Stuttgart - Delayed Quote EUR
Elmos Semiconductor SE (ELG.SG)
69.20
-2.80
(-3.89%)
At close: May 16 at 9:45:10 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 | 72.30 | 72.30 | 68.70 | 69.20 | 69.20 | - |
| May 16, 2025 | 1 Dividend | |||||
| May 15, 2025 | 72.80 | 74.60 | 72.60 | 73.00 | 72.00 | 558 |
| May 14, 2025 | 74.40 | 75.60 | 72.70 | 73.70 | 72.69 | 240 |
| May 13, 2025 | 71.90 | 75.10 | 71.90 | 74.30 | 73.28 | 1,830 |
| May 12, 2025 | 68.60 | 72.90 | 68.60 | 71.80 | 70.82 | 2,090 |
| May 9, 2025 | 67.00 | 69.00 | 67.00 | 67.30 | 66.38 | 1,338 |
| May 8, 2025 | 63.40 | 67.50 | 63.40 | 66.70 | 65.79 | 123 |
| May 7, 2025 | 59.20 | 63.60 | 59.20 | 63.00 | 62.14 | 414 |
| May 6, 2025 | 60.10 | 60.20 | 58.30 | 59.40 | 58.59 | 138 |
| May 5, 2025 | 62.00 | 62.00 | 60.70 | 61.30 | 60.46 | 760 |
| May 2, 2025 | 59.80 | 62.20 | 59.80 | 62.20 | 61.35 | 190 |
| Apr 30, 2025 | 59.40 | 60.60 | 58.10 | 60.00 | 59.18 | - |
| Apr 29, 2025 | 58.20 | 58.50 | 57.10 | 57.30 | 56.52 | - |
| Apr 28, 2025 | 57.90 | 58.70 | 57.60 | 58.00 | 57.21 | - |
| Apr 25, 2025 | 58.40 | 59.40 | 57.60 | 58.30 | 57.50 | - |
| Apr 24, 2025 | 55.00 | 59.30 | 55.00 | 58.30 | 57.50 | 171 |
| Apr 23, 2025 | 54.70 | 56.80 | 54.70 | 55.10 | 54.35 | 286 |
| Apr 22, 2025 | 53.50 | 53.80 | 52.40 | 53.50 | 52.77 | - |
| Apr 17, 2025 | 53.80 | 54.10 | 53.20 | 53.40 | 52.67 | - |
| Apr 16, 2025 | 54.80 | 55.50 | 52.60 | 52.80 | 52.08 | 1,636 |
| Apr 15, 2025 | 54.80 | 55.70 | 54.80 | 54.80 | 54.05 | 38 |
| Apr 14, 2025 | 55.70 | 55.70 | 53.80 | 54.60 | 53.85 | 100 |
| Apr 11, 2025 | 54.20 | 54.80 | 52.20 | 53.10 | 52.37 | 926 |
| Apr 10, 2025 | 56.30 | 56.60 | 52.10 | 53.50 | 52.77 | 2,744 |
| Apr 9, 2025 | 49.35 | 53.70 | 48.55 | 53.70 | 52.96 | 175 |
| Apr 8, 2025 | 51.10 | 52.70 | 49.80 | 49.80 | 49.12 | 405 |
| Apr 7, 2025 | 49.20 | 53.20 | 47.15 | 49.60 | 48.92 | 455 |
| Apr 4, 2025 | 55.60 | 55.60 | 50.70 | 51.80 | 51.09 | 601 |
| Apr 3, 2025 | 56.60 | 58.00 | 54.50 | 54.50 | 53.75 | 3,919 |
| Apr 2, 2025 | 59.10 | 59.20 | 57.40 | 57.80 | 57.01 | - |
| Apr 1, 2025 | 58.50 | 59.30 | 57.90 | 58.60 | 57.80 | 60 |
| Mar 31, 2025 | 60.40 | 60.40 | 57.60 | 58.10 | 57.30 | 80 |
| Mar 28, 2025 | 62.00 | 62.00 | 60.10 | 61.10 | 60.26 | 106 |
| Mar 27, 2025 | 65.00 | 65.00 | 61.00 | 61.70 | 60.85 | 190 |
| Mar 26, 2025 | 66.50 | 66.60 | 64.10 | 64.60 | 63.72 | 240 |
| Mar 25, 2025 | 65.50 | 67.20 | 65.30 | 66.60 | 65.69 | 460 |
| Mar 24, 2025 | 66.30 | 66.60 | 65.00 | 65.30 | 64.41 | - |
| Mar 21, 2025 | 66.90 | 66.90 | 65.40 | 65.90 | 65.00 | 400 |
| Mar 20, 2025 | 70.10 | 71.50 | 65.30 | 65.70 | 64.80 | 136 |
| Mar 19, 2025 | 68.60 | 69.80 | 68.30 | 69.10 | 68.15 | 205 |
| Mar 18, 2025 | 68.50 | 70.90 | 68.30 | 68.60 | 67.66 | - |
| Mar 17, 2025 | 66.60 | 68.40 | 66.60 | 68.20 | 67.27 | - |
| Mar 14, 2025 | 64.60 | 66.90 | 63.70 | 66.40 | 65.49 | - |
| Mar 13, 2025 | 67.00 | 67.00 | 63.90 | 63.90 | 63.02 | - |
| Mar 12, 2025 | 65.90 | 67.10 | 65.70 | 65.90 | 65.00 | 17 |
| Mar 11, 2025 | 66.80 | 67.50 | 65.00 | 65.60 | 64.70 | 17 |
| Mar 10, 2025 | 68.40 | 69.10 | 65.90 | 66.10 | 65.19 | - |
| Mar 7, 2025 | 69.10 | 69.40 | 68.10 | 68.20 | 67.27 | 100 |
| Mar 6, 2025 | 68.90 | 70.70 | 68.60 | 69.60 | 68.65 | 201 |
| Mar 5, 2025 | 66.80 | 69.60 | 66.80 | 68.60 | 67.66 | 14 |
| Mar 4, 2025 | 69.60 | 69.60 | 65.10 | 66.60 | 65.69 | 264 |
| Mar 3, 2025 | 67.80 | 72.40 | 67.20 | 70.10 | 69.14 | 152 |
| Feb 28, 2025 | 67.60 | 67.90 | 66.60 | 67.00 | 66.08 | - |
| Feb 27, 2025 | 69.30 | 70.00 | 67.70 | 67.90 | 66.97 | 705 |
| Feb 26, 2025 | 70.00 | 71.00 | 69.30 | 69.30 | 68.35 | 72 |
| Feb 25, 2025 | 71.90 | 71.90 | 69.60 | 69.80 | 68.84 | 60 |
| Feb 24, 2025 | 72.10 | 72.90 | 71.10 | 71.90 | 70.92 | 200 |
| Feb 21, 2025 | 71.90 | 72.90 | 70.30 | 70.30 | 69.34 | 520 |
| Feb 20, 2025 | 72.20 | 74.10 | 71.60 | 71.60 | 70.62 | 5 |
| Feb 19, 2025 | 68.60 | 74.20 | 68.60 | 72.60 | 71.61 | 1,130 |
| Feb 18, 2025 | 72.80 | 72.80 | 66.30 | 68.90 | 67.96 | 660 |
| Feb 17, 2025 | 71.70 | 73.60 | 71.70 | 72.30 | 71.31 | 2,070 |
| Feb 14, 2025 | 71.80 | 73.00 | 71.60 | 71.90 | 70.92 | - |
| Feb 13, 2025 | 71.40 | 72.50 | 70.50 | 71.30 | 70.32 | - |
| Feb 12, 2025 | 69.90 | 71.40 | 69.10 | 71.20 | 70.22 | 124 |
| Feb 11, 2025 | 68.40 | 70.20 | 68.30 | 69.90 | 68.94 | 492 |
| Feb 10, 2025 | 68.30 | 69.50 | 68.30 | 69.10 | 68.15 | 3 |
| Feb 7, 2025 | 68.60 | 68.80 | 67.80 | 68.10 | 67.17 | - |
| Feb 6, 2025 | 68.60 | 69.10 | 67.80 | 69.10 | 68.15 | 780 |
| Feb 5, 2025 | 69.60 | 69.60 | 67.70 | 68.60 | 67.66 | 194 |
| Feb 4, 2025 | 69.00 | 70.40 | 68.80 | 70.40 | 69.44 | 440 |
| Feb 3, 2025 | 69.10 | 69.10 | 67.60 | 68.20 | 67.27 | 928 |
| Jan 31, 2025 | 70.10 | 71.10 | 70.10 | 70.10 | 69.14 | 2 |
| Jan 30, 2025 | 71.50 | 71.90 | 69.50 | 70.10 | 69.14 | 286 |
| Jan 29, 2025 | 74.20 | 74.90 | 71.20 | 71.40 | 70.42 | - |
| Jan 28, 2025 | 75.50 | 76.30 | 72.70 | 73.80 | 72.79 | 60 |
| Jan 27, 2025 | 75.00 | 75.00 | 72.10 | 74.60 | 73.58 | 473 |
| Jan 24, 2025 | 76.10 | 77.10 | 75.30 | 75.80 | 74.76 | 182 |
| Jan 23, 2025 | 76.00 | 76.30 | 74.30 | 75.40 | 74.37 | 640 |
| Jan 22, 2025 | 75.80 | 77.20 | 75.70 | 76.00 | 74.96 | 264 |
| Jan 21, 2025 | 76.40 | 77.40 | 75.50 | 76.00 | 74.96 | 460 |
| Jan 20, 2025 | 76.10 | 77.20 | 74.90 | 76.50 | 75.45 | 200 |
| Jan 17, 2025 | 74.60 | 76.30 | 74.00 | 76.20 | 75.16 | 241 |
| Jan 16, 2025 | 74.80 | 74.80 | 72.30 | 74.30 | 73.28 | 120 |
| Jan 15, 2025 | 73.40 | 74.60 | 73.00 | 74.60 | 73.58 | 1,400 |
| Jan 14, 2025 | 74.70 | 74.80 | 73.00 | 73.10 | 72.10 | 200 |
| Jan 13, 2025 | 77.70 | 77.90 | 73.90 | 75.00 | 73.97 | 550 |
| Jan 10, 2025 | 76.30 | 79.00 | 76.30 | 77.60 | 76.54 | 338 |
| Jan 9, 2025 | 74.60 | 77.40 | 74.60 | 76.90 | 75.85 | 201 |
| Jan 8, 2025 | 76.10 | 76.60 | 74.10 | 74.70 | 73.68 | 195 |
| Jan 7, 2025 | 77.90 | 79.70 | 76.50 | 77.00 | 75.95 | 415 |
| Jan 6, 2025 | 68.10 | 77.70 | 68.10 | 77.60 | 76.54 | 456 |
| Jan 3, 2025 | 67.00 | 68.30 | 66.60 | 67.90 | 66.97 | - |
| Jan 2, 2025 | 67.70 | 68.40 | 66.30 | 66.90 | 65.98 | 293 |
| Dec 30, 2024 | 68.50 | 68.50 | 67.90 | 67.90 | 66.97 | 200 |
| Dec 27, 2024 | 66.60 | 68.70 | 66.60 | 68.40 | 67.46 | - |
| Dec 23, 2024 | 68.30 | 68.50 | 66.30 | 66.60 | 65.69 | 80 |
| Dec 20, 2024 | 66.20 | 68.40 | 65.50 | 67.80 | 66.87 | 106 |
| Dec 19, 2024 | 68.70 | 69.00 | 66.60 | 66.70 | 65.79 | 1,460 |
| Dec 18, 2024 | 69.10 | 71.30 | 69.10 | 69.20 | 68.25 | 750 |
| Dec 17, 2024 | 66.80 | 69.90 | 66.80 | 69.00 | 68.05 | 620 |
| Dec 16, 2024 | 68.30 | 68.30 | 66.80 | 66.90 | 65.98 | 122 |
| Dec 13, 2024 | 67.60 | 68.50 | 67.30 | 67.80 | 66.87 | 8 |
| Dec 12, 2024 | 66.20 | 67.60 | 66.20 | 67.10 | 66.18 | 800 |
| Dec 11, 2024 | 66.70 | 67.70 | 66.10 | 66.10 | 65.19 | - |
| Dec 10, 2024 | 65.90 | 67.40 | 65.30 | 66.40 | 65.49 | 625 |
| Dec 9, 2024 | 66.20 | 67.60 | 65.80 | 66.10 | 65.19 | 438 |
| Dec 6, 2024 | 64.80 | 66.50 | 64.20 | 66.20 | 65.29 | 327 |
| Dec 5, 2024 | 63.80 | 65.10 | 63.50 | 64.80 | 63.91 | 155 |
| Dec 4, 2024 | 59.60 | 63.80 | 59.30 | 63.80 | 62.93 | 40 |
| Dec 3, 2024 | 58.90 | 59.60 | 58.30 | 59.20 | 58.39 | 40 |
| Dec 2, 2024 | 61.50 | 61.70 | 58.20 | 58.80 | 57.99 | - |
| Nov 29, 2024 | 61.20 | 63.30 | 60.60 | 61.70 | 60.85 | 32 |
| Nov 28, 2024 | 61.30 | 62.70 | 60.80 | 61.30 | 60.46 | - |
| Nov 27, 2024 | 61.70 | 61.90 | 60.70 | 60.70 | 59.87 | - |
| Nov 26, 2024 | 62.40 | 63.80 | 61.30 | 62.00 | 61.15 | - |
| Nov 25, 2024 | 62.40 | 63.70 | 61.10 | 62.70 | 61.84 | 300 |
| Nov 22, 2024 | 61.40 | 62.60 | 61.30 | 62.40 | 61.55 | 285 |
| Nov 21, 2024 | 61.60 | 62.40 | 61.30 | 61.60 | 60.76 | 60 |
| Nov 20, 2024 | 63.00 | 63.90 | 61.20 | 61.50 | 60.66 | - |
| Nov 19, 2024 | 63.30 | 64.10 | 62.40 | 62.80 | 61.94 | 797 |
| Nov 18, 2024 | 65.80 | 66.10 | 63.30 | 63.40 | 62.53 | - |
| Nov 15, 2024 | 67.00 | 67.00 | 65.40 | 65.70 | 64.80 | 102 |
| Nov 14, 2024 | 63.50 | 67.70 | 63.50 | 67.20 | 66.28 | - |
| Nov 13, 2024 | 66.20 | 66.40 | 62.60 | 63.70 | 62.83 | 111 |
| Nov 12, 2024 | 62.80 | 68.60 | 62.70 | 66.80 | 65.88 | 168 |
| Nov 11, 2024 | 63.00 | 64.60 | 63.00 | 63.50 | 62.63 | - |
| Nov 8, 2024 | 62.80 | 63.70 | 61.70 | 63.00 | 62.14 | 50 |
| Nov 7, 2024 | 62.80 | 63.70 | 62.20 | 62.90 | 62.04 | 188 |
| Nov 6, 2024 | 63.10 | 64.60 | 62.50 | 62.90 | 62.04 | 504 |
| Nov 5, 2024 | 56.10 | 65.00 | 55.70 | 64.50 | 63.62 | 742 |
| Nov 4, 2024 | 57.60 | 57.60 | 55.50 | 56.50 | 55.73 | 20 |
| Nov 1, 2024 | 54.50 | 56.50 | 53.90 | 56.50 | 55.73 | 2,568 |
| Oct 31, 2024 | 54.10 | 55.90 | 54.10 | 54.50 | 53.75 | 100 |
| Oct 30, 2024 | 57.50 | 57.50 | 53.50 | 54.40 | 53.65 | 276 |
| Oct 29, 2024 | 59.20 | 59.60 | 57.40 | 57.50 | 56.71 | 200 |
| Oct 28, 2024 | 60.20 | 60.90 | 58.70 | 59.00 | 58.19 | 320 |
| Oct 25, 2024 | 60.80 | 61.80 | 59.90 | 60.40 | 59.57 | 650 |
| Oct 24, 2024 | 61.40 | 61.90 | 60.50 | 60.80 | 59.97 | 10 |
| Oct 23, 2024 | 62.40 | 64.00 | 61.10 | 61.20 | 60.36 | - |
| Oct 22, 2024 | 63.10 | 63.40 | 62.40 | 62.60 | 61.74 | 220 |
| Oct 21, 2024 | 64.60 | 64.60 | 62.60 | 63.10 | 62.24 | 20 |
| Oct 18, 2024 | 64.30 | 65.40 | 64.20 | 64.20 | 63.32 | - |
| Oct 17, 2024 | 64.20 | 65.00 | 64.10 | 64.30 | 63.42 | - |
| Oct 16, 2024 | 63.70 | 64.70 | 63.60 | 64.20 | 63.32 | 189 |
| Oct 15, 2024 | 66.10 | 66.40 | 63.70 | 64.00 | 63.12 | 30 |
| Oct 14, 2024 | 65.50 | 67.10 | 65.50 | 66.20 | 65.29 | 200 |
| Oct 11, 2024 | 66.20 | 66.60 | 64.10 | 65.80 | 64.90 | - |
| Oct 10, 2024 | 65.20 | 66.70 | 65.10 | 66.30 | 65.39 | 200 |
| Oct 9, 2024 | 64.70 | 66.60 | 64.40 | 66.60 | 65.69 | 24 |
| Oct 8, 2024 | 65.00 | 65.80 | 64.40 | 64.40 | 63.52 | 250 |
| Oct 7, 2024 | 64.90 | 65.70 | 63.80 | 65.20 | 64.31 | 20 |
| Oct 4, 2024 | 64.50 | 65.80 | 64.20 | 64.90 | 64.01 | - |
| Oct 3, 2024 | 64.30 | 65.40 | 64.20 | 64.30 | 63.42 | 240 |
| Oct 2, 2024 | 64.40 | 65.10 | 63.90 | 64.60 | 63.72 | - |
| Oct 1, 2024 | 65.90 | 66.00 | 64.00 | 64.40 | 63.52 | 460 |
| Sep 30, 2024 | 67.80 | 68.20 | 65.40 | 65.80 | 64.90 | - |
| Sep 27, 2024 | 67.40 | 69.30 | 67.40 | 67.80 | 66.87 | 432 |
| Sep 26, 2024 | 65.90 | 67.90 | 65.60 | 67.30 | 66.38 | 524 |
| Sep 25, 2024 | 63.10 | 65.10 | 63.10 | 64.60 | 63.72 | 294 |
| Sep 24, 2024 | 62.30 | 64.20 | 62.30 | 63.70 | 62.83 | 136 |
| Sep 23, 2024 | 64.50 | 64.50 | 61.40 | 61.70 | 60.85 | 411 |
| Sep 20, 2024 | 68.00 | 68.00 | 63.60 | 64.20 | 63.32 | 352 |
| Sep 19, 2024 | 66.40 | 68.30 | 65.50 | 68.10 | 67.17 | 530 |
| Sep 18, 2024 | 65.20 | 65.90 | 64.60 | 65.20 | 64.31 | 212 |
| Sep 17, 2024 | 64.80 | 65.90 | 64.20 | 65.10 | 64.21 | 85 |
| Sep 16, 2024 | 66.30 | 66.40 | 63.90 | 64.80 | 63.91 | 1,072 |
| Sep 13, 2024 | 66.60 | 67.50 | 65.10 | 66.10 | 65.19 | 111 |
| Sep 12, 2024 | 70.10 | 70.90 | 66.30 | 66.60 | 65.69 | 338 |
| Sep 11, 2024 | 70.00 | 70.10 | 68.90 | 69.90 | 68.94 | 774 |
| Sep 10, 2024 | 70.90 | 71.00 | 69.40 | 69.90 | 68.94 | - |
| Sep 9, 2024 | 70.80 | 72.00 | 70.30 | 70.70 | 69.73 | 300 |
| Sep 6, 2024 | 73.20 | 73.20 | 70.50 | 70.80 | 69.83 | 420 |
| Sep 5, 2024 | 74.10 | 75.50 | 73.10 | 73.10 | 72.10 | 51 |
| Sep 4, 2024 | 74.00 | 75.20 | 73.70 | 74.30 | 73.28 | 50 |
| Sep 3, 2024 | 79.20 | 79.70 | 74.60 | 74.60 | 73.58 | 40 |
| Sep 2, 2024 | 81.90 | 81.90 | 79.20 | 79.20 | 78.12 | 61 |
| Aug 30, 2024 | 81.70 | 83.40 | 81.70 | 82.10 | 80.98 | 501 |
| Aug 29, 2024 | 78.80 | 83.20 | 78.30 | 81.70 | 80.58 | 1,065 |
| Aug 28, 2024 | 77.60 | 79.00 | 77.60 | 78.50 | 77.42 | - |
| Aug 27, 2024 | 77.00 | 78.10 | 77.00 | 77.60 | 76.54 | 1 |
| Aug 26, 2024 | 77.40 | 78.40 | 77.00 | 77.00 | 75.95 | - |
| Aug 23, 2024 | 78.30 | 78.30 | 76.20 | 77.20 | 76.14 | 1 |
| Aug 22, 2024 | 78.90 | 80.00 | 78.00 | 78.00 | 76.93 | 90 |
| Aug 21, 2024 | 78.60 | 79.30 | 77.90 | 78.80 | 77.72 | 200 |
| Aug 20, 2024 | 76.10 | 80.40 | 76.10 | 78.40 | 77.33 | 858 |
| Aug 19, 2024 | 76.40 | 78.30 | 75.80 | 76.30 | 75.25 | 40 |
| Aug 16, 2024 | 76.70 | 77.90 | 75.90 | 76.90 | 75.85 | 140 |
| Aug 15, 2024 | 75.30 | 76.80 | 75.10 | 76.50 | 75.45 | - |
| Aug 14, 2024 | 74.00 | 75.40 | 73.20 | 74.90 | 73.87 | 216 |
| Aug 13, 2024 | 74.20 | 74.90 | 73.60 | 74.10 | 73.08 | 246 |
| Aug 12, 2024 | 72.70 | 74.00 | 72.70 | 74.00 | 72.99 | 503 |
| Aug 9, 2024 | 72.30 | 73.40 | 71.80 | 72.70 | 71.70 | 266 |
| Aug 8, 2024 | 73.90 | 73.90 | 71.30 | 72.00 | 71.01 | 212 |
| Aug 7, 2024 | 72.50 | 74.80 | 71.80 | 72.90 | 71.90 | 144 |
| Aug 6, 2024 | 71.60 | 72.80 | 70.90 | 72.50 | 71.51 | 129 |
| Aug 5, 2024 | 71.50 | 71.90 | 66.70 | 71.40 | 70.42 | 576 |
| Aug 2, 2024 | 72.40 | 74.70 | 71.20 | 73.20 | 72.20 | 277 |
| Aug 1, 2024 | 76.40 | 78.80 | 73.30 | 73.80 | 72.79 | 352 |
| Jul 31, 2024 | 74.60 | 76.60 | 73.90 | 75.60 | 74.56 | 190 |
| Jul 30, 2024 | 73.20 | 75.10 | 72.60 | 72.70 | 71.70 | 110 |
| Jul 29, 2024 | 74.10 | 74.50 | 72.30 | 73.30 | 72.30 | 21 |
| Jul 26, 2024 | 71.90 | 74.90 | 71.90 | 74.50 | 73.48 | 1 |
| Jul 25, 2024 | 75.30 | 75.50 | 71.80 | 72.30 | 71.31 | 1,432 |
| Jul 24, 2024 | 77.70 | 78.20 | 75.70 | 75.70 | 74.66 | 140 |
| Jul 23, 2024 | 79.10 | 79.50 | 76.90 | 77.80 | 76.73 | 276 |
| Jul 22, 2024 | 77.50 | 80.20 | 77.50 | 79.90 | 78.81 | 940 |
| Jul 19, 2024 | 77.80 | 79.00 | 76.50 | 77.30 | 76.24 | 425 |
| Jul 18, 2024 | 81.10 | 81.20 | 76.70 | 77.40 | 76.34 | 100 |
| Jul 17, 2024 | 81.20 | 82.60 | 81.10 | 81.20 | 80.09 | 1,712 |
| Jul 16, 2024 | 79.30 | 81.70 | 78.60 | 81.30 | 80.19 | 220 |
| Jul 15, 2024 | 81.10 | 81.50 | 78.90 | 78.90 | 77.82 | 626 |
| Jul 12, 2024 | 77.70 | 81.80 | 77.60 | 81.50 | 80.38 | 2,184 |
| Jul 11, 2024 | 75.40 | 78.80 | 74.40 | 77.60 | 76.54 | 1,203 |
| Jul 10, 2024 | 74.60 | 75.60 | 73.40 | 74.90 | 73.87 | 15 |
| Jul 9, 2024 | 76.00 | 77.20 | 74.50 | 75.00 | 73.97 | 80 |
| Jul 8, 2024 | 76.40 | 77.60 | 75.60 | 76.10 | 75.06 | 11 |
| Jul 5, 2024 | 72.80 | 76.40 | 72.80 | 75.90 | 74.86 | 1,050 |
| Jul 4, 2024 | 73.40 | 73.80 | 72.60 | 73.00 | 72.00 | 172 |
| Jul 3, 2024 | 73.20 | 74.40 | 72.60 | 73.90 | 72.89 | 1,474 |
| Jul 2, 2024 | 73.10 | 73.60 | 70.50 | 73.10 | 72.10 | 100 |
| Jul 1, 2024 | 76.20 | 76.70 | 73.10 | 73.20 | 72.20 | 394 |
| Jun 28, 2024 | 74.40 | 76.20 | 74.40 | 75.70 | 74.66 | 50 |
| Jun 27, 2024 | 76.50 | 77.50 | 74.40 | 74.70 | 73.68 | 648 |
| Jun 26, 2024 | 76.50 | 76.90 | 76.00 | 76.50 | 75.45 | 88 |
| Jun 25, 2024 | 75.10 | 76.30 | 74.10 | 76.30 | 75.25 | 502 |
| Jun 24, 2024 | 78.90 | 79.20 | 74.80 | 75.10 | 74.07 | 2,397 |
| Jun 21, 2024 | 81.00 | 81.00 | 78.30 | 78.80 | 77.72 | 10 |
| Jun 20, 2024 | 81.20 | 82.50 | 81.00 | 81.00 | 79.89 | 10 |
| Jun 19, 2024 | 83.90 | 83.90 | 81.40 | 81.50 | 80.38 | 274 |
| Jun 18, 2024 | 83.60 | 83.90 | 82.30 | 83.10 | 81.96 | - |
| Jun 17, 2024 | 81.00 | 85.10 | 81.00 | 82.80 | 81.67 | 566 |
| Jun 14, 2024 | 82.90 | 83.70 | 79.70 | 80.50 | 79.40 | 216 |
| Jun 13, 2024 | 85.70 | 86.10 | 82.60 | 82.60 | 81.47 | 828 |
| Jun 12, 2024 | 86.50 | 87.60 | 85.90 | 86.10 | 84.92 | 322 |
| Jun 11, 2024 | 87.20 | 88.10 | 86.20 | 86.30 | 85.12 | 214 |
| Jun 10, 2024 | 89.50 | 89.70 | 86.70 | 87.30 | 86.10 | 1,679 |
| Jun 7, 2024 | 86.60 | 90.00 | 84.70 | 89.50 | 88.27 | 1,154 |
| Jun 6, 2024 | 89.60 | 90.80 | 86.60 | 86.90 | 85.71 | 44 |
| Jun 5, 2024 | 87.00 | 89.60 | 87.00 | 89.60 | 88.37 | 105 |
| Jun 4, 2024 | 85.00 | 87.10 | 84.80 | 86.70 | 85.51 | - |
| Jun 3, 2024 | 84.90 | 87.70 | 84.90 | 85.30 | 84.13 | 800 |
| May 31, 2024 | 83.10 | 84.70 | 82.00 | 84.70 | 83.54 | - |
| May 30, 2024 | 81.70 | 84.40 | 81.70 | 83.10 | 81.96 | 600 |
| May 29, 2024 | 84.20 | 84.70 | 82.70 | 82.70 | 81.57 | 162 |
| May 28, 2024 | 83.30 | 85.10 | 83.30 | 84.00 | 82.85 | - |
| May 27, 2024 | 84.00 | 84.90 | 83.40 | 83.60 | 82.45 | 96 |
| May 24, 2024 | 83.10 | 85.30 | 82.50 | 83.90 | 82.75 | 130 |
| May 23, 2024 | 81.80 | 84.00 | 81.80 | 83.30 | 82.16 | 675 |
| May 22, 2024 | 77.00 | 82.30 | 76.90 | 80.90 | 79.79 | 271 |
| May 21, 2024 | 77.90 | 78.50 | 77.00 | 77.10 | 76.04 | - |
| May 20, 2024 | 78.30 | 79.20 | 78.30 | 78.30 | 77.23 | 2,367 |
| May 17, 2024 | 76.40 | 78.50 | 76.20 | 78.00 | 76.93 | 22 |
| May 16, 2024 | 0.85 Dividend | |||||
| May 16, 2024 | 77.50 | 79.20 | 76.40 | 76.40 | 75.35 | 80 |
Related Tickers
MTEd.XC
ANL.BE Analog Devices Inc
200.35
+0.15%
AMD.BE Advanced Micro Devices Inc
105.20
+1.37%
34Q0.F Quantum eMotion Corp. R
0.3650
-1.08%
LTT.F Lattice Semiconductor Corporation
46.20
-2.80%
MTE.MU Micron Technology Inc
87.25
+4.63%
19MW.MI Marvell Technology, Inc.
57.94
-0.16%
7GV.F Seco S.p.A.
2.1400
+0.94%
NQG.F Monolithic Power Systems, Inc.
622.20
-2.32%
9MW.HM Marvell Technology Inc
57.68
-0.22%