Frankfurt - Delayed Quote EUR

Marvell Technology, Inc. (9MW.F)

58.00
-0.60
(-1.02%)
As of 9:39:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202558.5058.5058.0058.0058.00134
May 15, 202558.7558.7557.6458.6058.60338
May 14, 202558.8759.5258.0158.5558.552,340
May 13, 202558.2859.4057.9058.6058.602,583
May 12, 202555.7458.9955.7458.4558.452,436
May 9, 202551.9953.5051.9953.0853.081,236
May 8, 202549.9051.6449.9051.6451.64941
May 7, 202551.7252.1947.8548.6048.60681
May 6, 202554.2454.3253.6554.3254.32509
May 5, 202555.0955.4254.2554.8954.891,777
May 2, 202554.9555.8253.3455.2655.261,517
Apr 30, 202551.0751.2748.9749.2349.23331
Apr 29, 202551.5252.0951.4451.8051.80207
Apr 28, 202552.0452.3049.9749.9749.97793
Apr 25, 202551.4952.0050.4252.0052.001,065
Apr 24, 202547.2750.6647.1350.0050.00921
Apr 23, 202545.0648.7845.0648.7848.781,984
Apr 22, 202543.4544.7443.3544.1644.16834
Apr 17, 202545.7146.0345.5645.5645.5637
Apr 16, 202544.2045.6943.9043.9043.90877
Apr 15, 202546.0047.7446.0047.7447.74156
Apr 14, 202548.9048.9045.7545.7545.751,529
Apr 11, 2025 0.053586 Dividend
Apr 11, 202547.0147.5646.0146.9446.94481
Apr 10, 202556.8056.8047.1047.7047.642,299
Apr 9, 202545.0055.5244.8055.5255.452,292
Apr 8, 202549.4051.4746.3746.7246.662,062
Apr 7, 202540.7049.0340.7046.3746.312,125
Apr 4, 202550.0951.0043.7444.8644.803,182
Apr 3, 202556.1556.1550.5050.5050.441,191
Apr 2, 202557.6459.0557.6159.0558.98239
Apr 1, 202556.5257.9056.5256.9856.91428
Mar 31, 202555.4355.7554.9055.7555.6879
Mar 28, 202559.6660.5856.9056.9056.83606
Mar 27, 202561.9162.2660.4660.4660.38395
Mar 26, 202566.0066.7062.7062.7062.62763
Mar 25, 202567.8067.9166.1866.6766.591,116
Mar 24, 202565.0066.8665.0066.8666.78769
Mar 21, 202564.8265.4264.1465.2365.151,166
Mar 20, 202563.4965.4863.4965.0264.94313
Mar 19, 202562.1664.2462.1664.2464.16258
Mar 18, 202564.7964.7962.3362.6762.59770
Mar 17, 202563.3164.7262.5064.7264.64953
Mar 14, 202563.8964.7463.0163.0162.931,207
Mar 13, 202563.6064.6063.3963.3963.312,000
Mar 12, 202562.0064.9062.0063.2163.131,074
Mar 11, 202560.1562.9360.1562.9362.851,877
Mar 10, 202564.2464.2458.9459.4659.39961
Mar 7, 202567.8068.8062.4064.0663.982,535
Mar 6, 202571.4172.4867.0067.0066.922,474
Mar 5, 202584.5084.5080.3080.6180.51335
Mar 4, 202582.5086.2079.2586.2086.091,850
Mar 3, 202588.9089.4484.5384.5384.42675
Feb 28, 202584.2284.5883.6383.6383.52157
Feb 27, 202590.7591.8084.9084.9084.79502
Feb 26, 202589.4591.7289.4591.2791.16292
Feb 25, 202594.1594.1588.0088.4988.38438
Feb 24, 202599.6099.8294.4694.4694.34423
Feb 21, 2025103.10103.4898.5798.5798.451,080
Feb 20, 2025105.86106.78103.00103.00102.87863
Feb 19, 2025102.46106.30102.46106.24106.11498
Feb 18, 2025102.00103.28102.00102.80102.67569
Feb 17, 2025100.98101.16100.16100.16100.03200
Feb 14, 202598.72100.0095.8099.3799.25756
Feb 13, 2025101.24102.8099.8599.8599.72790
Feb 12, 2025105.22105.22100.94101.66101.53805
Feb 11, 2025108.64109.94107.34107.52107.38267
Feb 10, 2025107.22109.40107.22109.40109.26364
Feb 7, 2025118.98119.54107.42108.34108.20486
Feb 6, 2025113.24114.76112.10112.10111.96569
Feb 5, 2025106.04111.54106.00111.54111.40606
Feb 4, 2025111.02111.02102.52105.28105.15385
Feb 3, 2025107.50110.50104.00110.50110.36712
Jan 31, 2025107.10110.98107.10109.60109.461,458
Jan 30, 2025105.20107.82105.02106.48106.35674
Jan 29, 2025102.64104.20100.06102.38102.25773
Jan 28, 202598.80101.0096.4198.4998.374,649
Jan 27, 2025110.50110.5094.9996.3996.273,237
Jan 24, 2025120.50121.94118.66119.00118.85840
Jan 23, 2025119.50121.32118.08121.32121.17142
Jan 22, 2025122.00122.72120.28120.92120.771,116
Jan 21, 2025121.80123.80118.40120.18120.031,211
Jan 20, 2025122.40124.00121.80123.00122.853,645
Jan 17, 2025114.28119.28114.28119.28119.13589
Jan 16, 2025114.20116.70113.76115.70115.55383
Jan 15, 2025111.76115.52111.76114.34114.20105
Jan 14, 2025112.50114.08111.26112.82112.68162
Jan 13, 2025111.00112.50107.64112.00111.861,141
Jan 10, 2025 0.053586 Dividend
Jan 10, 2025113.92115.32112.06112.06111.92178
Jan 9, 2025115.00115.60114.90115.60115.39158
Jan 8, 2025112.14114.56112.14113.50113.30177
Jan 7, 2025113.56116.06112.18113.34113.14373
Jan 6, 2025115.02118.90115.02115.94115.731,066
Jan 3, 2025111.40114.74110.80114.70114.50636
Jan 2, 2025107.66111.18107.00109.98109.78154
Dec 30, 2024109.20109.24106.72106.72106.53157
Dec 27, 2024110.70111.54107.70109.18108.99762
Dec 23, 2024108.64109.06107.84108.86108.67920
Dec 20, 2024104.36109.34101.82107.58107.391,638
Dec 19, 2024102.12105.76101.84105.30105.11457
Dec 18, 2024106.72108.60102.44103.26103.08744
Dec 17, 2024119.62121.22107.34109.42109.231,206
Dec 16, 2024117.50119.76114.52118.94118.732,903
Dec 13, 2024110.00115.68109.16115.68115.472,185
Dec 12, 2024105.38107.06103.68103.68103.50190
Dec 11, 2024101.34106.64101.34106.52106.33367
Dec 10, 2024100.74102.7699.8799.8799.69250
Dec 9, 2024107.52109.56100.82100.88100.701,338
Dec 6, 2024106.64108.40106.32106.50106.31465
Dec 5, 2024111.58113.08106.00107.00106.81709
Dec 4, 2024100.54113.40100.00112.08111.881,616
Dec 3, 202493.2394.6490.6190.6190.45480
Dec 2, 202488.5093.0088.5092.3092.14404
Nov 29, 202486.2788.3586.2788.3588.195
Nov 28, 202484.9187.1184.9187.1186.96150
Nov 27, 202488.5188.5184.2084.2084.05272
Nov 26, 202487.0090.0587.0089.3589.19371
Nov 25, 202488.8389.0988.8389.0988.9357
Nov 22, 202488.7490.4188.6888.6888.52497
Nov 21, 202484.9289.0584.9289.0588.8969
Nov 20, 202484.5285.3284.5285.3285.1770
Nov 19, 202483.5583.8383.5583.8383.68130
Nov 18, 202483.4183.6583.4183.6483.4988
Nov 15, 202485.0885.0883.5983.6083.4590
Nov 14, 202484.7686.8084.7686.2786.12141
Nov 13, 202486.7386.7986.7086.7086.55240
Nov 12, 202486.0987.6985.8587.4187.25946
Nov 11, 202488.8088.8085.1385.1384.98432
Nov 8, 202486.7588.1885.7487.9087.74486
Nov 7, 202484.4486.4284.4486.4286.27170
Nov 6, 202483.0084.9483.0084.9484.79334
Nov 5, 202477.0980.0177.0978.3578.21413
Nov 4, 202478.5078.5077.3577.9577.81141
Nov 1, 202475.6479.9075.4778.2678.12322
Oct 31, 202475.4375.4373.0073.7273.59124
Oct 30, 202478.0178.0476.4376.4976.35298
Oct 29, 202477.1878.1077.1878.1077.9630
Oct 28, 202475.7977.3075.7977.3077.16378
Oct 25, 202476.2276.2276.1176.1175.9713
Oct 24, 202475.6175.6175.6175.6175.48-
Oct 23, 202477.0177.5074.0474.0473.91181
Oct 22, 202475.1175.9775.1175.6775.54383
Oct 21, 202473.7476.4672.6375.2575.12912
Oct 18, 202474.0074.2373.4874.1474.0144
Oct 17, 202475.7078.4574.8774.9774.84716
Oct 16, 202473.2675.5973.2675.5975.46220
Oct 15, 202471.8174.8270.9573.5673.43981
Oct 14, 202467.3071.1967.3071.1971.06659
Oct 11, 2024 0.053586 Dividend
Oct 11, 202465.7667.5165.7667.5167.39140
Oct 10, 202466.1866.6065.8965.9765.79112
Oct 9, 202466.2767.1965.3366.3366.15217
Oct 8, 202466.8466.8466.8466.8466.66-
Oct 7, 202466.8067.4066.5067.4067.22146
Oct 4, 202465.9468.0065.9466.6566.47293
Oct 3, 202465.1465.1464.8264.8264.655
Oct 2, 202463.8166.1163.8166.1165.9374
Oct 1, 202464.3865.4563.2063.2063.03217
Sep 30, 202463.8564.1763.0164.1764.00110
Sep 27, 202465.3466.1562.7362.7362.56341
Sep 26, 202465.3467.0965.2065.2065.02156
Sep 25, 202463.1463.8563.1463.7463.57212
Sep 24, 202464.2664.2664.2264.2264.05280
Sep 23, 202466.7166.7163.3663.3963.2292
Sep 20, 202467.3167.3166.5966.5966.41440
Sep 19, 202465.3567.9365.3567.1066.92234
Sep 18, 202465.1665.8565.1665.8565.6738
Sep 17, 202465.5265.7164.9065.7165.531,140
Sep 16, 202466.7466.7466.0066.0065.82215
Sep 13, 202466.8166.8166.8166.8166.63-
Sep 12, 202467.8267.8267.7067.7067.521,040
Sep 11, 202464.1865.3864.1865.3865.20265
Sep 10, 202462.1763.2162.1763.2163.0416
Sep 9, 202459.9262.0159.9262.0161.8423
Sep 6, 202462.3862.3861.5861.5861.41100
Sep 5, 202463.5163.5163.3163.3163.1450
Sep 4, 202462.6464.7462.6464.7464.5722
Sep 3, 202469.3569.3564.5164.5164.34830
Sep 2, 202469.3669.3669.1869.2769.08304
Aug 30, 202467.8071.0967.6067.9867.80984
Aug 29, 202458.1964.4658.1964.0663.89147
Aug 28, 202462.9862.9862.2262.2262.05130
Aug 27, 202461.2362.0960.6060.6060.44202
Aug 26, 202464.2464.9061.5461.5461.371,091
Aug 23, 202461.4363.0761.4362.1361.961,225
Aug 22, 202463.5765.3363.5763.6363.46580
Aug 21, 202462.0563.2961.9663.2963.12655
Aug 20, 202463.7264.5062.2362.2362.06106
Aug 19, 202462.2962.8362.2962.8362.66193
Aug 16, 202462.7862.7862.7862.7862.61-
Aug 15, 202458.5962.2158.5962.2162.04160
Aug 14, 202457.8957.8957.5557.5557.40200
Aug 13, 202455.0255.1155.0255.1154.9650
Aug 12, 202455.2056.2455.2056.2456.09300
Aug 9, 202455.6155.9655.0055.6855.53215
Aug 8, 202450.0054.8150.0054.8154.66270
Aug 7, 202452.6854.6652.3752.3752.23110
Aug 6, 202454.3454.3452.3552.3552.2129
Aug 5, 202452.0052.4047.8752.1852.041,028
Aug 2, 202457.6657.6655.5055.5055.3553
Aug 1, 202462.2162.2158.6858.6858.5285
Jul 31, 202459.9460.9859.9460.9860.82-
Jul 30, 202459.1860.2358.3758.8058.64250
Jul 29, 202460.6161.5760.6161.5761.4093
Jul 26, 202458.6860.7558.6860.7560.59317
Jul 25, 202458.9859.0158.0559.0158.85105
Jul 24, 202462.3562.5062.3462.5062.33326
Jul 23, 202462.8664.0062.8664.0063.8398
Jul 22, 202461.9561.9561.7861.7861.61236
Jul 19, 202462.2862.2862.0362.0361.862
Jul 18, 202462.7362.7361.0061.0060.84159
Jul 17, 202468.7568.7562.9363.0062.83602
Jul 16, 202468.3368.3367.4867.4867.30255
Jul 15, 202467.5868.5467.5067.5067.3250
Jul 12, 2024 0.053586 Dividend
Jul 12, 202465.9167.7465.9167.4167.23505
Jul 11, 202469.5469.9067.9067.9067.66393
Jul 10, 202467.8069.1667.8069.1668.91175
Jul 9, 202468.8269.9368.8269.9369.68240
Jul 8, 202466.0767.6466.0767.6467.40149
Jul 5, 202466.3166.3166.3166.3166.07-
Jul 4, 202466.4766.4766.4366.4366.19200
Jul 3, 202466.1767.0766.1767.0666.82310
Jul 2, 202465.6566.1065.6565.8465.61245
Jul 1, 202464.9865.7664.5564.5564.32862
Jun 28, 202463.9467.5063.9467.5067.265
Jun 27, 202464.1664.2963.0764.0763.84390
Jun 26, 202463.3864.0663.3864.0663.8358
Jun 25, 202462.7264.5462.4062.4062.18180
Jun 24, 202467.6467.6465.2765.2765.04553
Jun 21, 202468.8068.8068.8068.8068.558
Jun 20, 202468.7069.9068.7069.9069.65175
Jun 19, 202468.8069.5568.4069.5569.3085
Jun 18, 202466.5467.8266.5467.4067.16201
Jun 17, 202468.0069.1566.2467.0866.84776
Jun 14, 202468.3668.4267.5367.5367.29410
Jun 13, 202467.5369.7767.0667.0666.82400
Jun 12, 202465.3066.4065.3066.4066.16286
Jun 11, 202464.0864.0864.0464.0463.8165
Jun 10, 202462.8162.9662.6362.9662.7497
Jun 7, 202462.1662.8262.1662.8262.6058
Jun 6, 202463.6965.2063.6965.2064.97475
Jun 5, 202461.7063.9261.6063.6763.44481
Jun 4, 202462.1562.1561.7461.7461.5275
Jun 3, 202463.0965.0062.4063.1062.88862
May 31, 202466.6071.0062.1162.3662.141,247
May 30, 202469.4670.9569.4670.6570.40655
May 29, 202472.4773.4870.5070.5070.25615
May 28, 202471.0171.7071.0171.7071.44299
May 27, 202471.0071.0371.0071.0370.78132
May 24, 202468.4970.5868.4970.5870.33214
May 23, 202469.3670.2869.3669.4369.1870
May 22, 202467.0868.0067.0868.0067.7617
May 21, 202468.1268.1268.1268.1267.88-
May 20, 202465.7268.4265.6968.4268.1815
May 17, 202466.8367.6466.2566.2566.01710
May 16, 202464.0964.9264.0864.9264.6921

Related Tickers

MTE.F Micron Technology, Inc.
85.44
+1.52%
 
1YD.F Broadcom Inc.
208.25
-0.12%
 
ONSE.VI ON Semiconductor Corporation
39.99
+0.77%
 
O9T.F Arm Holdings plc
119.60
+1.18%
 
MTE.DE Micron Technology, Inc.
85.30
+1.85%
 
QCI.F QUALCOMM Incorporated
137.00
+1.18%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
175.00
+1.16%
 
AMD.F Advanced Micro Devices, Inc.
105.84
+3.50%
 
NVD.F NVIDIA Corporation
121.20
+0.82%
 
XFAB.PA X-FAB Silicon Foundries SE
5.33
-0.65%