
FUC.MU Fanuc Corp
24.18
+0.88%
 
FUC.F Fanuc Corporation
24.10
+1.99%
 
FANUF Fanuc Corporation
27.42
0.00%
 
FUCA.F Fanuc Corporation
11.80
+0.85%
 
6954.T Fanuc Corporation
3,993.00
+2.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.