Hamburg - Delayed Quote EUR
Marvell Technology Inc (9MW.HM)
57.68
-0.13
(-0.22%)
At close: May 16 at 5:25:19 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 57.63 | 57.68 | 57.63 | 57.68 | 57.68 | - |
| May 15, 2025 | 58.07 | 58.07 | 57.81 | 57.81 | 57.81 | 10 |
| May 14, 2025 | 58.80 | 58.80 | 58.56 | 58.56 | 58.56 | - |
| May 13, 2025 | 57.83 | 59.24 | 57.83 | 59.24 | 59.24 | 830 |
| May 12, 2025 | 53.70 | 57.61 | 53.70 | 57.61 | 57.61 | - |
| May 9, 2025 | 52.49 | 53.10 | 52.49 | 53.10 | 53.10 | - |
| May 8, 2025 | 50.51 | 51.17 | 50.18 | 51.17 | 51.17 | 200 |
| May 7, 2025 | 53.66 | 53.66 | 47.99 | 47.99 | 47.99 | 40 |
| May 6, 2025 | 54.22 | 54.22 | 53.96 | 53.96 | 53.96 | - |
| May 5, 2025 | 54.73 | 54.77 | 54.04 | 54.77 | 54.77 | 5 |
| May 2, 2025 | 54.27 | 55.19 | 54.27 | 55.12 | 55.12 | 15 |
| Apr 30, 2025 | 50.41 | 50.41 | 50.23 | 50.23 | 50.23 | - |
| Apr 29, 2025 | 51.60 | 51.60 | 51.28 | 51.28 | 51.28 | - |
| Apr 28, 2025 | 51.51 | 51.51 | 50.45 | 50.45 | 50.45 | - |
| Apr 25, 2025 | 51.01 | 51.01 | 50.53 | 50.60 | 50.60 | 90 |
| Apr 24, 2025 | 47.19 | 50.38 | 47.19 | 50.00 | 50.00 | 20 |
| Apr 23, 2025 | 45.51 | 47.71 | 45.51 | 47.71 | 47.71 | 66 |
| Apr 22, 2025 | 43.40 | 43.97 | 43.01 | 43.97 | 43.97 | 30 |
| Apr 17, 2025 | 46.04 | 46.04 | 45.38 | 45.38 | 45.38 | - |
| Apr 16, 2025 | 44.81 | 45.99 | 44.81 | 45.99 | 45.99 | - |
| Apr 15, 2025 | 45.51 | 47.10 | 45.51 | 46.93 | 46.93 | 100 |
| Apr 14, 2025 | 48.01 | 48.20 | 46.04 | 46.04 | 46.04 | 390 |
| Apr 11, 2025 | 0.05373 Dividend | |||||
| Apr 11, 2025 | 47.30 | 47.30 | 45.63 | 45.63 | 45.63 | 10 |
| Apr 10, 2025 | 55.01 | 55.01 | 46.40 | 46.40 | 46.35 | 25 |
| Apr 9, 2025 | 44.01 | 46.71 | 44.01 | 45.81 | 45.76 | 43 |
| Apr 8, 2025 | 47.50 | 50.05 | 47.50 | 48.31 | 48.25 | 145 |
| Apr 7, 2025 | 42.80 | 45.24 | 39.76 | 45.24 | 45.18 | 195 |
| Apr 4, 2025 | 50.03 | 50.03 | 45.00 | 45.10 | 45.04 | 35 |
| Apr 3, 2025 | 55.60 | 55.60 | 51.90 | 51.97 | 51.90 | 105 |
| Apr 2, 2025 | 57.75 | 58.13 | 57.75 | 58.13 | 58.05 | - |
| Apr 1, 2025 | 56.99 | 57.39 | 56.99 | 57.39 | 57.32 | 8 |
| Mar 31, 2025 | 55.86 | 55.86 | 55.02 | 55.70 | 55.63 | 45 |
| Mar 28, 2025 | 59.57 | 59.57 | 56.93 | 56.93 | 56.86 | - |
| Mar 27, 2025 | 61.90 | 61.90 | 59.84 | 59.84 | 59.76 | 35 |
| Mar 26, 2025 | 66.00 | 66.00 | 61.97 | 61.97 | 61.89 | - |
| Mar 25, 2025 | 67.24 | 67.24 | 66.52 | 66.52 | 66.43 | - |
| Mar 24, 2025 | 65.80 | 67.15 | 65.80 | 67.15 | 67.06 | 56 |
| Mar 21, 2025 | 64.82 | 64.82 | 63.78 | 64.65 | 64.57 | 7 |
| Mar 20, 2025 | 64.71 | 65.14 | 64.71 | 65.14 | 65.06 | - |
| Mar 19, 2025 | 62.55 | 64.12 | 62.55 | 64.12 | 64.04 | - |
| Mar 18, 2025 | 63.99 | 63.99 | 62.66 | 62.66 | 62.58 | - |
| Mar 17, 2025 | 62.76 | 64.34 | 62.76 | 63.29 | 63.21 | 40 |
| Mar 14, 2025 | 64.40 | 64.66 | 63.28 | 63.28 | 63.20 | 10 |
| Mar 13, 2025 | 63.13 | 63.99 | 63.01 | 63.01 | 62.93 | 25 |
| Mar 12, 2025 | 61.82 | 64.37 | 61.82 | 64.33 | 64.25 | 50 |
| Mar 11, 2025 | 60.30 | 60.91 | 60.06 | 60.91 | 60.83 | 10 |
| Mar 10, 2025 | 64.71 | 64.71 | 59.62 | 59.87 | 59.79 | 55 |
| Mar 7, 2025 | 68.80 | 68.80 | 63.01 | 64.74 | 64.66 | 398 |
| Mar 6, 2025 | 71.56 | 71.56 | 68.26 | 68.43 | 68.34 | 154 |
| Mar 5, 2025 | 85.01 | 85.01 | 80.78 | 80.78 | 80.68 | - |
| Mar 4, 2025 | 82.02 | 82.03 | 80.76 | 80.76 | 80.66 | 115 |
| Mar 3, 2025 | 88.93 | 88.93 | 81.54 | 81.54 | 81.43 | 100 |
| Feb 28, 2025 | 84.22 | 87.70 | 84.22 | 87.63 | 87.52 | 35 |
| Feb 27, 2025 | 91.50 | 91.50 | 88.89 | 88.89 | 88.78 | - |
| Feb 26, 2025 | 89.01 | 91.31 | 89.01 | 91.31 | 91.19 | 11 |
| Feb 25, 2025 | 93.21 | 93.21 | 88.52 | 88.52 | 88.41 | - |
| Feb 24, 2025 | 99.51 | 99.51 | 95.73 | 95.73 | 95.61 | - |
| Feb 21, 2025 | 103.08 | 103.08 | 101.36 | 101.36 | 101.23 | - |
| Feb 20, 2025 | 105.84 | 105.84 | 103.24 | 103.24 | 103.11 | - |
| Feb 19, 2025 | 102.44 | 107.04 | 102.44 | 107.04 | 106.90 | 100 |
| Feb 18, 2025 | 101.00 | 102.56 | 100.98 | 102.56 | 102.43 | 2 |
| Feb 17, 2025 | 102.02 | 102.58 | 100.02 | 100.02 | 99.89 | 10 |
| Feb 14, 2025 | 98.71 | 100.46 | 98.71 | 100.46 | 100.33 | - |
| Feb 13, 2025 | 100.48 | 101.66 | 100.48 | 101.40 | 101.27 | 10 |
| Feb 12, 2025 | 105.12 | 105.12 | 102.56 | 102.56 | 102.43 | 28 |
| Feb 11, 2025 | 108.62 | 108.62 | 108.02 | 108.02 | 107.88 | - |
| Feb 10, 2025 | 108.12 | 108.22 | 108.12 | 108.22 | 108.08 | - |
| Feb 7, 2025 | 117.64 | 117.64 | 108.78 | 108.78 | 108.64 | - |
| Feb 6, 2025 | 113.22 | 113.22 | 112.48 | 112.48 | 112.33 | - |
| Feb 5, 2025 | 106.32 | 110.44 | 106.32 | 110.44 | 110.30 | - |
| Feb 4, 2025 | 110.00 | 110.00 | 106.04 | 106.56 | 106.42 | 10 |
| Feb 3, 2025 | 105.02 | 110.68 | 105.02 | 110.68 | 110.54 | 20 |
| Jan 31, 2025 | 106.32 | 110.96 | 106.32 | 110.96 | 110.82 | - |
| Jan 30, 2025 | 103.70 | 105.80 | 103.70 | 105.80 | 105.66 | 211 |
| Jan 29, 2025 | 103.02 | 103.02 | 99.75 | 99.75 | 99.62 | - |
| Jan 28, 2025 | 98.51 | 98.51 | 98.01 | 98.01 | 97.88 | - |
| Jan 27, 2025 | 110.98 | 110.98 | 98.52 | 98.52 | 98.39 | 310 |
| Jan 24, 2025 | 119.80 | 120.52 | 119.80 | 120.00 | 119.84 | 50 |
| Jan 23, 2025 | 119.02 | 121.88 | 119.02 | 121.04 | 120.88 | 50 |
| Jan 22, 2025 | 120.82 | 120.92 | 120.46 | 120.46 | 120.30 | 164 |
| Jan 21, 2025 | 121.50 | 121.50 | 118.98 | 120.18 | 120.02 | 13 |
| Jan 20, 2025 | 121.86 | 123.88 | 121.86 | 123.88 | 123.72 | 210 |
| Jan 17, 2025 | 114.26 | 118.68 | 114.26 | 118.68 | 118.53 | 55 |
| Jan 16, 2025 | 114.14 | 116.50 | 114.14 | 116.50 | 116.35 | - |
| Jan 15, 2025 | 111.78 | 114.00 | 111.78 | 114.00 | 113.85 | - |
| Jan 14, 2025 | 112.74 | 112.74 | 111.86 | 111.86 | 111.72 | - |
| Jan 13, 2025 | 110.36 | 111.32 | 109.52 | 111.32 | 111.18 | 40 |
| Jan 10, 2025 | 0.05373 Dividend | |||||
| Jan 10, 2025 | 113.00 | 113.00 | 112.34 | 112.34 | 112.19 | 5 |
| Jan 9, 2025 | 113.78 | 114.54 | 113.78 | 114.54 | 114.33 | - |
| Jan 8, 2025 | 112.84 | 113.14 | 112.84 | 113.14 | 112.93 | 280 |
| Jan 7, 2025 | 114.36 | 114.36 | 114.22 | 114.22 | 114.01 | - |
| Jan 6, 2025 | 115.12 | 117.94 | 115.12 | 117.00 | 116.79 | 100 |
| Jan 3, 2025 | 110.80 | 113.36 | 110.80 | 113.36 | 113.15 | - |
| Jan 2, 2025 | 107.02 | 111.08 | 107.02 | 111.08 | 110.88 | 8 |
| Dec 30, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.02 | - |
| Dec 27, 2024 | 110.66 | 110.66 | 108.52 | 109.28 | 109.08 | 1 |
| Dec 23, 2024 | 108.32 | 108.32 | 108.08 | 108.08 | 107.88 | - |
| Dec 20, 2024 | 104.10 | 109.14 | 104.10 | 109.14 | 108.94 | - |
| Dec 19, 2024 | 101.38 | 105.06 | 101.38 | 104.90 | 104.71 | 50 |
| Dec 18, 2024 | 107.08 | 107.08 | 106.00 | 106.00 | 105.81 | - |
| Dec 17, 2024 | 119.62 | 120.78 | 108.76 | 108.76 | 108.56 | 22 |
| Dec 16, 2024 | 116.28 | 118.32 | 116.28 | 116.94 | 116.73 | 319 |
| Dec 13, 2024 | 109.02 | 115.34 | 109.02 | 111.90 | 111.70 | 20 |
| Dec 12, 2024 | 105.82 | 105.82 | 104.00 | 104.00 | 103.81 | - |
| Dec 11, 2024 | 102.06 | 105.74 | 102.06 | 105.74 | 105.55 | - |
| Dec 10, 2024 | 100.72 | 101.92 | 100.72 | 101.92 | 101.73 | - |
| Dec 9, 2024 | 107.64 | 107.74 | 101.72 | 102.06 | 101.87 | 67 |
| Dec 6, 2024 | 106.62 | 106.66 | 106.62 | 106.66 | 106.47 | - |
| Dec 5, 2024 | 111.64 | 111.64 | 108.76 | 108.76 | 108.56 | - |
| Dec 4, 2024 | 100.52 | 112.38 | 100.52 | 112.38 | 112.18 | 124 |
| Dec 3, 2024 | 93.29 | 93.29 | 92.76 | 92.76 | 92.59 | - |
| Dec 2, 2024 | 87.85 | 90.93 | 87.85 | 90.93 | 90.76 | - |
| Nov 29, 2024 | 86.26 | 88.53 | 86.26 | 88.53 | 88.37 | - |
| Nov 28, 2024 | 85.50 | 86.23 | 85.50 | 86.23 | 86.07 | - |
| Nov 27, 2024 | 88.50 | 88.50 | 83.74 | 83.74 | 83.59 | - |
| Nov 26, 2024 | 87.50 | 88.32 | 87.50 | 88.32 | 88.16 | - |
| Nov 25, 2024 | 88.86 | 89.16 | 88.86 | 89.16 | 89.00 | - |
| Nov 22, 2024 | 88.68 | 88.71 | 88.68 | 88.71 | 88.55 | - |
| Nov 21, 2024 | 84.85 | 87.80 | 84.85 | 87.80 | 87.64 | - |
| Nov 20, 2024 | 84.51 | 84.51 | 84.16 | 84.16 | 84.01 | - |
| Nov 19, 2024 | 83.54 | 83.75 | 83.54 | 83.75 | 83.60 | - |
| Nov 18, 2024 | 84.06 | 84.33 | 84.06 | 84.33 | 84.18 | - |
| Nov 15, 2024 | 84.93 | 84.93 | 84.32 | 84.32 | 84.17 | - |
| Nov 14, 2024 | 84.95 | 85.94 | 84.95 | 85.94 | 85.78 | - |
| Nov 13, 2024 | 86.73 | 86.73 | 85.67 | 85.67 | 85.51 | - |
| Nov 12, 2024 | 86.82 | 87.97 | 86.73 | 86.73 | 86.57 | 7 |
| Nov 11, 2024 | 88.00 | 88.00 | 85.90 | 85.90 | 85.74 | 57 |
| Nov 8, 2024 | 87.30 | 87.30 | 87.16 | 87.16 | 87.00 | - |
| Nov 7, 2024 | 84.57 | 85.68 | 84.57 | 85.68 | 85.52 | - |
| Nov 6, 2024 | 82.60 | 84.63 | 82.60 | 84.63 | 84.48 | - |
| Nov 5, 2024 | 77.85 | 78.40 | 77.85 | 78.40 | 78.26 | - |
| Nov 4, 2024 | 78.22 | 78.56 | 78.22 | 78.56 | 78.42 | - |
| Nov 1, 2024 | 75.62 | 78.63 | 75.62 | 78.63 | 78.49 | - |
| Oct 31, 2024 | 75.49 | 75.49 | 73.67 | 73.67 | 73.54 | - |
| Oct 30, 2024 | 78.02 | 78.02 | 76.35 | 76.35 | 76.21 | - |
| Oct 29, 2024 | 77.18 | 78.10 | 77.18 | 78.10 | 77.96 | - |
| Oct 28, 2024 | 76.10 | 76.95 | 76.10 | 76.95 | 76.81 | - |
| Oct 25, 2024 | 75.10 | 76.60 | 75.10 | 76.60 | 76.46 | - |
| Oct 24, 2024 | 76.31 | 76.71 | 75.84 | 75.84 | 75.70 | 9 |
| Oct 23, 2024 | 76.99 | 76.99 | 76.04 | 76.04 | 75.90 | - |
| Oct 22, 2024 | 75.12 | 75.39 | 75.12 | 75.39 | 75.25 | - |
| Oct 21, 2024 | 73.59 | 74.75 | 73.59 | 74.75 | 74.61 | - |
| Oct 18, 2024 | 73.55 | 74.01 | 73.55 | 74.01 | 73.88 | - |
| Oct 17, 2024 | 75.11 | 75.11 | 74.62 | 74.62 | 74.48 | - |
| Oct 16, 2024 | 73.25 | 74.91 | 73.25 | 74.91 | 74.77 | - |
| Oct 15, 2024 | 71.09 | 73.66 | 71.09 | 73.66 | 73.53 | - |
| Oct 14, 2024 | 67.29 | 70.36 | 67.29 | 70.36 | 70.23 | - |
| Oct 11, 2024 | 0.05373 Dividend | |||||
| Oct 11, 2024 | 66.35 | 66.95 | 66.35 | 66.95 | 66.83 | - |
| Oct 10, 2024 | 66.18 | 66.25 | 66.18 | 66.25 | 66.07 | - |
| Oct 9, 2024 | 66.30 | 66.82 | 66.30 | 66.82 | 66.64 | - |
| Oct 8, 2024 | 66.85 | 66.85 | 66.70 | 66.70 | 66.52 | - |
| Oct 7, 2024 | 66.66 | 66.96 | 66.66 | 66.96 | 66.78 | - |
| Oct 4, 2024 | 65.55 | 66.73 | 65.55 | 66.73 | 66.55 | - |
| Oct 3, 2024 | 65.13 | 65.63 | 65.13 | 65.63 | 65.45 | - |
| Oct 2, 2024 | 63.01 | 65.67 | 63.01 | 65.67 | 65.49 | - |
| Oct 1, 2024 | 64.38 | 64.38 | 63.32 | 63.32 | 63.15 | - |
| Sep 30, 2024 | 63.11 | 64.10 | 63.11 | 64.10 | 63.93 | - |
| Sep 27, 2024 | 65.27 | 65.27 | 62.80 | 62.80 | 62.63 | - |
| Sep 26, 2024 | 65.33 | 66.12 | 64.66 | 64.66 | 64.48 | 40 |
| Sep 25, 2024 | 63.13 | 63.46 | 63.01 | 63.46 | 63.29 | 19 |
| Sep 24, 2024 | 64.25 | 64.25 | 64.17 | 64.17 | 64.00 | - |
| Sep 23, 2024 | 66.05 | 66.05 | 63.30 | 63.30 | 63.13 | - |
| Sep 20, 2024 | 66.61 | 66.61 | 65.30 | 65.30 | 65.12 | - |
| Sep 19, 2024 | 65.41 | 67.00 | 65.41 | 67.00 | 66.82 | - |
| Sep 18, 2024 | 65.08 | 65.08 | 64.86 | 64.86 | 64.68 | - |
| Sep 17, 2024 | 65.32 | 66.31 | 65.32 | 66.31 | 66.13 | - |
| Sep 16, 2024 | 66.73 | 66.73 | 65.89 | 65.89 | 65.71 | - |
| Sep 13, 2024 | 66.80 | 66.85 | 66.80 | 66.85 | 66.67 | - |
| Sep 12, 2024 | 67.80 | 67.80 | 67.67 | 67.67 | 67.49 | - |
| Sep 11, 2024 | 64.08 | 67.30 | 64.08 | 67.30 | 67.12 | 17 |
| Sep 10, 2024 | 62.15 | 64.99 | 62.15 | 64.99 | 64.81 | 33 |
| Sep 9, 2024 | 59.91 | 61.54 | 59.91 | 61.54 | 61.37 | - |
| Sep 6, 2024 | 62.28 | 62.28 | 59.49 | 59.49 | 59.33 | - |
| Sep 5, 2024 | 63.69 | 63.79 | 63.69 | 63.79 | 63.62 | - |
| Sep 4, 2024 | 62.80 | 64.36 | 62.80 | 64.36 | 64.18 | - |
| Sep 3, 2024 | 68.36 | 68.36 | 64.80 | 64.80 | 64.62 | - |
| Sep 2, 2024 | 68.64 | 68.69 | 68.64 | 68.69 | 68.50 | - |
| Aug 30, 2024 | 67.50 | 67.66 | 67.50 | 67.61 | 67.43 | 50 |
| Aug 29, 2024 | 59.58 | 64.20 | 59.58 | 64.20 | 64.03 | - |
| Aug 28, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.89 | - |
| Aug 27, 2024 | 61.62 | 62.25 | 61.62 | 62.25 | 62.08 | - |
| Aug 26, 2024 | 63.93 | 63.93 | 62.52 | 62.52 | 62.35 | - |
| Aug 23, 2024 | 62.00 | 64.21 | 62.00 | 64.21 | 64.04 | - |
| Aug 22, 2024 | 63.74 | 63.74 | 63.70 | 63.70 | 63.53 | - |
| Aug 21, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.80 | - |
| Aug 20, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.66 | - |
| Aug 19, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.18 | - |
| Aug 16, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.91 | - |
| Aug 15, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.89 | - |
| Aug 14, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.81 | - |
| Aug 13, 2024 | 55.24 | 55.40 | 55.24 | 55.40 | 55.25 | 700 |
| Aug 12, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.15 | - |
| Aug 9, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.81 | - |
| Aug 8, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.87 | - |
| Aug 7, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.36 | - |
| Aug 6, 2024 | 54.29 | 54.29 | 52.81 | 52.81 | 52.67 | 100 |
| Aug 5, 2024 | 50.50 | 52.39 | 49.00 | 52.39 | 52.25 | 100 |
| Aug 2, 2024 | 57.90 | 57.90 | 53.42 | 53.42 | 53.27 | 100 |
| Aug 1, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.03 | - |
| Jul 31, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.88 | - |
| Jul 30, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 58.96 | - |
| Jul 29, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.71 | - |
| Jul 26, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.08 | - |
| Jul 25, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.60 | - |
| Jul 24, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.34 | - |
| Jul 23, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.84 | - |
| Jul 22, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.04 | - |
| Jul 19, 2024 | 62.90 | 62.90 | 62.62 | 62.62 | 62.45 | 40 |
| Jul 18, 2024 | 63.08 | 63.67 | 63.08 | 63.67 | 63.50 | 15 |
| Jul 17, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.36 | - |
| Jul 16, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.46 | - |
| Jul 15, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.66 | - |
| Jul 12, 2024 | 0.05373 Dividend | |||||
| Jul 12, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.87 | - |
| Jul 11, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.41 | - |
| Jul 10, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.89 | - |
| Jul 9, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.01 | - |
| Jul 8, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.78 | - |
| Jul 5, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.10 | - |
| Jul 4, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.55 | - |
| Jul 3, 2024 | 66.35 | 66.70 | 66.35 | 66.70 | 66.46 | 16 |
| Jul 2, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.28 | - |
| Jul 1, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.47 | - |
| Jun 28, 2024 | 64.29 | 64.89 | 64.29 | 64.89 | 64.66 | 47 |
| Jun 27, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.61 | - |
| Jun 26, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.72 | - |
| Jun 25, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.07 | - |
| Jun 24, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.73 | - |
| Jun 21, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.87 | - |
| Jun 20, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.08 | - |
| Jun 19, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.91 | - |
| Jun 18, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.28 | - |
| Jun 17, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.92 | - |
| Jun 14, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.80 | - |
| Jun 13, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.79 | - |
| Jun 12, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.12 | - |
| Jun 11, 2024 | 64.15 | 64.15 | 64.12 | 64.12 | 63.89 | 30 |
| Jun 10, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.78 | - |
| Jun 7, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.12 | - |
| Jun 6, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.55 | - |
| Jun 5, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.76 | - |
| Jun 4, 2024 | 62.27 | 62.58 | 62.27 | 62.58 | 62.36 | 21 |
| Jun 3, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.41 | - |
| May 31, 2024 | 67.20 | 67.20 | 65.24 | 65.24 | 65.01 | 191 |
| May 30, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.21 | - |
| May 29, 2024 | 71.86 | 72.30 | 70.71 | 70.71 | 70.46 | 39 |
| May 28, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.74 | - |
| May 27, 2024 | 70.70 | 71.16 | 70.70 | 71.16 | 70.90 | 1 |
| May 24, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.94 | - |
| May 23, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.63 | - |
| May 22, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.96 | - |
| May 21, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.01 | - |
| May 20, 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.85 | - |
| May 17, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.69 | - |
| May 16, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.25 | - |
Related Tickers
SM2.SG Semtech Corp
36.16
+2.96%
MTE.MU Micron Technology Inc
87.25
+4.63%
1YD.DU Broadcom Inc
204.50
-2.27%
AWEl.XC
000660.KS SK hynix Inc.
204,500.00
+2.00%
NVD.DE NVIDIA Corporation
121.16
+0.83%
CRDO Credo Technology Group Holding Ltd
60.13
+0.92%
ALAB Astera Labs, Inc.
90.56
-1.77%
TXN Texas Instruments Incorporated
188.50
+0.36%
MU Micron Technology, Inc.
98.00
+2.67%