AMETEK, Inc. (ETR:AK1)
Germany · Delayed Price · Currency is EUR 199.00
-8.20 (-3.96%)
Last updated: Aug 31, 2026, 9:06 AM CET
ETR:AK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -3.72% | 65 |
| Aug 27, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.61% | 19 |
| Aug 26, 2026 | 209.70 | 213.90 | 209.70 | 213.90 | 213.90 | 2.74% | 32 |
| Aug 25, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.66% | - |
| Aug 24, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 0.15% | - |
| Aug 21, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -1.02% | - |
| Aug 20, 2026 | 212.40 | 212.40 | 206.60 | 206.60 | 206.60 | -5.36% | 115 |
| Aug 19, 2026 | 222.30 | 222.40 | 218.20 | 218.30 | 218.30 | -0.77% | 17 |
| Aug 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.18% | 35 |
| Aug 17, 2026 | 220.90 | 220.90 | 220.40 | 220.40 | 220.40 | -0.59% | 76 |
| Aug 14, 2026 | 222.10 | 222.10 | 221.70 | 221.70 | 221.70 | -0.27% | 4 |
| Aug 13, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.49% | - |
| Aug 12, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -1.15% | - |
| Aug 11, 2026 | 216.60 | 226.00 | 216.60 | 226.00 | 226.00 | 2.91% | 232 |
| Aug 10, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.27% | - |
| Aug 7, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | 0.27% | 13 |
| Aug 6, 2026 | 219.80 | 219.80 | 218.40 | 218.40 | 218.40 | -1.18% | 123 |
| Aug 5, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2.46% | - |
| Aug 4, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 2.28% | - |
| Aug 3, 2026 | 212.00 | 212.00 | 210.90 | 210.90 | 210.90 | 0.33% | 20 |
| Jul 31, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -1.50% | - |
| Jul 30, 2026 | 213.60 | 213.60 | 213.40 | 213.40 | 213.40 | 1.62% | 13 |
| Jul 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.59% | 53 |
| Jul 28, 2026 | 210.10 | 213.40 | 210.10 | 213.40 | 213.40 | 1.72% | 76 |
| Jul 27, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -1.46% | - |
| Jul 24, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | 0.71% | - |
| Jul 23, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 1.34% | - |
| Jul 22, 2026 | 210.70 | 210.70 | 208.60 | 208.60 | 208.60 | 0.48% | 31 |
| Jul 21, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.34% | - |
| Jul 20, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 0.10% | - |
| Jul 17, 2026 | 208.30 | 208.30 | 206.70 | 206.70 | 206.70 | 0.39% | 6 |
| Jul 16, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.98% | - |
| Jul 15, 2026 | 206.70 | 206.70 | 203.90 | 203.90 | 203.90 | 0.25% | 24 |
| Jul 14, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.29% | - |
| Jul 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.92% | - |
| Jul 10, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 0.59% | - |
| Jul 9, 2026 | 204.80 | 204.80 | 204.70 | 204.70 | 204.70 | 2.04% | 9 |
| Jul 8, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.89% | - |
| Jul 7, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 3.08% | - |
| Jun 8, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -0.96% | - |
| Jun 5, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 0.51% | - |
| Jun 4, 2026 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -0.40% | - |
| Jun 3, 2026 | 197.95 | 198.05 | 197.95 | 198.05 | 198.05 | 1.93% | 21 |
| Jun 2, 2026 | 193.75 | 194.30 | 193.75 | 194.30 | 194.30 | 1.91% | 53 |
| Jun 1, 2026 | 193.50 | 193.50 | 190.65 | 190.65 | 190.65 | -1.42% | 188 |
| May 29, 2026 | 195.25 | 195.25 | 193.40 | 193.40 | 193.40 | 0.18% | 3 |
| May 28, 2026 | 197.00 | 197.00 | 193.05 | 193.05 | 193.05 | -1.43% | 31 |
| May 27, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 0.23% | - |
| May 26, 2026 | 196.10 | 196.10 | 195.40 | 195.40 | 195.40 | 1.01% | 82 |
| May 22, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 1.02% | - |