Frankfurt - Delayed Quote EUR
Wolfspeed, Inc. (CR6A.F)
4.0710
+0.5720
+(16.35%)
At close: May 8 at 9:36:55 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 8, 2025 | 3.7070 | 4.0940 | 3.6060 | 4.0710 | 4.0710 | 9,422 |
| May 7, 2025 | 3.6940 | 3.6940 | 3.4990 | 3.4990 | 3.4990 | 5,640 |
| May 6, 2025 | 3.7930 | 3.8500 | 3.4810 | 3.5040 | 3.5040 | 24,685 |
| May 5, 2025 | 4.2040 | 4.3190 | 3.6270 | 3.6270 | 3.6270 | 70,825 |
| May 2, 2025 | 3.3490 | 4.1670 | 3.2990 | 3.9710 | 3.9710 | 96,292 |
| Apr 30, 2025 | 3.1100 | 3.3290 | 2.8990 | 3.1090 | 3.1090 | 43,789 |
| Apr 29, 2025 | 3.7380 | 4.2730 | 3.0020 | 3.0400 | 3.0400 | 49,473 |
| Apr 28, 2025 | 2.8300 | 3.6700 | 2.8300 | 3.6500 | 3.6500 | 30,300 |
| Apr 25, 2025 | 2.8870 | 2.9270 | 2.7930 | 2.8500 | 2.8500 | 19,787 |
| Apr 24, 2025 | 2.2370 | 2.7930 | 2.1800 | 2.7930 | 2.7930 | 58,988 |
| Apr 23, 2025 | 2.2270 | 2.4170 | 2.2270 | 2.2970 | 2.2970 | 94,850 |
| Apr 22, 2025 | 2.1150 | 2.1910 | 2.1150 | 2.1400 | 2.1400 | 96,140 |
| Apr 17, 2025 | 1.9100 | 2.1230 | 1.9100 | 2.0800 | 2.0800 | 55,783 |
| Apr 16, 2025 | 1.9275 | 1.9400 | 1.9270 | 1.9270 | 1.9270 | 1,905 |
| Apr 15, 2025 | 1.8565 | 1.9705 | 1.8565 | 1.9705 | 1.9705 | 1,796 |
| Apr 14, 2025 | 1.9755 | 1.9995 | 1.8685 | 1.9145 | 1.9145 | 3,800 |
| Apr 11, 2025 | 1.9380 | 1.9800 | 1.8430 | 1.9380 | 1.9380 | 9,940 |
| Apr 10, 2025 | 2.2360 | 2.2360 | 1.9110 | 1.9110 | 1.9110 | 11,577 |
| Apr 9, 2025 | 1.9900 | 2.2000 | 1.9900 | 2.1080 | 2.1080 | 7,162 |
| Apr 8, 2025 | 2.4170 | 2.5350 | 1.9925 | 1.9925 | 1.9925 | 15,808 |
| Apr 7, 2025 | 2.0880 | 2.2950 | 2.0880 | 2.2110 | 2.2110 | 8,791 |
| Apr 4, 2025 | 2.4400 | 2.4650 | 2.1945 | 2.4100 | 2.4100 | 10,668 |
| Apr 3, 2025 | 2.4260 | 2.4360 | 2.3285 | 2.3690 | 2.3690 | 12,080 |
| Apr 2, 2025 | 2.5380 | 2.6870 | 2.5380 | 2.5500 | 2.5500 | 24,200 |
| Apr 1, 2025 | 2.7995 | 2.8235 | 2.6475 | 2.6475 | 2.6475 | 40,820 |
| Mar 31, 2025 | 2.4595 | 2.8525 | 2.3530 | 2.8135 | 2.8135 | 138,211 |
| Mar 28, 2025 | 4.9860 | 4.9860 | 2.3675 | 2.4405 | 2.4405 | 54,552 |
| Mar 27, 2025 | 5.3980 | 5.3980 | 5.0230 | 5.0230 | 5.0230 | 25 |
| Mar 26, 2025 | 5.6730 | 5.6730 | 5.6730 | 5.6730 | 5.6730 | - |
| Mar 25, 2025 | 5.8810 | 5.8810 | 5.8810 | 5.8810 | 5.8810 | - |
| Mar 24, 2025 | 5.8660 | 6.0000 | 5.8660 | 5.9000 | 5.9000 | 450 |
| Mar 21, 2025 | 5.2610 | 5.2610 | 5.2480 | 5.2480 | 5.2480 | 8 |
| Mar 20, 2025 | 5.4340 | 5.4340 | 5.3800 | 5.3800 | 5.3800 | 2,000 |
| Mar 19, 2025 | 4.9560 | 5.0450 | 4.9560 | 5.0450 | 5.0450 | 100 |
| Mar 18, 2025 | 5.4350 | 5.4350 | 5.1500 | 5.1500 | 5.1500 | 1,000 |
| Mar 17, 2025 | 5.2950 | 5.5800 | 5.2950 | 5.5240 | 5.5240 | 3,850 |
| Mar 14, 2025 | 4.7700 | 5.2340 | 4.7665 | 5.2340 | 5.2340 | 5,145 |
| Mar 13, 2025 | 4.7435 | 4.7955 | 4.6860 | 4.6860 | 4.6860 | 2,150 |
| Mar 12, 2025 | 4.9495 | 5.1480 | 4.9495 | 5.1480 | 5.1480 | 1,000 |
| Mar 11, 2025 | 4.9280 | 5.0080 | 4.6640 | 4.6640 | 4.6640 | 120 |
| Mar 10, 2025 | 5.3890 | 5.3890 | 5.2770 | 5.2770 | 5.2770 | 900 |
| Mar 7, 2025 | 4.6390 | 5.1460 | 4.6390 | 5.0150 | 5.0150 | 1,184 |
| Mar 6, 2025 | 4.7180 | 4.7180 | 4.5960 | 4.6425 | 4.6425 | 180 |
| Mar 5, 2025 | 4.9340 | 5.1050 | 4.5590 | 4.5590 | 4.5590 | 2,100 |
| Mar 4, 2025 | 4.9230 | 4.9940 | 4.8705 | 4.9940 | 4.9940 | 5,083 |
| Mar 3, 2025 | 5.6010 | 5.6010 | 5.5990 | 5.5990 | 5.5990 | 400 |
| Feb 28, 2025 | 5.6450 | 5.6450 | 5.3580 | 5.3580 | 5.3580 | 4,707 |
| Feb 27, 2025 | 5.8520 | 6.2920 | 5.8010 | 6.2920 | 6.2920 | 978 |
| Feb 26, 2025 | 5.5200 | 5.7270 | 5.5200 | 5.6500 | 5.6500 | 4,990 |
| Feb 25, 2025 | 6.0000 | 6.0400 | 5.4500 | 5.4760 | 5.4760 | 6,390 |
| Feb 24, 2025 | 6.5020 | 6.6380 | 6.1000 | 6.1000 | 6.1000 | 430 |
| Feb 21, 2025 | 7.1610 | 7.2550 | 6.4540 | 6.4540 | 6.4540 | 6,118 |
| Feb 20, 2025 | 6.5910 | 7.2550 | 6.5910 | 7.2550 | 7.2550 | 4,782 |
| Feb 19, 2025 | 6.4120 | 6.8160 | 6.4120 | 6.6390 | 6.6390 | 6,608 |
| Feb 18, 2025 | 5.8710 | 6.6720 | 5.8710 | 6.4450 | 6.4450 | 7,490 |
| Feb 17, 2025 | 5.8660 | 5.9300 | 5.8660 | 5.9300 | 5.9300 | 3,120 |
| Feb 14, 2025 | 5.6110 | 5.7410 | 5.6110 | 5.7410 | 5.7410 | 350 |
| Feb 13, 2025 | 4.9485 | 5.6640 | 4.8980 | 5.6620 | 5.6620 | 19,766 |
| Feb 12, 2025 | 4.8510 | 4.9635 | 4.8510 | 4.8615 | 4.8615 | 2,510 |
| Feb 11, 2025 | 5.1790 | 5.2570 | 5.1000 | 5.1000 | 5.1000 | 1,599 |
| Feb 10, 2025 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| Feb 7, 2025 | 5.6490 | 5.7100 | 5.1430 | 5.1700 | 5.1700 | 9,368 |
| Feb 6, 2025 | 5.5710 | 5.5710 | 5.5710 | 5.5710 | 5.5710 | - |
| Feb 5, 2025 | 5.6870 | 5.8250 | 5.6160 | 5.6750 | 5.6750 | 3,470 |
| Feb 4, 2025 | 5.5330 | 5.6900 | 5.4950 | 5.6900 | 5.6900 | 8,710 |
| Feb 3, 2025 | 5.8100 | 5.8100 | 5.4140 | 5.4880 | 5.4880 | 25,640 |
| Jan 31, 2025 | 5.8460 | 6.4520 | 5.7640 | 5.8490 | 5.8490 | 17,884 |
| Jan 30, 2025 | 5.8250 | 5.8250 | 5.3380 | 5.7380 | 5.7380 | 8,365 |
| Jan 29, 2025 | 5.8230 | 5.8300 | 5.8230 | 5.8300 | 5.8300 | 1,115 |
| Jan 28, 2025 | 5.8600 | 5.9520 | 5.5910 | 5.8280 | 5.8280 | 4,280 |
| Jan 27, 2025 | 6.0970 | 6.4520 | 6.0890 | 6.4520 | 6.4520 | 2,400 |
| Jan 24, 2025 | 5.7820 | 5.9630 | 5.7610 | 5.9630 | 5.9630 | 2,135 |
| Jan 23, 2025 | 5.8900 | 5.9100 | 5.8900 | 5.9100 | 5.9100 | 250 |
| Jan 22, 2025 | 6.0190 | 6.0190 | 6.0190 | 6.0190 | 6.0190 | - |
| Jan 21, 2025 | 6.0260 | 6.2810 | 5.9660 | 5.9660 | 5.9660 | 2,300 |
| Jan 20, 2025 | 6.0120 | 6.0200 | 6.0120 | 6.0200 | 6.0200 | 1,000 |
| Jan 17, 2025 | 6.5410 | 6.8000 | 6.0920 | 6.0920 | 6.0920 | 6,170 |
| Jan 16, 2025 | 6.5410 | 6.7300 | 6.2810 | 6.7300 | 6.7300 | 13,301 |
| Jan 15, 2025 | 4.6460 | 6.4890 | 4.4870 | 6.4890 | 6.4890 | 15,075 |
| Jan 14, 2025 | 4.8670 | 5.0000 | 4.5985 | 4.5985 | 4.5985 | 3,790 |
| Jan 13, 2025 | 5.0070 | 5.0920 | 4.7960 | 4.8145 | 4.8145 | 21,495 |
| Jan 10, 2025 | 5.9250 | 5.9250 | 4.9895 | 4.9900 | 4.9900 | 30,617 |
| Jan 9, 2025 | 5.8610 | 5.9840 | 5.8480 | 5.9710 | 5.9710 | 3,800 |
| Jan 8, 2025 | 6.8040 | 6.9180 | 5.7760 | 5.8080 | 5.8080 | 25,228 |
| Jan 7, 2025 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
| Jan 6, 2025 | 7.0130 | 7.7000 | 7.0130 | 7.3500 | 7.3500 | 17,186 |
| Jan 3, 2025 | 6.4690 | 6.8810 | 6.4690 | 6.8810 | 6.8810 | 3,140 |
| Jan 2, 2025 | 6.4800 | 6.6900 | 6.4800 | 6.5000 | 6.5000 | 7,732 |
| Dec 30, 2024 | 6.9820 | 6.9820 | 6.8980 | 6.9320 | 6.9320 | 1,106 |
| Dec 27, 2024 | 7.4460 | 7.4500 | 6.8160 | 6.8160 | 6.8160 | 3,750 |
| Dec 23, 2024 | 6.8850 | 6.9390 | 6.8850 | 6.9390 | 6.9390 | 50 |
| Dec 20, 2024 | 6.6980 | 6.6980 | 6.5740 | 6.5740 | 6.5740 | 125 |
| Dec 19, 2024 | 7.0730 | 7.0730 | 6.8590 | 6.8590 | 6.8590 | 106 |
| Dec 18, 2024 | 7.4380 | 7.5440 | 7.4380 | 7.5440 | 7.5440 | 100 |
| Dec 17, 2024 | 7.5870 | 7.5870 | 7.5260 | 7.5260 | 7.5260 | 100 |
| Dec 16, 2024 | 7.8620 | 7.8620 | 7.5420 | 7.5420 | 7.5420 | 616 |
| Dec 13, 2024 | 7.7700 | 7.8290 | 7.5920 | 7.8190 | 7.8190 | 1,165 |
| Dec 12, 2024 | 7.9270 | 7.9270 | 7.8820 | 7.8820 | 7.8820 | 150 |
| Dec 11, 2024 | 8.4630 | 8.5910 | 8.0000 | 8.0000 | 8.0000 | 2,300 |
| Dec 10, 2024 | 9.6400 | 9.9520 | 9.6400 | 9.9520 | 9.9520 | 100 |
| Dec 9, 2024 | 8.8840 | 9.1490 | 8.5070 | 8.5070 | 8.5070 | 1,090 |
| Dec 6, 2024 | 8.7380 | 8.7380 | 8.7380 | 8.7380 | 8.7380 | 50 |
| Dec 5, 2024 | 9.5220 | 9.5220 | 8.6800 | 8.6800 | 8.6800 | 170 |
| Dec 4, 2024 | 9.9770 | 10.1160 | 9.5900 | 9.5900 | 9.5900 | 3,370 |
| Dec 3, 2024 | 10.5460 | 10.6960 | 10.0140 | 10.1000 | 10.1000 | 3,992 |
| Dec 2, 2024 | 9.0260 | 10.1020 | 8.7540 | 10.1020 | 10.1020 | 2,150 |
| Nov 29, 2024 | 8.6110 | 9.1490 | 8.5000 | 9.1490 | 9.1490 | 1,219 |
| Nov 28, 2024 | 8.5130 | 8.6470 | 8.4920 | 8.5200 | 8.5200 | 2,763 |
| Nov 27, 2024 | 8.4210 | 8.5590 | 8.3420 | 8.5590 | 8.5590 | 550 |
| Nov 26, 2024 | 9.4510 | 9.4510 | 8.6190 | 8.9870 | 8.9870 | 3,081 |
| Nov 25, 2024 | 8.6990 | 9.6160 | 8.3420 | 9.5250 | 9.5250 | 5,633 |
| Nov 22, 2024 | 6.4250 | 7.6990 | 6.4250 | 7.6990 | 7.6990 | 2,401 |
| Nov 21, 2024 | 6.2050 | 6.2470 | 6.2050 | 6.2470 | 6.2470 | 1,895 |
| Nov 20, 2024 | 6.2680 | 6.3300 | 6.2000 | 6.3300 | 6.3300 | 6,442 |
| Nov 19, 2024 | 6.6860 | 6.8490 | 6.3860 | 6.3860 | 6.3860 | 8,483 |
| Nov 18, 2024 | 6.4480 | 6.7990 | 6.4300 | 6.7940 | 6.7940 | 1,866 |
| Nov 15, 2024 | 7.2440 | 7.3520 | 6.5580 | 6.5580 | 6.5580 | 1,620 |
| Nov 14, 2024 | 7.6560 | 7.7990 | 7.2680 | 7.2680 | 7.2680 | 3,221 |
| Nov 13, 2024 | 7.8350 | 8.0800 | 7.8350 | 8.0800 | 8.0800 | 748 |
| Nov 12, 2024 | 8.4700 | 8.5730 | 7.9700 | 8.0890 | 8.0890 | 1,809 |
| Nov 11, 2024 | 9.4020 | 9.6530 | 8.3900 | 8.3900 | 8.3900 | 3,220 |
| Nov 8, 2024 | 7.7650 | 9.4900 | 7.7650 | 9.3280 | 9.3280 | 5,417 |
| Nov 7, 2024 | 9.5010 | 9.7780 | 8.1600 | 8.4620 | 8.4620 | 3,110 |
| Nov 6, 2024 | 12.1940 | 12.5360 | 12.1940 | 12.2500 | 12.2500 | 220 |
| Nov 5, 2024 | 11.8080 | 12.0900 | 11.8080 | 12.0900 | 12.0900 | 385 |
| Nov 4, 2024 | 12.2120 | 12.2500 | 12.2120 | 12.2500 | 12.2500 | 10 |
| Nov 1, 2024 | 12.1760 | 12.1760 | 12.1760 | 12.1760 | 12.1760 | - |
| Oct 31, 2024 | 13.7700 | 13.7700 | 12.0700 | 12.0700 | 12.0700 | 178 |
| Oct 30, 2024 | 14.1920 | 14.1920 | 14.1920 | 14.1920 | 14.1920 | - |
| Oct 29, 2024 | 14.1220 | 14.1220 | 14.1220 | 14.1220 | 14.1220 | - |
| Oct 28, 2024 | 13.9740 | 14.4300 | 13.6780 | 14.4300 | 14.4300 | 510 |
| Oct 25, 2024 | 13.7580 | 14.1800 | 13.7580 | 14.1800 | 14.1800 | 100 |
| Oct 24, 2024 | 13.8920 | 14.3200 | 13.8580 | 14.0000 | 14.0000 | 840 |
| Oct 23, 2024 | 14.3120 | 14.6880 | 13.3780 | 13.3780 | 13.3780 | 585 |
| Oct 22, 2024 | 14.0700 | 14.6940 | 13.3800 | 14.6940 | 14.6940 | 4,539 |
| Oct 21, 2024 | 14.7840 | 14.9600 | 13.9360 | 13.9360 | 13.9360 | 2,040 |
| Oct 18, 2024 | 15.1500 | 15.8500 | 14.9480 | 15.8500 | 15.8500 | 1,264 |
| Oct 17, 2024 | 14.6620 | 15.7060 | 14.6620 | 15.3320 | 15.3320 | 12,519 |
| Oct 16, 2024 | 12.8440 | 15.4800 | 12.7780 | 14.7000 | 14.7000 | 11,309 |
| Oct 15, 2024 | 10.4280 | 14.6940 | 10.4280 | 12.6280 | 12.6280 | 13,388 |
| Oct 14, 2024 | 10.5080 | 10.6020 | 10.2020 | 10.2020 | 10.2020 | 87 |
| Oct 11, 2024 | 8.6350 | 9.9000 | 8.6350 | 9.9000 | 9.9000 | 85 |
| Oct 10, 2024 | 9.0130 | 9.1510 | 8.5000 | 8.5000 | 8.5000 | 1,450 |
| Oct 9, 2024 | 8.5740 | 8.5740 | 8.5740 | 8.5740 | 8.5740 | - |
| Oct 8, 2024 | 8.6540 | 8.7590 | 8.6540 | 8.7590 | 8.7590 | 1 |
| Oct 7, 2024 | 8.6110 | 8.7510 | 8.2910 | 8.2910 | 8.2910 | 425 |
| Oct 4, 2024 | 7.7490 | 7.9000 | 7.7490 | 7.9000 | 7.9000 | 1,600 |
| Oct 3, 2024 | 8.0520 | 8.0520 | 8.0520 | 8.0520 | 8.0520 | - |
| Oct 2, 2024 | 7.9100 | 8.1560 | 7.9100 | 8.0780 | 8.0780 | 2,200 |
| Oct 1, 2024 | 8.6200 | 8.6200 | 8.2000 | 8.2000 | 8.2000 | 1,350 |
| Sep 30, 2024 | 9.0160 | 9.0160 | 8.9000 | 8.9000 | 8.9000 | 200 |
| Sep 27, 2024 | 8.3000 | 9.0000 | 8.1540 | 9.0000 | 9.0000 | 2,680 |
| Sep 26, 2024 | 7.1680 | 7.8170 | 7.1680 | 7.8170 | 7.8170 | 600 |
| Sep 25, 2024 | 7.3010 | 7.3690 | 7.3010 | 7.3690 | 7.3690 | 70 |
| Sep 24, 2024 | 7.2430 | 7.4850 | 7.2430 | 7.4850 | 7.4850 | 400 |
| Sep 23, 2024 | 7.3710 | 7.4770 | 7.0320 | 7.3670 | 7.3670 | 1,454 |
| Sep 20, 2024 | 7.7900 | 7.9510 | 7.7900 | 7.9510 | 7.9510 | 570 |
| Sep 19, 2024 | 7.8010 | 7.8010 | 7.6440 | 7.6440 | 7.6440 | 56 |
| Sep 18, 2024 | 7.7860 | 7.7860 | 7.7860 | 7.7860 | 7.7860 | - |
| Sep 17, 2024 | 7.3000 | 8.1380 | 7.3000 | 8.1380 | 8.1380 | 170 |
| Sep 16, 2024 | 7.9250 | 8.1500 | 7.9250 | 8.0530 | 8.0530 | 1,045 |
| Sep 13, 2024 | 7.2510 | 7.2510 | 7.2510 | 7.2510 | 7.2510 | - |
| Sep 12, 2024 | 7.3520 | 7.5000 | 7.2000 | 7.4860 | 7.4860 | 4,325 |
| Sep 11, 2024 | 6.8270 | 6.8990 | 6.8270 | 6.8990 | 6.8990 | 100 |
| Sep 10, 2024 | 6.8950 | 7.0390 | 6.8950 | 6.9510 | 6.9510 | 521 |
| Sep 9, 2024 | 7.5010 | 7.6550 | 6.8720 | 6.8720 | 6.8720 | 1,206 |
| Sep 6, 2024 | 7.8500 | 7.8500 | 7.4500 | 7.4500 | 7.4500 | 1,309 |
| Sep 5, 2024 | 8.4470 | 8.4470 | 8.4470 | 8.4470 | 8.4470 | - |
| Sep 4, 2024 | 8.1760 | 8.3020 | 8.1760 | 8.2510 | 8.2510 | 520 |
| Sep 3, 2024 | 9.1990 | 9.1990 | 8.2000 | 8.2960 | 8.2960 | 4,340 |
| Sep 2, 2024 | 9.0560 | 9.0560 | 8.8320 | 9.0000 | 9.0000 | 982 |
| Aug 30, 2024 | 9.6060 | 9.8790 | 9.6060 | 9.8790 | 9.8790 | 100 |
| Aug 29, 2024 | 9.2910 | 9.5710 | 9.2910 | 9.5710 | 9.5710 | 1,095 |
| Aug 28, 2024 | 10.8020 | 10.8020 | 9.5060 | 9.5060 | 9.5060 | 1,060 |
| Aug 27, 2024 | 11.9020 | 12.1000 | 11.9020 | 12.1000 | 12.1000 | 84 |
| Aug 26, 2024 | 12.1760 | 12.5100 | 11.9440 | 11.9440 | 11.9440 | 1,350 |
| Aug 23, 2024 | 11.7460 | 11.7460 | 11.7460 | 11.7460 | 11.7460 | - |
| Aug 22, 2024 | 12.6960 | 13.2060 | 11.7320 | 11.7320 | 11.7320 | 1,532 |
| Aug 21, 2024 | 11.7240 | 11.9060 | 11.7240 | 11.9060 | 11.9060 | 1,000 |
| Aug 20, 2024 | 11.3940 | 11.3940 | 11.3940 | 11.3940 | 11.3940 | - |
| Aug 19, 2024 | 10.8520 | 10.9680 | 10.8520 | 10.9680 | 10.9680 | 1,500 |
| Aug 16, 2024 | 12.0140 | 12.1740 | 12.0140 | 12.1740 | 12.1740 | 40 |
| Aug 15, 2024 | 10.5020 | 12.2020 | 10.5020 | 12.2020 | 12.2020 | 440 |
| Aug 14, 2024 | 11.3040 | 11.3040 | 10.9120 | 10.9120 | 10.9120 | 40 |
| Aug 13, 2024 | 10.9020 | 11.1980 | 10.9020 | 11.1640 | 11.1640 | 2,360 |
| Aug 12, 2024 | 11.5500 | 11.6300 | 10.9360 | 10.9360 | 10.9360 | 770 |
| Aug 9, 2024 | 12.8640 | 12.8640 | 12.8640 | 12.8640 | 12.8640 | - |
| Aug 8, 2024 | 11.5020 | 12.9180 | 11.5020 | 12.8680 | 12.8680 | 2,380 |
| Aug 7, 2024 | 13.0260 | 13.6460 | 11.8580 | 11.8580 | 11.8580 | 310 |
| Aug 6, 2024 | 14.3980 | 14.5480 | 14.3980 | 14.5480 | 14.5480 | 50 |
| Aug 5, 2024 | 12.9980 | 13.0080 | 12.8020 | 12.9380 | 12.9380 | 721 |
| Aug 2, 2024 | 15.3020 | 15.5000 | 13.6160 | 13.8980 | 13.8980 | 10,205 |
| Aug 1, 2024 | 17.4320 | 17.4320 | 14.9300 | 14.9300 | 14.9300 | 3,385 |
| Jul 31, 2024 | 16.6980 | 16.9780 | 16.6980 | 16.9780 | 16.9780 | 150 |
| Jul 30, 2024 | 17.5020 | 17.5020 | 17.3820 | 17.3820 | 17.3820 | 100 |
| Jul 29, 2024 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | - |
| Jul 26, 2024 | 16.9700 | 17.0000 | 16.9700 | 17.0000 | 17.0000 | 60 |
| Jul 25, 2024 | 17.4920 | 17.4920 | 16.8040 | 16.9000 | 16.9000 | 1,390 |
| Jul 24, 2024 | 19.0020 | 19.0020 | 18.5800 | 18.5800 | 18.5800 | 140 |
| Jul 23, 2024 | 19.5340 | 19.5340 | 19.3200 | 19.3200 | 19.3200 | 49 |
| Jul 22, 2024 | 19.6980 | 19.6980 | 19.4900 | 19.4900 | 19.4900 | 150 |
| Jul 19, 2024 | 20.8150 | 20.8150 | 19.2300 | 19.2300 | 19.2300 | 6,490 |
| Jul 18, 2024 | 21.8350 | 21.8350 | 21.4750 | 21.4750 | 21.4750 | 50 |
| Jul 17, 2024 | 22.7250 | 22.9800 | 22.0600 | 22.2050 | 22.2050 | 435 |
| Jul 16, 2024 | 22.3800 | 22.4900 | 22.3000 | 22.4450 | 22.4450 | 232 |
| Jul 15, 2024 | 22.7850 | 22.9900 | 22.7850 | 22.9900 | 22.9900 | 30 |
| Jul 12, 2024 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | - |
| Jul 11, 2024 | 21.9800 | 23.1200 | 21.9800 | 23.1200 | 23.1200 | 530 |
| Jul 10, 2024 | 21.2750 | 21.3050 | 21.2750 | 21.3050 | 21.3050 | 75 |
| Jul 9, 2024 | 22.4750 | 22.4750 | 21.4100 | 21.4100 | 21.4100 | 75 |
| Jul 8, 2024 | 21.7750 | 22.4200 | 21.7750 | 22.4200 | 22.4200 | 50 |
| Jul 5, 2024 | 22.4250 | 22.4250 | 22.4250 | 22.4250 | 22.4250 | - |
| Jul 4, 2024 | 21.8850 | 22.3250 | 21.8850 | 22.3250 | 22.3250 | 200 |
| Jul 3, 2024 | 22.0450 | 22.0450 | 22.0450 | 22.0450 | 22.0450 | - |
| Jul 2, 2024 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | - |
| Jul 1, 2024 | 21.4300 | 21.4400 | 20.5950 | 20.5950 | 20.5950 | 571 |
| Jun 28, 2024 | 21.5750 | 21.5750 | 21.5600 | 21.5600 | 21.5600 | 490 |
| Jun 27, 2024 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | 75 |
| Jun 26, 2024 | 20.5850 | 21.3650 | 20.5850 | 21.3650 | 21.3650 | 250 |
| Jun 25, 2024 | 21.5750 | 21.5750 | 20.9150 | 20.9150 | 20.9150 | 105 |
| Jun 24, 2024 | 22.0050 | 22.0050 | 22.0050 | 22.0050 | 22.0050 | - |
| Jun 21, 2024 | 22.1050 | 22.4050 | 22.0050 | 22.2300 | 22.2300 | 1,548 |
| Jun 20, 2024 | 24.1300 | 24.1300 | 22.7850 | 22.7850 | 22.7850 | 70 |
| Jun 19, 2024 | 24.1000 | 24.2950 | 24.1000 | 24.2950 | 24.2950 | 12 |
| Jun 18, 2024 | 25.0750 | 25.0750 | 25.0750 | 25.0750 | 25.0750 | - |
| Jun 17, 2024 | 25.6200 | 25.6200 | 25.1900 | 25.1900 | 25.1900 | 295 |
| Jun 14, 2024 | 26.5800 | 26.6000 | 25.9800 | 25.9800 | 25.9800 | 179 |
| Jun 13, 2024 | 27.0700 | 27.1500 | 27.0700 | 27.1500 | 27.1500 | 200 |
| Jun 12, 2024 | 26.3650 | 28.0000 | 26.3650 | 28.0000 | 28.0000 | 735 |
| Jun 11, 2024 | 25.9450 | 25.9450 | 25.9450 | 25.9450 | 25.9450 | - |
| Jun 10, 2024 | 25.2350 | 25.5850 | 25.1750 | 25.5850 | 25.5850 | 104 |
| Jun 7, 2024 | 25.7500 | 25.7500 | 25.0000 | 25.0000 | 25.0000 | 45 |
| Jun 6, 2024 | 26.7150 | 26.9000 | 26.7150 | 26.8850 | 26.8850 | 385 |
| Jun 5, 2024 | 25.0000 | 26.3500 | 25.0000 | 26.3500 | 26.3500 | 100 |
| Jun 4, 2024 | 24.2950 | 24.2950 | 24.2950 | 24.2950 | 24.2950 | - |
| Jun 3, 2024 | 23.5700 | 24.0200 | 23.5700 | 24.0200 | 24.0200 | 140 |
| May 31, 2024 | 23.7350 | 24.0950 | 23.7350 | 24.0950 | 24.0950 | 500 |
| May 30, 2024 | 23.5050 | 23.5050 | 23.5050 | 23.5050 | 23.5050 | - |
| May 29, 2024 | 24.5550 | 24.5550 | 24.2700 | 24.2700 | 24.2700 | 100 |
| May 28, 2024 | 23.9550 | 24.3050 | 23.9550 | 24.3050 | 24.3050 | 249 |
| May 27, 2024 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | - |
| May 24, 2024 | 22.9100 | 23.3250 | 22.9100 | 23.3250 | 23.3250 | 125 |
| May 23, 2024 | 26.0750 | 26.0750 | 26.0750 | 26.0750 | 26.0750 | - |
| May 22, 2024 | 24.5100 | 25.7350 | 24.5100 | 25.7350 | 25.7350 | 100 |
| May 21, 2024 | 23.9900 | 23.9900 | 23.9400 | 23.9400 | 23.9400 | 350 |
| May 20, 2024 | 23.1700 | 24.0000 | 23.1700 | 24.0000 | 24.0000 | 50 |
| May 17, 2024 | 23.1350 | 23.4400 | 23.1350 | 23.2600 | 23.2600 | 250 |
| May 16, 2024 | 23.1900 | 23.5700 | 23.1900 | 23.5700 | 23.5700 | 50 |
| May 15, 2024 | 22.7700 | 23.9750 | 22.3900 | 22.3900 | 22.3900 | 288 |
| May 14, 2024 | 21.9300 | 22.3750 | 21.9300 | 22.2250 | 22.2250 | 190 |
| May 13, 2024 | 22.3550 | 22.3550 | 22.3550 | 22.3550 | 22.3550 | - |
| May 10, 2024 | 23.1700 | 23.5050 | 23.1700 | 23.5050 | 23.5050 | 25 |
| May 9, 2024 | 22.4450 | 22.4450 | 22.4450 | 22.4450 | 22.4450 | - |
| May 8, 2024 | 22.5050 | 22.5050 | 22.5050 | 22.5050 | 22.5050 | 20 |
Related Tickers
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
154.60
+1.31%
WAF.DE Siltronic AG
37.30
-0.48%
8OE.SG SEALSQ Corp.
2.0600
+0.98%
NEN0.F Renesas Electronics Corporation
5.10
+0.99%
ANL.BE Analog Devices Inc
176.88
+3.17%
AMD.BE Advanced Micro Devices Inc
92.30
+4.00%
34Q0.F Quantum eMotion Corp. R
0.4140
+18.29%
SGM.F STMicroelectronics N.V.
20.11
-0.59%
688347.SS Hua Hong Semiconductor Limited
52.00
+0.39%
7GV.F Seco S.p.A.
1.9480
+7.27%