Frankfurt - Delayed Quote EUR
Taiwan Semiconductor Manufacturing Company Limited (TSFA.F)
173.80
+0.80
+(0.46%)
As of 8:01:04 AM GMT+2. Market Open.
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 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 8 |
| May 15, 2025 | 173.20 | 173.80 | 170.80 | 173.00 | 173.00 | 3,678 |
| May 14, 2025 | 174.20 | 174.40 | 171.80 | 174.20 | 174.20 | 1,964 |
| May 13, 2025 | 168.20 | 173.80 | 166.60 | 173.60 | 173.60 | 2,697 |
| May 12, 2025 | 162.00 | 170.80 | 162.00 | 168.40 | 168.40 | 5,781 |
| May 9, 2025 | 159.80 | 160.40 | 157.00 | 158.60 | 158.60 | 1,548 |
| May 8, 2025 | 155.20 | 157.80 | 154.00 | 156.40 | 156.40 | 1,994 |
| May 7, 2025 | 151.60 | 154.20 | 151.60 | 154.20 | 154.20 | 959 |
| May 6, 2025 | 155.20 | 155.80 | 151.60 | 152.60 | 152.60 | 845 |
| May 5, 2025 | 162.40 | 162.40 | 156.00 | 156.60 | 156.60 | 5,822 |
| May 2, 2025 | 155.20 | 159.60 | 155.00 | 158.00 | 158.00 | 4,087 |
| Apr 30, 2025 | 145.80 | 147.60 | 143.60 | 146.80 | 146.80 | 911 |
| Apr 29, 2025 | 144.60 | 145.40 | 144.00 | 144.40 | 144.40 | 1,571 |
| Apr 28, 2025 | 145.20 | 146.60 | 141.20 | 143.20 | 143.20 | 3,635 |
| Apr 25, 2025 | 145.60 | 147.00 | 142.60 | 144.80 | 144.80 | 3,921 |
| Apr 24, 2025 | 138.00 | 144.20 | 136.20 | 143.20 | 143.20 | 2,630 |
| Apr 23, 2025 | 137.60 | 140.20 | 137.60 | 139.20 | 139.20 | 4,040 |
| Apr 22, 2025 | 129.60 | 133.00 | 128.60 | 132.20 | 132.20 | 1,780 |
| Apr 17, 2025 | 137.60 | 141.60 | 133.40 | 134.00 | 134.00 | 5,425 |
| Apr 16, 2025 | 133.20 | 135.00 | 132.20 | 133.40 | 133.40 | 3,804 |
| Apr 15, 2025 | 138.40 | 140.00 | 137.20 | 139.00 | 139.00 | 2,231 |
| Apr 14, 2025 | 139.80 | 140.60 | 137.00 | 137.40 | 137.40 | 6,634 |
| Apr 11, 2025 | 140.20 | 141.40 | 135.00 | 138.00 | 138.00 | 5,115 |
| Apr 10, 2025 | 152.00 | 152.00 | 133.20 | 134.00 | 134.00 | 3,961 |
| Apr 9, 2025 | 127.80 | 145.00 | 124.60 | 145.00 | 145.00 | 3,358 |
| Apr 8, 2025 | 135.60 | 140.00 | 129.40 | 129.40 | 129.40 | 3,817 |
| Apr 7, 2025 | 120.20 | 139.40 | 116.20 | 132.60 | 132.60 | 5,091 |
| Apr 4, 2025 | 142.40 | 143.40 | 132.60 | 134.60 | 134.60 | 9,012 |
| Apr 3, 2025 | 148.60 | 149.80 | 143.00 | 143.80 | 143.80 | 3,954 |
| Apr 2, 2025 | 156.40 | 156.40 | 153.60 | 156.00 | 156.00 | 838 |
| Apr 1, 2025 | 154.00 | 156.00 | 153.20 | 155.60 | 155.60 | 1,902 |
| Mar 31, 2025 | 148.20 | 152.60 | 147.40 | 152.60 | 152.60 | 3,486 |
| Mar 28, 2025 | 156.00 | 156.80 | 151.80 | 152.60 | 152.60 | 1,713 |
| Mar 27, 2025 | 160.00 | 160.00 | 155.20 | 156.60 | 156.60 | 1,923 |
| Mar 26, 2025 | 166.80 | 167.20 | 159.80 | 159.80 | 159.80 | 919 |
| Mar 25, 2025 | 168.40 | 168.60 | 166.40 | 167.40 | 167.40 | 1,101 |
| Mar 24, 2025 | 163.20 | 169.40 | 163.20 | 167.80 | 167.80 | 988 |
| Mar 21, 2025 | 163.40 | 164.00 | 160.80 | 163.60 | 163.60 | 656 |
| Mar 20, 2025 | 162.80 | 164.60 | 161.00 | 163.40 | 163.40 | 1,395 |
| Mar 19, 2025 | 157.40 | 160.60 | 157.00 | 160.00 | 160.00 | 1,563 |
| Mar 18, 2025 | 160.40 | 161.40 | 157.40 | 158.40 | 158.40 | 1,849 |
| Mar 17, 2025 | 159.60 | 162.00 | 159.40 | 162.00 | 162.00 | 1,969 |
| Mar 14, 2025 | 158.80 | 160.20 | 157.00 | 159.60 | 159.60 | 1,932 |
| Mar 13, 2025 | 158.20 | 161.20 | 157.00 | 158.60 | 158.60 | 2,499 |
| Mar 12, 2025 | 157.40 | 163.40 | 157.40 | 162.60 | 162.60 | 3,224 |
| Mar 11, 2025 | 155.80 | 159.00 | 154.40 | 158.20 | 158.20 | 5,046 |
| Mar 10, 2025 | 163.00 | 164.20 | 155.00 | 157.00 | 157.00 | 3,307 |
| Mar 7, 2025 | 163.40 | 165.00 | 158.20 | 159.80 | 159.80 | 2,419 |
| Mar 6, 2025 | 169.00 | 169.00 | 163.60 | 163.60 | 163.60 | 3,642 |
| Mar 5, 2025 | 174.00 | 174.20 | 168.40 | 170.40 | 170.40 | 2,308 |
| Mar 4, 2025 | 167.20 | 172.80 | 163.60 | 170.60 | 170.60 | 6,038 |
| Mar 3, 2025 | 173.00 | 174.80 | 164.20 | 164.20 | 164.20 | 5,065 |
| Feb 28, 2025 | 172.40 | 175.40 | 168.80 | 173.40 | 173.40 | 2,508 |
| Feb 27, 2025 | 185.60 | 187.00 | 174.00 | 174.00 | 174.00 | 3,179 |
| Feb 26, 2025 | 180.80 | 186.00 | 180.60 | 185.40 | 185.40 | 2,553 |
| Feb 25, 2025 | 182.40 | 182.80 | 178.80 | 179.20 | 179.20 | 4,755 |
| Feb 24, 2025 | 189.00 | 190.20 | 183.00 | 183.00 | 183.00 | 4,281 |
| Feb 21, 2025 | 191.40 | 193.20 | 188.00 | 188.00 | 188.00 | 834 |
| Feb 20, 2025 | 192.40 | 193.40 | 189.20 | 190.60 | 190.60 | 3,055 |
| Feb 19, 2025 | 194.80 | 194.80 | 192.20 | 193.00 | 193.00 | 1,807 |
| Feb 18, 2025 | 197.20 | 198.40 | 192.80 | 194.00 | 194.00 | 2,654 |
| Feb 17, 2025 | 194.60 | 196.60 | 194.00 | 196.20 | 196.20 | 4,379 |
| Feb 14, 2025 | 189.60 | 195.00 | 188.20 | 195.00 | 195.00 | 4,723 |
| Feb 13, 2025 | 196.20 | 197.60 | 192.40 | 193.00 | 193.00 | 2,093 |
| Feb 12, 2025 | 201.50 | 201.50 | 197.40 | 198.00 | 198.00 | 3,416 |
| Feb 11, 2025 | 201.00 | 202.50 | 199.20 | 202.50 | 202.50 | 1,770 |
| Feb 10, 2025 | 201.00 | 203.50 | 200.50 | 201.00 | 201.00 | 2,045 |
| Feb 7, 2025 | 203.00 | 205.00 | 199.40 | 200.50 | 200.50 | 1,268 |
| Feb 6, 2025 | 200.50 | 202.50 | 200.00 | 201.50 | 201.50 | 1,954 |
| Feb 5, 2025 | 196.40 | 202.00 | 195.40 | 200.00 | 200.00 | 1,157 |
| Feb 4, 2025 | 198.40 | 198.60 | 196.00 | 197.00 | 197.00 | 1,773 |
| Feb 3, 2025 | 194.40 | 198.80 | 193.20 | 194.80 | 194.80 | 2,401 |
| Jan 31, 2025 | 202.00 | 207.00 | 201.00 | 202.50 | 202.50 | 2,029 |
| Jan 30, 2025 | 197.20 | 200.50 | 195.80 | 199.60 | 199.60 | 2,725 |
| Jan 29, 2025 | 195.80 | 197.80 | 192.80 | 194.00 | 194.00 | 1,958 |
| Jan 28, 2025 | 186.00 | 193.80 | 185.00 | 193.80 | 193.80 | 4,910 |
| Jan 27, 2025 | 199.80 | 199.80 | 179.20 | 182.40 | 182.40 | 17,718 |
| Jan 24, 2025 | 214.50 | 216.00 | 211.50 | 212.50 | 212.50 | 1,860 |
| Jan 23, 2025 | 214.50 | 216.00 | 211.50 | 215.50 | 215.50 | 2,591 |
| Jan 22, 2025 | 212.00 | 216.50 | 211.00 | 214.50 | 214.50 | 3,532 |
| Jan 21, 2025 | 207.00 | 211.00 | 205.00 | 211.00 | 211.00 | 4,285 |
| Jan 20, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 6,933 |
| Jan 17, 2025 | 208.00 | 210.00 | 205.50 | 205.50 | 205.50 | 5,224 |
| Jan 16, 2025 | 212.00 | 216.00 | 207.50 | 211.00 | 211.00 | 7,345 |
| Jan 15, 2025 | 193.80 | 199.60 | 193.40 | 199.60 | 199.60 | 2,174 |
| Jan 14, 2025 | 198.40 | 201.50 | 193.00 | 193.60 | 193.60 | 4,165 |
| Jan 13, 2025 | 200.50 | 200.50 | 196.00 | 197.20 | 197.20 | 3,196 |
| Jan 10, 2025 | 204.00 | 207.00 | 197.40 | 202.50 | 202.50 | 3,241 |
| Jan 9, 2025 | 201.50 | 207.50 | 201.00 | 204.50 | 204.50 | 1,781 |
| Jan 8, 2025 | 205.00 | 206.00 | 201.50 | 202.00 | 202.00 | 2,425 |
| Jan 7, 2025 | 210.50 | 212.50 | 204.50 | 204.50 | 204.50 | 3,180 |
| Jan 6, 2025 | 206.50 | 213.50 | 206.50 | 211.50 | 211.50 | 4,876 |
| Jan 3, 2025 | 197.60 | 202.00 | 196.20 | 202.00 | 202.00 | 1,198 |
| Jan 2, 2025 | 192.00 | 198.00 | 189.20 | 194.60 | 194.60 | 1,959 |
| Dec 30, 2024 | 193.60 | 194.20 | 192.80 | 193.80 | 193.80 | 650 |
| Dec 27, 2024 | 196.00 | 196.60 | 192.20 | 193.40 | 193.40 | 1,506 |
| Dec 23, 2024 | 191.60 | 199.80 | 191.20 | 199.80 | 199.80 | 1,440 |
| Dec 20, 2024 | 186.20 | 189.00 | 181.80 | 187.60 | 187.60 | 1,844 |
| Dec 19, 2024 | 189.60 | 191.00 | 187.60 | 188.60 | 188.60 | 1,328 |
| Dec 18, 2024 | 191.40 | 195.80 | 188.80 | 188.80 | 188.80 | 2,741 |
| Dec 17, 2024 | 191.40 | 193.00 | 188.00 | 190.60 | 190.60 | 2,263 |
| Dec 16, 2024 | 192.40 | 195.60 | 191.60 | 192.80 | 192.80 | 1,994 |
| Dec 13, 2024 | 186.00 | 192.00 | 185.60 | 189.40 | 189.40 | 1,607 |
| Dec 12, 2024 | 185.60 | 186.40 | 183.80 | 183.80 | 183.80 | 1,687 |
| Dec 11, 2024 | 182.00 | 186.20 | 182.00 | 186.00 | 186.00 | 2,284 |
| Dec 10, 2024 | 189.00 | 189.60 | 181.80 | 181.80 | 181.80 | 3,559 |
| Dec 9, 2024 | 192.80 | 192.80 | 189.00 | 189.60 | 189.60 | 2,034 |
| Dec 6, 2024 | 191.40 | 192.20 | 189.40 | 192.00 | 192.00 | 1,441 |
| Dec 5, 2024 | 190.80 | 194.00 | 189.60 | 192.80 | 192.80 | 1,487 |
| Dec 4, 2024 | 189.80 | 192.00 | 188.80 | 191.60 | 191.60 | 1,932 |
| Dec 3, 2024 | 185.60 | 188.80 | 183.00 | 188.80 | 188.80 | 2,134 |
| Dec 2, 2024 | 178.40 | 185.40 | 178.40 | 185.40 | 185.40 | 1,159 |
| Nov 29, 2024 | 172.40 | 175.80 | 171.60 | 175.80 | 175.80 | 1,742 |
| Nov 28, 2024 | 171.20 | 173.20 | 171.20 | 173.00 | 173.00 | 1,350 |
| Nov 27, 2024 | 174.40 | 174.40 | 169.00 | 171.20 | 171.20 | 3,276 |
| Nov 26, 2024 | 176.60 | 176.60 | 173.80 | 174.80 | 174.80 | 2,138 |
| Nov 25, 2024 | 182.40 | 182.80 | 175.00 | 176.40 | 176.40 | 2,359 |
| Nov 22, 2024 | 184.00 | 186.40 | 182.40 | 182.40 | 182.40 | 3,305 |
| Nov 21, 2024 | 177.60 | 182.80 | 175.00 | 182.00 | 182.00 | 2,980 |
| Nov 20, 2024 | 179.60 | 179.60 | 175.40 | 176.00 | 176.00 | 1,716 |
| Nov 19, 2024 | 178.40 | 180.80 | 178.00 | 178.60 | 178.60 | 1,126 |
| Nov 18, 2024 | 179.00 | 179.00 | 173.20 | 175.60 | 175.60 | 3,917 |
| Nov 15, 2024 | 177.40 | 179.40 | 175.00 | 175.00 | 175.00 | 1,090 |
| Nov 14, 2024 | 177.40 | 180.40 | 177.20 | 178.80 | 178.80 | 4,656 |
| Nov 13, 2024 | 178.80 | 182.00 | 176.80 | 177.00 | 177.00 | 1,165 |
| Nov 12, 2024 | 181.00 | 181.20 | 177.80 | 179.60 | 179.60 | 2,292 |
| Nov 11, 2024 | 188.20 | 188.20 | 180.60 | 181.00 | 181.00 | 4,611 |
| Nov 8, 2024 | 190.40 | 192.00 | 186.40 | 188.00 | 188.00 | 4,272 |
| Nov 7, 2024 | 180.80 | 187.40 | 180.60 | 185.80 | 185.80 | 3,716 |
| Nov 6, 2024 | 181.20 | 186.20 | 176.00 | 180.40 | 180.40 | 3,393 |
| Nov 5, 2024 | 176.40 | 181.40 | 176.40 | 179.00 | 179.00 | 1,921 |
| Nov 4, 2024 | 179.20 | 180.20 | 175.20 | 176.60 | 176.60 | 2,677 |
| Nov 1, 2024 | 177.20 | 182.00 | 177.00 | 178.00 | 178.00 | 1,313 |
| Oct 31, 2024 | 178.40 | 178.40 | 173.00 | 174.20 | 174.20 | 1,686 |
| Oct 30, 2024 | 180.00 | 181.00 | 178.00 | 178.80 | 178.80 | 2,142 |
| Oct 29, 2024 | 180.80 | 183.00 | 179.80 | 182.60 | 182.60 | 1,318 |
| Oct 28, 2024 | 187.60 | 187.60 | 180.00 | 180.00 | 180.00 | 4,871 |
| Oct 25, 2024 | 183.40 | 190.00 | 183.00 | 189.80 | 189.80 | 2,912 |
| Oct 24, 2024 | 185.80 | 186.60 | 182.60 | 183.00 | 183.00 | 2,483 |
| Oct 23, 2024 | 183.00 | 188.00 | 181.80 | 184.60 | 184.60 | 2,065 |
| Oct 22, 2024 | 185.40 | 185.40 | 183.00 | 184.00 | 184.00 | 5,763 |
| Oct 21, 2024 | 185.60 | 187.00 | 184.00 | 185.40 | 185.40 | 3,137 |
| Oct 18, 2024 | 187.00 | 190.00 | 184.80 | 185.40 | 185.40 | 3,594 |
| Oct 17, 2024 | 178.80 | 196.60 | 178.80 | 190.00 | 190.00 | 12,253 |
| Oct 16, 2024 | 173.80 | 175.20 | 172.40 | 173.00 | 173.00 | 4,066 |
| Oct 15, 2024 | 178.00 | 178.60 | 169.60 | 171.60 | 171.60 | 4,822 |
| Oct 14, 2024 | 174.40 | 177.60 | 174.20 | 177.00 | 177.00 | 1,713 |
| Oct 11, 2024 | 171.20 | 173.60 | 171.20 | 173.20 | 173.20 | 2,417 |
| Oct 10, 2024 | 171.60 | 171.60 | 169.00 | 170.40 | 170.40 | 2,543 |
| Oct 9, 2024 | 168.60 | 171.60 | 167.80 | 170.60 | 170.60 | 2,363 |
| Oct 8, 2024 | 167.20 | 169.40 | 167.00 | 168.80 | 168.80 | 1,199 |
| Oct 7, 2024 | 163.80 | 168.40 | 163.80 | 167.40 | 167.40 | 1,770 |
| Oct 4, 2024 | 162.80 | 165.00 | 161.80 | 163.60 | 163.60 | 941 |
| Oct 3, 2024 | 158.60 | 163.00 | 158.40 | 163.00 | 163.00 | 300 |
| Oct 2, 2024 | 154.20 | 158.60 | 154.00 | 158.40 | 158.40 | 1,530 |
| Oct 1, 2024 | 156.80 | 158.80 | 154.60 | 155.40 | 155.40 | 1,060 |
| Sep 30, 2024 | 158.80 | 158.80 | 154.40 | 156.20 | 156.20 | 3,124 |
| Sep 27, 2024 | 164.80 | 165.20 | 160.00 | 160.00 | 160.00 | 514 |
| Sep 26, 2024 | 166.40 | 169.00 | 165.40 | 165.60 | 165.60 | 1,166 |
| Sep 25, 2024 | 162.40 | 164.40 | 161.00 | 164.40 | 164.40 | 763 |
| Sep 24, 2024 | 158.60 | 161.00 | 158.60 | 160.00 | 160.00 | 1,200 |
| Sep 23, 2024 | 157.60 | 157.60 | 156.40 | 157.20 | 157.20 | 807 |
| Sep 20, 2024 | 157.00 | 157.60 | 156.00 | 157.60 | 157.60 | 960 |
| Sep 19, 2024 | 153.20 | 158.00 | 153.20 | 158.00 | 158.00 | 1,580 |
| Sep 18, 2024 | 151.20 | 151.60 | 150.40 | 150.60 | 150.60 | 1,528 |
| Sep 17, 2024 | 151.00 | 153.00 | 150.00 | 150.40 | 150.40 | 940 |
| Sep 16, 2024 | 155.40 | 156.00 | 150.40 | 150.40 | 150.40 | 1,404 |
| Sep 13, 2024 | 155.00 | 157.40 | 154.40 | 156.00 | 156.00 | 1,321 |
| Sep 12, 2024 | 0.5569699 Dividend | |||||
| Sep 12, 2024 | 155.20 | 155.80 | 154.00 | 155.00 | 155.00 | 1,180 |
| Sep 11, 2024 | 146.00 | 153.60 | 146.00 | 153.60 | 152.98 | 1,232 |
| Sep 10, 2024 | 145.60 | 146.40 | 144.00 | 146.00 | 145.41 | 676 |
| Sep 9, 2024 | 143.60 | 147.40 | 143.60 | 147.40 | 146.80 | 657 |
| Sep 6, 2024 | 147.40 | 148.40 | 141.00 | 141.00 | 140.43 | 1,550 |
| Sep 5, 2024 | 145.80 | 147.80 | 144.20 | 147.40 | 146.80 | 1,116 |
| Sep 4, 2024 | 142.80 | 146.60 | 142.40 | 146.40 | 145.80 | 1,934 |
| Sep 3, 2024 | 154.40 | 154.40 | 145.00 | 145.00 | 144.41 | 1,967 |
| Sep 2, 2024 | 154.80 | 155.40 | 154.20 | 155.40 | 154.77 | 669 |
| Aug 30, 2024 | 152.40 | 155.00 | 152.20 | 155.00 | 154.37 | 1,227 |
| Aug 29, 2024 | 148.80 | 156.00 | 148.80 | 152.00 | 151.38 | 2,805 |
| Aug 28, 2024 | 153.60 | 155.00 | 151.60 | 153.20 | 152.58 | 1,436 |
| Aug 27, 2024 | 150.40 | 151.60 | 148.80 | 151.60 | 150.98 | 2,434 |
| Aug 26, 2024 | 152.40 | 153.40 | 150.00 | 152.00 | 151.38 | 1,543 |
| Aug 23, 2024 | 152.00 | 154.80 | 151.40 | 152.80 | 152.18 | 703 |
| Aug 22, 2024 | 152.60 | 155.40 | 150.00 | 150.00 | 149.39 | 1,188 |
| Aug 21, 2024 | 154.20 | 155.20 | 152.00 | 153.20 | 152.58 | 2,203 |
| Aug 20, 2024 | 158.80 | 158.80 | 153.80 | 155.20 | 154.57 | 2,273 |
| Aug 19, 2024 | 158.20 | 159.00 | 155.80 | 156.80 | 156.16 | 1,427 |
| Aug 16, 2024 | 159.80 | 160.00 | 157.00 | 158.20 | 157.56 | 1,919 |
| Aug 15, 2024 | 154.80 | 159.80 | 153.60 | 158.60 | 157.95 | 1,986 |
| Aug 14, 2024 | 155.80 | 156.20 | 152.40 | 153.60 | 152.98 | 1,324 |
| Aug 13, 2024 | 153.40 | 156.40 | 152.60 | 156.40 | 155.76 | 1,438 |
| Aug 12, 2024 | 152.60 | 154.80 | 151.20 | 153.40 | 152.78 | 1,525 |
| Aug 9, 2024 | 154.00 | 156.20 | 150.00 | 152.80 | 152.18 | 2,597 |
| Aug 8, 2024 | 140.80 | 150.20 | 140.80 | 149.60 | 148.99 | 1,347 |
| Aug 7, 2024 | 145.80 | 148.20 | 142.20 | 142.80 | 142.22 | 9,548 |
| Aug 6, 2024 | 138.60 | 144.40 | 135.20 | 142.00 | 141.42 | 4,210 |
| Aug 5, 2024 | 120.20 | 135.40 | 115.60 | 133.60 | 133.06 | 25,387 |
| Aug 2, 2024 | 143.00 | 143.00 | 134.80 | 140.00 | 139.43 | 6,007 |
| Aug 1, 2024 | 156.20 | 156.60 | 146.00 | 146.60 | 146.00 | 2,671 |
| Jul 31, 2024 | 147.60 | 153.40 | 146.60 | 153.20 | 152.58 | 1,941 |
| Jul 30, 2024 | 148.80 | 149.80 | 141.60 | 143.00 | 142.42 | 2,173 |
| Jul 29, 2024 | 150.40 | 152.20 | 146.40 | 148.40 | 147.80 | 2,186 |
| Jul 26, 2024 | 148.20 | 150.40 | 147.40 | 148.40 | 147.80 | 1,800 |
| Jul 25, 2024 | 147.00 | 150.00 | 140.40 | 149.00 | 148.39 | 4,950 |
| Jul 24, 2024 | 154.60 | 155.40 | 148.00 | 148.00 | 147.40 | 2,900 |
| Jul 23, 2024 | 157.40 | 157.80 | 154.60 | 156.80 | 156.16 | 2,900 |
| Jul 22, 2024 | 148.20 | 155.80 | 148.20 | 155.80 | 155.17 | 3,610 |
| Jul 19, 2024 | 158.00 | 158.00 | 152.00 | 153.60 | 152.98 | 3,991 |
| Jul 18, 2024 | 162.20 | 164.20 | 151.40 | 158.00 | 157.36 | 5,898 |
| Jul 17, 2024 | 166.80 | 166.80 | 156.60 | 156.60 | 155.96 | 4,680 |
| Jul 16, 2024 | 172.00 | 173.20 | 170.60 | 171.40 | 170.70 | 3,051 |
| Jul 15, 2024 | 172.60 | 173.60 | 170.00 | 170.60 | 169.91 | 2,518 |
| Jul 12, 2024 | 168.00 | 174.00 | 166.60 | 172.00 | 171.30 | 3,541 |
| Jul 11, 2024 | 178.00 | 179.00 | 169.00 | 169.60 | 168.91 | 6,438 |
| Jul 10, 2024 | 172.20 | 176.40 | 172.20 | 176.20 | 175.48 | 4,041 |
| Jul 9, 2024 | 173.80 | 174.40 | 169.40 | 170.80 | 170.11 | 4,818 |
| Jul 8, 2024 | 174.40 | 177.00 | 171.60 | 171.60 | 170.90 | 3,779 |
| Jul 5, 2024 | 170.40 | 171.60 | 169.00 | 170.40 | 169.71 | 1,851 |
| Jul 4, 2024 | 169.80 | 170.80 | 168.60 | 170.40 | 169.71 | 1,981 |
| Jul 3, 2024 | 164.20 | 169.40 | 164.00 | 167.40 | 166.72 | 2,367 |
| Jul 2, 2024 | 160.80 | 162.00 | 159.60 | 162.00 | 161.34 | 869 |
| Jul 1, 2024 | 163.40 | 163.40 | 159.40 | 160.40 | 159.75 | 3,137 |
| Jun 28, 2024 | 162.00 | 165.20 | 161.60 | 162.00 | 161.34 | 1,701 |
| Jun 27, 2024 | 160.60 | 163.00 | 159.60 | 161.20 | 160.54 | 1,491 |
| Jun 26, 2024 | 164.20 | 164.40 | 160.40 | 160.60 | 159.95 | 3,732 |
| Jun 25, 2024 | 157.40 | 161.00 | 157.20 | 161.00 | 160.35 | 5,209 |
| Jun 24, 2024 | 161.00 | 162.20 | 155.80 | 156.40 | 155.76 | 4,258 |
| Jun 21, 2024 | 165.60 | 167.00 | 160.80 | 163.80 | 163.13 | 4,204 |
| Jun 20, 2024 | 173.00 | 174.80 | 163.40 | 163.40 | 162.74 | 9,454 |
| Jun 19, 2024 | 170.40 | 176.60 | 170.40 | 176.40 | 175.68 | 9,944 |
| Jun 18, 2024 | 167.60 | 171.80 | 167.00 | 168.60 | 167.91 | 3,182 |
| Jun 17, 2024 | 162.20 | 167.60 | 162.20 | 165.80 | 165.13 | 4,842 |
| Jun 14, 2024 | 161.20 | 162.80 | 159.80 | 161.40 | 160.74 | 2,298 |
| Jun 13, 2024 | 0.48128825 Dividend | |||||
| Jun 13, 2024 | 162.60 | 163.60 | 159.00 | 161.80 | 161.14 | 6,424 |
| Jun 12, 2024 | 157.20 | 162.60 | 157.00 | 160.00 | 158.81 | 2,628 |
| Jun 11, 2024 | 156.80 | 157.20 | 153.00 | 154.60 | 153.45 | 2,873 |
| Jun 10, 2024 | 153.60 | 157.80 | 152.00 | 156.20 | 155.04 | 2,424 |
| Jun 7, 2024 | 147.80 | 153.20 | 147.80 | 152.60 | 151.47 | 3,761 |
| Jun 6, 2024 | 150.60 | 153.60 | 147.80 | 149.20 | 148.09 | 3,440 |
| Jun 5, 2024 | 141.00 | 150.00 | 141.00 | 149.60 | 148.49 | 2,937 |
| Jun 4, 2024 | 142.60 | 142.60 | 139.40 | 140.40 | 139.36 | 1,076 |
| Jun 3, 2024 | 143.00 | 144.80 | 140.40 | 141.80 | 140.75 | 2,345 |
| May 31, 2024 | 141.20 | 141.20 | 136.60 | 138.40 | 137.37 | 2,616 |
| May 30, 2024 | 141.40 | 142.80 | 140.00 | 140.00 | 138.96 | 334 |
| May 29, 2024 | 146.40 | 146.40 | 142.00 | 143.60 | 142.53 | 2,380 |
| May 28, 2024 | 150.00 | 150.00 | 145.60 | 145.60 | 144.52 | 2,337 |
| May 27, 2024 | 148.20 | 152.00 | 147.60 | 150.80 | 149.68 | 2,016 |
| May 24, 2024 | 146.00 | 147.40 | 144.60 | 147.00 | 145.91 | 1,637 |
| May 23, 2024 | 148.60 | 150.40 | 145.00 | 145.40 | 144.32 | 2,529 |
| May 22, 2024 | 142.60 | 145.00 | 142.60 | 144.00 | 142.93 | 2,237 |
| May 21, 2024 | 140.80 | 141.80 | 140.60 | 141.00 | 139.95 | 187 |
| May 20, 2024 | 139.00 | 141.80 | 139.00 | 141.80 | 140.75 | 1,433 |
| May 17, 2024 | 140.40 | 141.00 | 139.00 | 140.00 | 138.96 | 1,976 |
| May 16, 2024 | 142.60 | 142.60 | 141.20 | 141.20 | 140.15 | 2,327 |
Related Tickers
1YD.F Broadcom Inc.
208.50
0.00%
1YD0.F Broadcom Inc.
34.40
0.00%
SGM.DE STMicroelectronics N.V.
23.18
-0.39%
9MW.SG Marvell Technology Inc
57.63
-0.60%
NVD.F NVIDIA Corporation
120.46
+0.20%
O9T.F Arm Holdings plc
118.60
+0.34%
AMD.F Advanced Micro Devices, Inc.
102.80
+0.53%
QCI.DE QUALCOMM Incorporated
136.36
+0.46%
MTE.F Micron Technology, Inc.
84.86
+0.83%
9MW.F Marvell Technology, Inc.
58.50
-0.17%