Frankfurt - Delayed Quote EUR
SK hynix Inc. (HY9H.F)
131.00
+1.00
+(0.77%)
At close: May 16 at 8:45:06 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 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 3,373 |
| May 15, 2025 | 132.00 | 133.00 | 129.50 | 130.00 | 130.00 | 6,532 |
| May 14, 2025 | 131.50 | 133.00 | 130.00 | 130.50 | 130.50 | 716 |
| May 13, 2025 | 127.50 | 130.00 | 127.00 | 129.50 | 129.50 | 9,391 |
| May 12, 2025 | 124.50 | 129.50 | 124.00 | 128.00 | 128.00 | 8,255 |
| May 9, 2025 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1,599 |
| May 8, 2025 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | 47 |
| May 7, 2025 | 118.00 | 119.50 | 117.00 | 117.00 | 117.00 | 1,662 |
| May 6, 2025 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 2,209 |
| May 5, 2025 | 119.00 | 119.50 | 116.00 | 118.50 | 118.50 | 839 |
| May 2, 2025 | 114.50 | 118.50 | 114.50 | 118.50 | 118.50 | 1,845 |
| Apr 30, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,830 |
| Apr 29, 2025 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 1,449 |
| Apr 28, 2025 | 112.50 | 114.50 | 110.50 | 113.00 | 113.00 | 7,002 |
| Apr 25, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,530 |
| Apr 24, 2025 | 110.00 | 114.00 | 108.50 | 112.00 | 112.00 | 3,716 |
| Apr 23, 2025 | 112.00 | 115.50 | 112.00 | 114.00 | 114.00 | 5,617 |
| Apr 22, 2025 | 107.50 | 108.00 | 105.00 | 108.00 | 108.00 | 1,303 |
| Apr 17, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 693 |
| Apr 16, 2025 | 104.50 | 107.00 | 104.00 | 104.00 | 104.00 | 4,102 |
| Apr 15, 2025 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | 3,952 |
| Apr 14, 2025 | 110.00 | 111.00 | 107.50 | 109.00 | 109.00 | 2,945 |
| Apr 11, 2025 | 108.00 | 110.50 | 106.00 | 110.00 | 110.00 | 905 |
| Apr 10, 2025 | 113.50 | 116.00 | 108.00 | 108.00 | 108.00 | 2,485 |
| Apr 9, 2025 | 103.00 | 115.50 | 96.20 | 115.50 | 115.50 | 8,780 |
| Apr 8, 2025 | 105.00 | 107.50 | 104.00 | 104.50 | 104.50 | 5,385 |
| Apr 7, 2025 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | 10,264 |
| Apr 4, 2025 | 114.00 | 114.00 | 105.00 | 106.00 | 106.00 | 5,284 |
| Apr 3, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,945 |
| Apr 2, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 4,817 |
| Apr 1, 2025 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 3,061 |
| Mar 31, 2025 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 3,514 |
| Mar 28, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,591 |
| Mar 27, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 852 |
| Mar 26, 2025 | 134.00 | 136.00 | 132.00 | 132.00 | 132.00 | 2,016 |
| Mar 25, 2025 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1,299 |
| Mar 24, 2025 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,517 |
| Mar 21, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,919 |
| Mar 20, 2025 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 2,934 |
| Mar 19, 2025 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 2,389 |
| Mar 18, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1,236 |
| Mar 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1,030 |
| Mar 14, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,403 |
| Mar 13, 2025 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,420 |
| Mar 12, 2025 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 4,578 |
| Mar 11, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 11,321 |
| Mar 10, 2025 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | 1,591 |
| Mar 7, 2025 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 763 |
| Mar 6, 2025 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 421 |
| Mar 5, 2025 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 8,587 |
| Mar 4, 2025 | 122.00 | 122.00 | 117.00 | 120.00 | 120.00 | 2,608 |
| Mar 3, 2025 | 128.00 | 129.00 | 119.00 | 119.00 | 119.00 | 3,658 |
| Feb 28, 2025 | 0.8109585 Dividend | |||||
| Feb 28, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3,840 |
| Feb 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.09 | - |
| Feb 26, 2025 | 133.00 | 138.00 | 133.00 | 138.00 | 137.09 | 2,436 |
| Feb 25, 2025 | 136.00 | 136.00 | 127.00 | 130.00 | 129.15 | 3,148 |
| Feb 24, 2025 | 136.00 | 139.00 | 135.00 | 138.00 | 137.09 | 1,131 |
| Feb 21, 2025 | 137.00 | 140.00 | 135.00 | 135.00 | 134.11 | 1,526 |
| Feb 20, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 139.08 | 7,283 |
| Feb 19, 2025 | 143.00 | 146.00 | 143.00 | 145.00 | 144.05 | 5,976 |
| Feb 18, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 140.07 | 2,656 |
| Feb 17, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 141.07 | 1,009 |
| Feb 14, 2025 | 137.00 | 143.00 | 136.00 | 140.00 | 139.08 | 2,303 |
| Feb 13, 2025 | 138.00 | 145.00 | 134.00 | 139.00 | 138.09 | 12,043 |
| Feb 12, 2025 | 131.00 | 134.00 | 128.00 | 128.00 | 127.16 | 5,398 |
| Feb 11, 2025 | 136.00 | 136.00 | 131.00 | 131.00 | 130.14 | 5,311 |
| Feb 10, 2025 | 132.00 | 136.00 | 132.00 | 134.00 | 133.12 | 9,549 |
| Feb 7, 2025 | 135.00 | 137.00 | 133.00 | 133.00 | 132.13 | 4,085 |
| Feb 6, 2025 | 135.00 | 139.00 | 135.00 | 138.00 | 137.09 | 8,391 |
| Feb 5, 2025 | 132.00 | 138.00 | 132.00 | 138.00 | 137.09 | 4,089 |
| Feb 4, 2025 | 127.00 | 130.00 | 126.00 | 130.00 | 129.15 | 2,235 |
| Feb 3, 2025 | 127.00 | 129.00 | 125.00 | 128.00 | 127.16 | 7,822 |
| Jan 31, 2025 | 131.00 | 134.00 | 129.00 | 130.00 | 129.15 | 7,668 |
| Jan 30, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 135.11 | 2,899 |
| Jan 29, 2025 | 134.00 | 137.00 | 133.00 | 134.00 | 133.12 | 6,670 |
| Jan 28, 2025 | 136.00 | 138.00 | 126.00 | 133.00 | 132.13 | 11,304 |
| Jan 27, 2025 | 140.00 | 142.00 | 127.00 | 129.00 | 128.15 | 16,334 |
| Jan 24, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 146.04 | 5,110 |
| Jan 23, 2025 | 148.00 | 150.00 | 146.00 | 149.00 | 148.02 | 15,624 |
| Jan 22, 2025 | 152.00 | 158.00 | 150.00 | 157.00 | 155.97 | 15,974 |
| Jan 21, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 147.03 | 5,101 |
| Jan 20, 2025 | 145.00 | 146.00 | 143.00 | 146.00 | 145.04 | 10,338 |
| Jan 17, 2025 | 144.00 | 149.00 | 142.00 | 145.00 | 144.05 | 9,439 |
| Jan 16, 2025 | 140.00 | 143.00 | 136.00 | 140.00 | 139.08 | 9,787 |
| Jan 15, 2025 | 132.00 | 137.00 | 132.00 | 135.00 | 134.11 | 10,024 |
| Jan 14, 2025 | 133.00 | 134.00 | 131.00 | 133.00 | 132.13 | 7,381 |
| Jan 13, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 129.15 | 4,787 |
| Jan 10, 2025 | 137.00 | 139.00 | 131.00 | 131.00 | 130.14 | 13,200 |
| Jan 9, 2025 | 136.00 | 138.00 | 135.00 | 138.00 | 137.09 | 8,960 |
| Jan 8, 2025 | 132.00 | 132.00 | 126.00 | 129.00 | 128.15 | 7,092 |
| Jan 7, 2025 | 131.00 | 135.00 | 127.00 | 131.00 | 130.14 | 9,890 |
| Jan 6, 2025 | 133.00 | 137.00 | 131.00 | 137.00 | 136.10 | 11,802 |
| Jan 3, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 121.20 | 2,957 |
| Jan 2, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 114.25 | 2,942 |
| Dec 30, 2024 | 114.00 | 116.00 | 111.00 | 111.00 | 110.27 | 5,300 |
| Dec 27, 2024 | 113.00 | 118.00 | 113.00 | 113.00 | 112.26 | 3,083 |
| Dec 23, 2024 | 111.00 | 116.00 | 111.00 | 113.00 | 112.26 | 4,729 |
| Dec 20, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 111.27 | 1,632 |
| Dec 19, 2024 | 117.00 | 118.00 | 114.00 | 116.00 | 115.24 | 4,349 |
| Dec 18, 2024 | 123.00 | 123.00 | 119.00 | 119.00 | 118.22 | 2,860 |
| Dec 17, 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 122.19 | 2,910 |
| Dec 16, 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 119.21 | 8,637 |
| Dec 13, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 116.23 | 2,640 |
| Dec 12, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 115.24 | 600 |
| Dec 11, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 116.23 | 5,472 |
| Dec 10, 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 111.27 | 3,050 |
| Dec 9, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 112.26 | 18,658 |
| Dec 6, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 112.26 | 3,018 |
| Dec 5, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.23 | 2,473 |
| Dec 4, 2024 | 113.00 | 115.00 | 110.00 | 112.00 | 111.27 | 7,842 |
| Dec 3, 2024 | 112.00 | 113.00 | 105.00 | 107.00 | 106.30 | 8,087 |
| Dec 2, 2024 | 109.00 | 110.00 | 107.00 | 110.00 | 109.28 | 7,808 |
| Nov 29, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 108.28 | 6,217 |
| Nov 28, 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 112.26 | 22,895 |
| Nov 27, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 114.25 | 2,063 |
| Nov 26, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 120.21 | 2,426 |
| Nov 25, 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 121.20 | 15,585 |
| Nov 22, 2024 | 121.00 | 123.00 | 121.00 | 122.00 | 121.20 | 490 |
| Nov 21, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 116.23 | 1,092 |
| Nov 20, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 114.25 | 1,522 |
| Nov 19, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 117.23 | 3,239 |
| Nov 18, 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 117.23 | 2,597 |
| Nov 15, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.21 | 1,453 |
| Nov 14, 2024 | 118.00 | 118.00 | 114.00 | 115.00 | 114.25 | 5,827 |
| Nov 13, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 123.19 | 11,577 |
| Nov 12, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 125.17 | 34,518 |
| Nov 11, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 130.14 | 34,448 |
| Nov 8, 2024 | 134.00 | 137.00 | 134.00 | 135.00 | 134.11 | 35,511 |
| Nov 7, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 132.13 | 16,012 |
| Nov 6, 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 132.13 | 29,681 |
| Nov 5, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 129.15 | 6,926 |
| Nov 4, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 128.15 | 3,243 |
| Nov 1, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 121.20 | 1,837 |
| Oct 31, 2024 | 126.00 | 126.00 | 120.00 | 124.00 | 123.19 | 5,984 |
| Oct 30, 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 131.13 | 2,293 |
| Oct 29, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 126.17 | 2,546 |
| Oct 28, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 131.13 | 3,699 |
| Oct 25, 2024 | 133.00 | 138.00 | 133.00 | 135.00 | 134.11 | 11,193 |
| Oct 24, 2024 | 134.00 | 138.00 | 134.00 | 138.00 | 137.09 | 8,173 |
| Oct 23, 2024 | 130.00 | 133.00 | 127.00 | 130.00 | 129.15 | 2,098 |
| Oct 22, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 125.17 | 1,965 |
| Oct 21, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 128.15 | 1,616 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 125.17 | 6,012 |
| Oct 17, 2024 | 128.00 | 137.00 | 128.00 | 131.00 | 130.14 | 4,796 |
| Oct 16, 2024 | 126.00 | 129.00 | 126.00 | 127.00 | 126.17 | 1,939 |
| Oct 15, 2024 | 130.00 | 131.00 | 123.00 | 124.00 | 123.19 | 3,239 |
| Oct 14, 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 128.15 | 13,093 |
| Oct 11, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 125.17 | 1,626 |
| Oct 10, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 127.16 | 1,676 |
| Oct 9, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 123.19 | 1,828 |
| Oct 8, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 122.19 | 1,602 |
| Oct 7, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 125.17 | 5,926 |
| Oct 4, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 117.23 | 2,062 |
| Oct 3, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 116.23 | 805 |
| Oct 2, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 114.25 | 609 |
| Oct 1, 2024 | 121.00 | 124.00 | 119.00 | 119.00 | 118.22 | 2,065 |
| Sep 30, 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 120.21 | 11,674 |
| Sep 27, 2024 | 0.19307248 Dividend | |||||
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 126.17 | 7,137 |
| Sep 26, 2024 | 120.00 | 127.00 | 120.00 | 125.00 | 123.97 | 15,891 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 110.08 | 2,625 |
| Sep 24, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 111.07 | 1,911 |
| Sep 23, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 110.08 | 2,185 |
| Sep 20, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.12 | 286 |
| Sep 19, 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 105.12 | 3,963 |
| Sep 18, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 109.09 | 1,731 |
| Sep 17, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 110.08 | 462 |
| Sep 16, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 111.07 | 1,489 |
| Sep 13, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 113.06 | 2,511 |
| Sep 12, 2024 | 113.00 | 118.00 | 113.00 | 118.00 | 117.02 | 6,350 |
| Sep 11, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 109.09 | 2,486 |
| Sep 10, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 105.12 | 2,380 |
| Sep 9, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 106.11 | 495 |
| Sep 6, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 103.14 | 7,511 |
| Sep 5, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 106.11 | 1,564 |
| Sep 4, 2024 | 105.00 | 108.00 | 104.00 | 106.00 | 105.12 | 8,142 |
| Sep 3, 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 110.08 | 5,482 |
| Sep 2, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 116.03 | 620 |
| Aug 30, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.02 | 755 |
| Aug 29, 2024 | 115.00 | 119.00 | 113.00 | 118.00 | 117.02 | 1,406 |
| Aug 28, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 118.02 | 5,069 |
| Aug 27, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 115.04 | 4,469 |
| Aug 26, 2024 | 120.00 | 122.00 | 118.00 | 118.00 | 117.02 | 7,292 |
| Aug 23, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 124.96 | 2,012 |
| Aug 22, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 125.95 | 1,765 |
| Aug 21, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 128.92 | 1,951 |
| Aug 20, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 133.88 | 735 |
| Aug 19, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 131.90 | 2,183 |
| Aug 16, 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 132.89 | 1,721 |
| Aug 15, 2024 | 125.00 | 131.00 | 125.00 | 130.00 | 128.92 | 2,575 |
| Aug 14, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 125.95 | 3,259 |
| Aug 13, 2024 | 121.00 | 126.00 | 120.00 | 126.00 | 124.96 | 8,287 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 118.02 | 8,787 |
| Aug 9, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 117.02 | 6,337 |
| Aug 8, 2024 | 111.00 | 115.00 | 110.00 | 115.00 | 114.05 | 5,215 |
| Aug 7, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 112.06 | 7,805 |
| Aug 6, 2024 | 108.00 | 115.00 | 107.00 | 113.00 | 112.06 | 12,119 |
| Aug 5, 2024 | 104.00 | 109.00 | 99.50 | 108.00 | 107.11 | 7,254 |
| Aug 2, 2024 | 119.00 | 119.00 | 111.00 | 114.00 | 113.06 | 9,110 |
| Aug 1, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 128.92 | 3,115 |
| Jul 31, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 130.91 | 1,352 |
| Jul 30, 2024 | 126.00 | 128.00 | 123.00 | 124.00 | 122.97 | 3,757 |
| Jul 29, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 130.91 | 3,330 |
| Jul 26, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 127.93 | 2,540 |
| Jul 25, 2024 | 127.00 | 130.00 | 124.00 | 130.00 | 128.92 | 5,334 |
| Jul 24, 2024 | 137.00 | 141.00 | 137.00 | 137.00 | 135.87 | 2,300 |
| Jul 23, 2024 | 137.00 | 138.00 | 133.00 | 133.00 | 131.90 | 2,380 |
| Jul 22, 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 137.85 | 2,588 |
| Jul 19, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 137.85 | 1,782 |
| Jul 18, 2024 | 140.00 | 143.00 | 139.00 | 139.00 | 137.85 | 3,471 |
| Jul 17, 2024 | 150.00 | 150.00 | 139.00 | 139.00 | 137.85 | 5,376 |
| Jul 16, 2024 | 157.00 | 157.00 | 153.00 | 154.00 | 152.73 | 537 |
| Jul 15, 2024 | 157.00 | 159.00 | 153.00 | 153.00 | 151.73 | 3,136 |
| Jul 12, 2024 | 157.00 | 158.00 | 154.00 | 154.00 | 152.73 | 3,715 |
| Jul 11, 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 158.68 | 5,030 |
| Jul 10, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 159.67 | 2,216 |
| Jul 9, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 158.68 | 3,593 |
| Jul 8, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 157.68 | 4,659 |
| Jul 5, 2024 | 159.00 | 162.00 | 158.00 | 160.00 | 158.68 | 7,305 |
| Jul 4, 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 153.72 | 7,963 |
| Jul 3, 2024 | 157.00 | 161.00 | 157.00 | 159.00 | 157.68 | 10,349 |
| Jul 2, 2024 | 156.00 | 160.00 | 155.00 | 159.00 | 157.68 | 11,993 |
| Jul 1, 2024 | 167.00 | 167.00 | 157.00 | 159.00 | 157.68 | 6,918 |
| Jun 28, 2024 | 169.00 | 169.00 | 163.00 | 166.00 | 164.63 | 23,013 |
| Jun 27, 2024 | 0.19731268 Dividend | |||||
| Jun 27, 2024 | 163.00 | 166.00 | 162.00 | 165.00 | 163.63 | 22,026 |
| Jun 26, 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 161.43 | 13,714 |
| Jun 25, 2024 | 160.00 | 163.00 | 154.00 | 158.00 | 156.48 | 20,887 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 153.00 | 151.53 | 12,570 |
| Jun 21, 2024 | 158.00 | 162.00 | 155.00 | 158.00 | 156.48 | 8,250 |
| Jun 20, 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 156.48 | 10,204 |
| Jun 19, 2024 | 165.00 | 165.00 | 163.00 | 164.00 | 162.42 | 12,049 |
| Jun 18, 2024 | 164.00 | 176.00 | 163.00 | 169.00 | 167.37 | 16,098 |
| Jun 17, 2024 | 164.00 | 165.00 | 157.00 | 163.00 | 161.43 | 19,287 |
| Jun 14, 2024 | 156.00 | 156.00 | 150.00 | 155.00 | 153.51 | 1,623 |
| Jun 13, 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 154.50 | 3,143 |
| Jun 12, 2024 | 148.00 | 158.00 | 148.00 | 158.00 | 156.48 | 3,378 |
| Jun 11, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 144.60 | 1,703 |
| Jun 10, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 142.62 | 460 |
| Jun 7, 2024 | 139.00 | 143.00 | 139.00 | 140.00 | 138.65 | 1,574 |
| Jun 6, 2024 | 132.00 | 139.00 | 132.00 | 134.00 | 132.71 | 976 |
| Jun 5, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 134.69 | 6,047 |
| Jun 4, 2024 | 134.00 | 135.00 | 131.00 | 134.00 | 132.71 | 2,531 |
| Jun 3, 2024 | 130.00 | 139.00 | 130.00 | 135.00 | 133.70 | 4,103 |
| May 31, 2024 | 134.00 | 134.00 | 125.00 | 125.00 | 123.80 | 1,597 |
| May 30, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 133.70 | 530 |
| May 29, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 136.67 | 962 |
| May 28, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 136.67 | 1,356 |
| May 27, 2024 | 146.00 | 146.00 | 134.00 | 138.00 | 136.67 | 3,860 |
| May 24, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 138.65 | 1,160 |
| May 23, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 135.68 | 3,853 |
| May 22, 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 135.68 | 3,016 |
| May 21, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 130.73 | 2,109 |
| May 20, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.77 | 50 |
| May 17, 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 130.73 | 556 |
| May 16, 2024 | 128.00 | 134.00 | 128.00 | 134.00 | 132.71 | 1,384 |
Related Tickers
M1CH34.SA Microchip Technology Incorporated
172.00
0.00%
OX0.F BeammWave AB (publ)
0.9460
+4.19%
9MW.SG Marvell Technology Inc
57.56
-0.72%
1YD.F Broadcom Inc.
204.00
-2.16%
MTE.BE Micron Technology Inc
87.45
+3.25%
6963.T ROHM Co., Ltd.
1,427.00
-0.14%
MTE.F Micron Technology, Inc.
87.05
+3.43%
BROA.VI Broadcom Inc.
205.90
-0.84%
BEAMMW-B.ST BeammWave AB (publ)
10.20
-2.86%
AMD.F Advanced Micro Devices, Inc.
104.66
+2.35%