Frankfurt - Delayed Quote EUR

Amdocs Limited (AOS.F)

80.98
+0.68
+(0.85%)
At close: May 23 at 2:14:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202580.1480.9880.1480.9880.9850
May 22, 202580.3080.3080.3080.3080.30-
May 21, 202579.2679.2679.2679.2679.26-
May 20, 202580.2680.2680.2680.2680.26-
May 19, 202580.4280.4280.4280.4280.42-
May 16, 202580.3280.3280.3280.3280.32-
May 15, 202579.1480.4079.1480.4080.40300
May 14, 202580.8680.8680.8680.8680.86-
May 13, 202582.3682.3682.3682.3682.36-
May 12, 202581.7081.7081.7081.7081.70-
May 9, 202581.7481.7481.7481.7481.74-
May 8, 202578.9078.9078.9078.9078.90-
May 7, 202579.4079.4079.4079.4079.40-
May 6, 202578.4478.4478.4478.4478.44-
May 5, 202577.8477.8477.7477.7477.7410
May 2, 202577.5277.5277.5277.5277.52-
Apr 30, 202576.8476.8476.8476.8476.84-
Apr 29, 202575.6075.6075.6075.6075.60-
Apr 28, 202574.8274.8274.8274.8274.82-
Apr 25, 202575.2076.0275.2076.0276.0250
Apr 24, 202574.0474.0474.0474.0474.04-
Apr 23, 202574.0474.0474.0474.0474.04-
Apr 22, 202570.6470.6470.6470.6470.64-
Apr 17, 202573.4073.4073.4073.4073.40-
Apr 16, 202573.3673.3673.3673.3673.36-
Apr 15, 202573.4873.4873.4873.4873.48-
Apr 14, 202574.0674.0674.0674.0674.0625
Apr 11, 202573.1673.1673.1673.1673.16-
Apr 10, 202578.0278.0278.0278.0278.022
Apr 9, 202571.2671.2671.2671.2671.26-
Apr 8, 202575.3875.3875.3875.3875.38-
Apr 7, 202573.2075.9073.2075.9075.9015
Apr 4, 202578.9078.9078.9078.9078.90-
Apr 3, 202580.7480.7480.7480.7480.7450
Apr 2, 202583.7083.7083.7083.7083.70-
Apr 1, 202583.7683.7683.7683.7683.76-
Mar 31, 2025 0.4635492 Dividend
Mar 31, 202582.8082.8082.8082.8082.80-
Mar 28, 202584.9684.9684.9684.9684.43-
Mar 27, 202585.2685.2685.2685.2684.73-
Mar 26, 202583.5283.5283.5283.5283.00-
Mar 25, 202583.1683.1683.1683.1682.64-
Mar 24, 202581.7081.7081.7081.7081.19-
Mar 21, 202581.1281.1281.1281.1280.62-
Mar 20, 202581.8281.8281.8281.8281.31-
Mar 19, 202581.5882.1481.5882.1481.6350
Mar 18, 202581.0881.0881.0881.0880.58-
Mar 17, 202581.0081.0081.0081.0080.50-
Mar 14, 202580.1280.1280.1280.1279.62-
Mar 13, 202579.9679.9679.9679.9679.46-
Mar 12, 202581.3681.3681.3681.3680.86-
Mar 11, 202583.1483.1483.1483.1482.62-
Mar 10, 202582.5282.5282.5282.5282.01-
Mar 7, 202581.2081.2081.2081.2080.70-
Mar 6, 202580.6680.6680.6680.6680.16-
Mar 5, 202581.1681.1681.1681.1680.66-
Mar 4, 202582.2082.8082.2082.8082.29100
Mar 3, 202583.3283.7683.3283.7683.2420
Feb 28, 202583.8083.8083.8083.8083.28-
Feb 27, 202583.5283.5283.5283.5283.00-
Feb 26, 202584.2484.2484.2484.2483.72-
Feb 25, 202583.7284.9283.7284.9284.39120
Feb 24, 202583.4084.1083.4084.1083.5835
Feb 21, 202584.5084.5084.5084.5083.98-
Feb 20, 202585.1685.1685.1685.1684.63-
Feb 19, 202585.0885.0885.0885.0884.55-
Feb 18, 202583.5683.5683.5683.5683.04-
Feb 17, 202583.5683.5683.5683.5683.04-
Feb 14, 202582.8082.8082.4482.4481.931
Feb 13, 202581.9682.7881.9682.7882.271
Feb 12, 202582.6483.7482.6483.7483.2220
Feb 11, 202582.5282.5282.5282.5282.01-
Feb 10, 202582.8082.8082.8082.8082.29-
Feb 7, 202582.1882.1882.1882.1881.67-
Feb 6, 202584.4084.4084.4084.4083.88-
Feb 5, 202582.7682.7682.7682.7682.25-
Feb 4, 202584.1284.1284.1284.1283.60-
Feb 3, 202584.3284.3284.3284.3283.80-
Jan 31, 202583.7083.7083.7083.7083.18-
Jan 30, 202582.3882.3882.3882.3881.87-
Jan 29, 202582.5082.5082.5082.5081.99-
Jan 28, 202582.2082.2082.2082.2081.69-
Jan 27, 202580.1880.1880.1880.1879.68-
Jan 24, 202580.3281.2880.3281.2880.7871
Jan 23, 202581.2681.2681.2681.2680.76-
Jan 22, 202581.6881.6881.6881.6881.17-
Jan 21, 202581.4481.4481.4481.4480.93-
Jan 20, 202581.7681.7681.7681.7681.25-
Jan 17, 202581.8081.8081.8081.8081.2910
Jan 16, 202581.3882.5081.3882.5081.9910
Jan 15, 202580.7480.7480.7480.7480.24-
Jan 14, 202580.9880.9880.9880.9880.48-
Jan 13, 202579.7079.7079.7079.7079.21-
Jan 10, 202581.2481.2481.2481.2480.74-
Jan 9, 202581.0082.2481.0082.2481.732
Jan 8, 202580.8681.4880.8681.4880.972
Jan 7, 202580.5280.5280.5280.5280.02-
Jan 6, 202580.9881.6280.9881.6281.1143
Jan 3, 202581.5081.5081.5081.5080.99-
Jan 2, 2025 0.4213284 Dividend
Jan 2, 202581.2681.2681.2681.2680.76-
Dec 30, 202481.4081.4081.4081.4080.42-
Dec 27, 202483.0283.0283.0283.0282.02-
Dec 23, 202483.0283.0283.0283.0282.02-
Dec 20, 202482.2682.2682.2682.2681.27-
Dec 19, 202481.9083.5681.9083.5682.553
Dec 18, 202482.2682.2682.2682.2681.27-
Dec 17, 202482.2282.2282.2282.2281.23-
Dec 16, 202482.4882.4882.4882.4881.49-
Dec 13, 202484.0284.0284.0284.0283.01-
Dec 12, 202482.0082.0082.0082.0081.01-
Dec 11, 202481.2281.2281.2281.2280.24-
Dec 10, 202481.4881.4881.4881.4880.50-
Dec 9, 202481.4881.4881.4881.4880.50-
Dec 6, 202481.6881.6881.6881.6880.70-
Dec 5, 202482.2682.2682.2682.2681.27-
Dec 4, 202482.5682.5682.5682.5681.57-
Dec 3, 202482.9282.9282.9282.9281.92-
Dec 2, 202482.2482.2482.2482.2481.25-
Nov 29, 202481.7081.7081.7081.7080.72-
Nov 28, 202481.0681.0681.0681.0680.08-
Nov 27, 202481.7081.7081.7081.7080.72-
Nov 26, 202481.6881.6881.6881.6880.70-
Nov 25, 202480.3680.3680.3680.3679.39-
Nov 22, 202479.8280.7479.8280.7479.773
Nov 21, 202477.8877.8877.8877.8876.94-
Nov 20, 202476.8476.8476.8476.8475.91-
Nov 19, 202477.8277.8277.8277.8276.88-
Nov 18, 202478.0878.0878.0878.0877.14-
Nov 15, 202479.4079.4079.4079.4078.44-
Nov 14, 202481.4881.4881.4881.4880.50-
Nov 13, 202482.0082.0082.0082.0081.01-
Nov 12, 202485.5485.5485.5485.5484.51-
Nov 11, 202484.3488.3884.3488.3887.3124
Nov 8, 202483.7883.7883.7883.7882.77-
Nov 7, 202483.0083.0083.0083.0082.00-
Nov 6, 202482.2682.2682.2682.2681.27-
Nov 5, 202479.7279.7279.7279.7278.76-
Nov 4, 202479.2080.0079.2080.0079.045
Nov 1, 202479.0879.0879.0879.0878.13-
Oct 31, 202479.4079.4079.4079.4078.44-
Oct 30, 202480.2280.2280.2280.2279.25-
Oct 29, 202479.9879.9879.9879.9879.02-
Oct 28, 202480.8680.8680.8680.8679.89-
Oct 25, 202481.2681.2681.2681.2680.28-
Oct 24, 202481.3681.3681.3681.3680.38-
Oct 23, 202481.2281.2281.2281.2280.24-
Oct 22, 202481.7081.7081.7081.7080.72-
Oct 21, 202482.1482.1482.1482.1481.15-
Oct 18, 202482.1882.1882.1882.1881.19-
Oct 17, 202480.9080.9080.9080.9079.93-
Oct 16, 202479.8679.8679.8679.8678.90-
Oct 15, 202480.3284.1080.3284.1083.0910
Oct 14, 202479.1079.1079.1079.1078.15-
Oct 11, 202478.6478.6478.6478.6477.69-
Oct 10, 202478.0078.0078.0078.0077.0650
Oct 9, 202477.9677.9677.9677.9677.02-
Oct 8, 202477.8877.8877.8877.8876.94-
Oct 7, 202478.7878.7878.7878.7877.83-
Oct 4, 202478.3478.3478.3478.3477.40-
Oct 3, 202478.1678.1678.1678.1677.22-
Oct 2, 202477.2877.2877.2877.2876.35-
Oct 1, 202476.9477.5876.9477.5876.65338
Sep 30, 2024 0.4213284 Dividend
Sep 30, 202476.6876.6876.6876.6875.76-
Sep 27, 202476.7276.7276.7276.7275.32-
Sep 26, 202475.6675.6675.6675.6674.28-
Sep 25, 202475.8475.8475.8475.8474.46-
Sep 24, 202476.2276.2276.2276.2274.83-
Sep 23, 202475.7275.7275.7275.7274.34-
Sep 20, 202476.5876.5876.5876.5875.18-
Sep 19, 202476.1476.1476.1476.1474.75-
Sep 18, 202476.1676.1676.1676.1674.77-
Sep 17, 202476.5476.5476.5476.5475.15-
Sep 16, 202476.3276.3276.3276.3274.93-
Sep 13, 202475.2275.2275.2275.2273.85-
Sep 12, 202475.7475.7475.7475.7474.36-
Sep 11, 202476.0076.0076.0076.0074.62-
Sep 10, 202475.7475.7475.7475.7474.36-
Sep 9, 202475.2475.2475.2475.2473.87-
Sep 6, 202475.4875.4875.4875.4874.10-
Sep 5, 202476.9276.9276.8876.8875.485
Sep 4, 202476.6076.6076.6076.6075.20-
Sep 3, 202477.0077.0077.0077.0075.60-
Sep 2, 202477.0477.0477.0477.0475.64-
Aug 30, 202475.5475.5475.5475.5474.16-
Aug 29, 202475.0675.3275.0675.3273.9590
Aug 28, 202475.0075.0074.9674.9673.5922
Aug 27, 202474.7274.7274.7274.7273.36-
Aug 26, 202474.8674.8674.8674.8673.50-
Aug 23, 202474.7474.7474.7474.7473.38-
Aug 22, 202475.3275.3275.3275.3273.95-
Aug 21, 202474.2874.2874.2874.2872.93-
Aug 20, 202474.4674.4674.4674.4673.10-
Aug 19, 202474.3874.3874.3874.3873.02-
Aug 16, 202474.6874.6874.6874.6873.32-
Aug 15, 202473.5673.5673.5673.5672.22-
Aug 14, 202474.1074.1074.1074.1072.75-
Aug 13, 202473.4473.4473.4473.4472.10-
Aug 12, 202474.4874.4874.4874.4873.12-
Aug 9, 202475.3275.3275.3275.3273.95-
Aug 8, 202473.1673.1673.1673.1671.83-
Aug 7, 202474.1674.1674.1674.1672.81-
Aug 6, 202473.9873.9873.9873.9872.63-
Aug 5, 202479.4679.4679.4679.4678.013
Aug 2, 202477.9077.9077.9077.9076.48-
Aug 1, 202479.2279.2279.2279.2277.78-
Jul 31, 202479.6283.0479.6283.0481.5310
Jul 30, 202478.7281.9878.7281.9880.4913
Jul 29, 202478.5678.5678.5678.5677.13-
Jul 26, 202476.7876.7876.7876.7875.38-
Jul 25, 202475.1875.1875.1875.1873.81-
Jul 24, 202474.9474.9474.9474.9473.57-
Jul 23, 202474.9874.9874.9874.9873.61-
Jul 22, 202474.4674.4674.4674.4673.10-
Jul 19, 202475.3875.3875.3875.3874.01-
Jul 18, 202475.2475.2475.2475.2473.87-
Jul 17, 202474.3474.3474.3474.3472.99-
Jul 16, 202472.9672.9672.9672.9671.63-
Jul 15, 202476.0076.0076.0076.0074.6250
Jul 12, 202471.6671.6671.6671.6670.35-
Jul 11, 202470.6670.6670.6670.6669.37-
Jul 10, 202471.0271.0271.0271.0269.73-
Jul 9, 202470.9270.9270.9270.9269.63-
Jul 8, 202470.9870.9870.9870.9869.69-
Jul 5, 202470.7470.7470.7470.7469.45-
Jul 4, 202470.9070.9070.9070.9069.61-
Jul 3, 202472.4672.4672.4672.4671.14-
Jul 2, 202471.7675.1671.7675.1673.79100
Jul 1, 202471.9271.9271.9271.9270.61-
Jun 28, 2024 0.4213284 Dividend
Jun 28, 202471.3471.3471.3471.3470.04-
Jun 27, 202471.7671.7671.7671.7669.98-
Jun 26, 202471.6671.6671.6671.6669.88-
Jun 25, 202471.6074.4071.6074.4072.565
Jun 24, 202471.8671.8671.8671.8670.08-
Jun 21, 202471.3274.3471.3274.3472.5022
Jun 20, 202469.6269.6269.6269.6267.90-
Jun 19, 202469.6469.6469.6469.6467.91-
Jun 18, 202469.4869.4869.4869.4867.76-
Jun 17, 202468.6268.6268.6268.6266.92-
Jun 14, 202469.2669.2669.2669.2667.54-
Jun 13, 202469.2669.2669.2669.2667.54-
Jun 12, 202469.8869.8869.8869.8868.15-
Jun 11, 202470.4270.4270.4270.4268.68-
Jun 10, 202469.7069.7069.7069.7067.97-
Jun 7, 202469.0269.0269.0269.0267.31-
Jun 6, 202469.5869.5869.5869.5867.86-
Jun 5, 202469.2869.3469.2869.3467.6260
Jun 4, 202469.6269.6269.6269.6267.90-
Jun 3, 202471.4271.4270.8670.8669.1020
May 31, 202470.8870.8870.8870.8869.12-
May 30, 202470.5470.5470.5470.5468.79-
May 29, 202471.0471.0471.0471.0469.28-
May 28, 202472.0872.0872.0872.0870.2925
May 27, 202472.1872.1872.1872.1870.39-
May 24, 202473.4073.4073.4073.4071.58-
May 23, 202474.2474.2474.2474.2472.40-