Stuttgart - Delayed Quote EUR
NXP Semiconductors NV (VNX.SG)
189.50
+2.00
+(1.07%)
As of 10:10:45 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 | 186.50 | 189.50 | 186.50 | 189.50 | 189.50 | 40 |
| May 15, 2025 | 187.00 | 187.50 | 187.00 | 187.50 | 187.50 | - |
| May 14, 2025 | 190.00 | 190.00 | 187.50 | 187.50 | 187.50 | - |
| May 13, 2025 | 184.00 | 189.50 | 184.00 | 189.50 | 189.50 | - |
| May 12, 2025 | 174.50 | 187.50 | 174.50 | 185.00 | 185.00 | 220 |
| May 9, 2025 | 167.50 | 171.00 | 167.50 | 171.00 | 171.00 | 220 |
| May 8, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | - |
| May 7, 2025 | 162.50 | 162.50 | 161.50 | 161.50 | 161.50 | 30 |
| May 6, 2025 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | - |
| May 5, 2025 | 165.00 | 166.50 | 164.50 | 164.50 | 164.50 | 60 |
| May 2, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Apr 30, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 23 |
| Apr 29, 2025 | 159.50 | 160.00 | 159.00 | 160.00 | 160.00 | 91 |
| Apr 28, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Apr 25, 2025 | 171.00 | 171.00 | 168.50 | 168.50 | 168.50 | - |
| Apr 24, 2025 | 161.50 | 163.50 | 161.50 | 162.00 | 162.00 | 66 |
| Apr 23, 2025 | 156.50 | 162.00 | 156.50 | 159.00 | 159.00 | - |
| Apr 22, 2025 | 148.50 | 152.50 | 148.50 | 152.50 | 152.50 | - |
| Apr 17, 2025 | 149.50 | 150.50 | 149.00 | 149.00 | 149.00 | 20 |
| Apr 16, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 12 |
| Apr 15, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 100 |
| Apr 14, 2025 | 150.50 | 151.50 | 150.50 | 150.50 | 150.50 | 10 |
| Apr 11, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 10, 2025 | 168.50 | 168.50 | 154.00 | 154.00 | 154.00 | 10 |
| Apr 9, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Apr 8, 2025 | 150.00 | 155.00 | 149.00 | 149.00 | 149.00 | 96 |
| Apr 7, 2025 | 133.50 | 149.50 | 130.00 | 149.50 | 149.50 | 62 |
| Apr 4, 2025 | 154.00 | 154.00 | 146.00 | 146.50 | 146.50 | 4 |
| Apr 3, 2025 | 172.50 | 172.50 | 165.00 | 165.00 | 165.00 | 330 |
| Apr 2, 2025 | 174.50 | 179.50 | 174.50 | 178.50 | 178.50 | - |
| Apr 1, 2025 | 174.00 | 174.50 | 174.00 | 174.00 | 174.00 | - |
| Mar 31, 2025 | 172.50 | 174.50 | 172.00 | 174.50 | 174.50 | - |
| Mar 28, 2025 | 185.00 | 185.50 | 179.50 | 179.50 | 179.50 | 85 |
| Mar 27, 2025 | 191.00 | 191.00 | 189.50 | 189.50 | 189.50 | 30 |
| Mar 26, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| Mar 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 24, 2025 | 188.00 | 188.50 | 188.00 | 188.50 | 188.50 | 23 |
| Mar 21, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Mar 20, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| Mar 19, 2025 | 0.90529925 Dividend | |||||
| Mar 19, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| Mar 18, 2025 | 190.50 | 190.50 | 189.00 | 189.00 | 187.99 | 50 |
| Mar 17, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 186.49 | - |
| Mar 14, 2025 | 187.00 | 188.50 | 186.50 | 188.50 | 187.49 | 56 |
| Mar 13, 2025 | 186.50 | 186.50 | 185.00 | 185.50 | 184.50 | - |
| Mar 12, 2025 | 186.00 | 190.00 | 186.00 | 188.50 | 187.49 | 4 |
| Mar 11, 2025 | 192.50 | 192.50 | 188.50 | 188.50 | 187.49 | - |
| Mar 10, 2025 | 203.00 | 203.00 | 191.50 | 191.50 | 190.47 | 67 |
| Mar 7, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
| Mar 6, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 197.93 | 27 |
| Mar 5, 2025 | 201.00 | 201.00 | 197.00 | 201.00 | 199.92 | 12 |
| Mar 4, 2025 | 207.00 | 207.00 | 199.00 | 199.00 | 197.93 | 109 |
| Mar 3, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 204.89 | - |
| Feb 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 206.88 | - |
| Feb 27, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 217.83 | - |
| Feb 26, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 214.84 | - |
| Feb 25, 2025 | 222.00 | 222.00 | 219.00 | 219.00 | 217.83 | - |
| Feb 24, 2025 | 224.00 | 224.00 | 223.00 | 223.00 | 221.80 | - |
| Feb 21, 2025 | 233.00 | 233.00 | 228.00 | 228.00 | 226.78 | - |
| Feb 20, 2025 | 232.00 | 236.00 | 232.00 | 234.00 | 232.74 | 500 |
| Feb 19, 2025 | 218.00 | 235.00 | 218.00 | 235.00 | 233.74 | 25 |
| Feb 18, 2025 | 212.00 | 222.00 | 212.00 | 219.00 | 217.83 | 17 |
| Feb 17, 2025 | 215.00 | 215.00 | 211.00 | 211.00 | 209.87 | - |
| Feb 14, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 207.88 | - |
| Feb 13, 2025 | 211.00 | 211.00 | 209.00 | 210.00 | 208.87 | 40 |
| Feb 12, 2025 | 210.00 | 211.00 | 210.00 | 210.00 | 208.87 | 5 |
| Feb 11, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 201.91 | - |
| Feb 10, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 201.91 | - |
| Feb 7, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 203.90 | 150 |
| Feb 6, 2025 | 204.00 | 212.00 | 204.00 | 208.00 | 206.88 | 56 |
| Feb 5, 2025 | 192.50 | 205.00 | 192.50 | 205.00 | 203.90 | 8 |
| Feb 4, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 199.92 | - |
| Feb 3, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 197.93 | 100 |
| Jan 31, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 199.92 | - |
| Jan 30, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 201.91 | - |
| Jan 29, 2025 | 207.00 | 207.00 | 204.00 | 204.00 | 202.91 | - |
| Jan 28, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 204.89 | - |
| Jan 27, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 195.94 | - |
| Jan 24, 2025 | 206.00 | 206.00 | 203.00 | 203.00 | 201.91 | - |
| Jan 23, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 207.88 | - |
| Jan 22, 2025 | 208.00 | 208.00 | 207.00 | 207.00 | 205.89 | - |
| Jan 21, 2025 | 207.00 | 207.00 | 206.00 | 206.00 | 204.89 | 4 |
| Jan 20, 2025 | 209.00 | 209.00 | 205.00 | 206.00 | 204.89 | - |
| Jan 17, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.90 | - |
| Jan 16, 2025 | 211.00 | 211.00 | 205.00 | 205.00 | 203.90 | 1 |
| Jan 15, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 206.88 | - |
| Jan 14, 2025 | 202.00 | 202.00 | 201.00 | 202.00 | 200.92 | 30 |
| Jan 13, 2025 | 200.00 | 202.00 | 197.50 | 202.00 | 200.92 | 35 |
| Jan 10, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 199.92 | - |
| Jan 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 200.92 | - |
| Jan 8, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.90 | - |
| Jan 7, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 204.89 | 25 |
| Jan 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 200.92 | - |
| Jan 3, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 201.91 | 150 |
| Jan 2, 2025 | 201.00 | 203.00 | 200.00 | 201.00 | 199.92 | 46 |
| Dec 30, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.91 | - |
| Dec 27, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.89 | - |
| Dec 23, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.91 | - |
| Dec 20, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
| Dec 19, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.92 | - |
| Dec 18, 2024 | 207.00 | 211.00 | 202.00 | 202.00 | 200.92 | 155 |
| Dec 17, 2024 | 206.00 | 210.00 | 206.00 | 206.00 | 204.89 | 20 |
| Dec 16, 2024 | 205.00 | 208.00 | 205.00 | 208.00 | 206.88 | 14 |
| Dec 13, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 205.89 | - |
| Dec 12, 2024 | 207.00 | 208.00 | 206.00 | 208.00 | 206.88 | - |
| Dec 11, 2024 | 207.00 | 209.00 | 207.00 | 209.00 | 207.88 | - |
| Dec 10, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 204.89 | - |
| Dec 9, 2024 | 206.00 | 209.00 | 206.00 | 209.00 | 207.88 | 6 |
| Dec 6, 2024 | 205.00 | 206.00 | 205.00 | 206.00 | 204.89 | 40 |
| Dec 5, 2024 | 0.90529925 Dividend | |||||
| Dec 5, 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 211.86 | 30 |
| Dec 4, 2024 | 217.00 | 217.00 | 212.00 | 212.00 | 209.85 | - |
| Dec 3, 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 212.82 | - |
| Dec 2, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.81 | - |
| Nov 29, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 212.82 | - |
| Nov 28, 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 212.82 | - |
| Nov 27, 2024 | 217.00 | 217.00 | 212.00 | 212.00 | 209.85 | - |
| Nov 26, 2024 | 222.00 | 222.00 | 216.00 | 216.00 | 213.81 | - |
| Nov 25, 2024 | 217.00 | 223.00 | 217.00 | 222.00 | 219.75 | 15 |
| Nov 22, 2024 | 213.00 | 216.00 | 213.00 | 216.00 | 213.81 | - |
| Nov 21, 2024 | 207.00 | 215.00 | 207.00 | 214.00 | 211.83 | 202 |
| Nov 20, 2024 | 207.00 | 208.00 | 205.00 | 208.00 | 205.89 | - |
| Nov 19, 2024 | 207.00 | 207.00 | 206.00 | 206.00 | 203.91 | 3 |
| Nov 18, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.90 | - |
| Nov 15, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 203.91 | - |
| Nov 14, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 209.85 | 15 |
| Nov 13, 2024 | 210.00 | 212.00 | 209.00 | 209.00 | 206.88 | - |
| Nov 12, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 208.86 | 30 |
| Nov 11, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.79 | - |
| Nov 8, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 214.80 | - |
| Nov 7, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 215.79 | 200 |
| Nov 6, 2024 | 211.00 | 217.00 | 211.00 | 216.00 | 213.81 | - |
| Nov 5, 2024 | 205.00 | 205.00 | 203.00 | 205.00 | 202.92 | 105 |
| Nov 4, 2024 | 219.00 | 220.00 | 217.00 | 217.00 | 214.80 | 34 |
| Nov 1, 2024 | 215.00 | 220.00 | 215.00 | 220.00 | 217.77 | - |
| Oct 31, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.75 | - |
| Oct 30, 2024 | 233.00 | 233.00 | 225.00 | 225.00 | 222.72 | 12 |
| Oct 29, 2024 | 231.00 | 235.00 | 230.00 | 235.00 | 232.62 | 30 |
| Oct 28, 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 227.67 | - |
| Oct 25, 2024 | 220.00 | 225.00 | 220.00 | 225.00 | 222.72 | - |
| Oct 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.77 | - |
| Oct 23, 2024 | 221.00 | 221.00 | 218.00 | 218.00 | 215.79 | 16 |
| Oct 22, 2024 | 211.00 | 214.00 | 209.00 | 214.00 | 211.83 | 10 |
| Oct 21, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 208.86 | - |
| Oct 18, 2024 | 215.00 | 215.00 | 214.00 | 214.00 | 211.83 | - |
| Oct 17, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 212.82 | - |
| Oct 16, 2024 | 214.00 | 216.00 | 213.00 | 214.00 | 211.83 | - |
| Oct 15, 2024 | 222.00 | 224.00 | 217.00 | 217.00 | 214.80 | 110 |
| Oct 14, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.81 | - |
| Oct 11, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 215.79 | - |
| Oct 10, 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 212.82 | - |
| Oct 9, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 213.81 | - |
| Oct 8, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 211.83 | - |
| Oct 7, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 209.85 | 2,440 |
| Oct 4, 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 208.86 | - |
| Oct 3, 2024 | 211.00 | 211.00 | 209.00 | 210.00 | 207.87 | - |
| Oct 2, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.89 | - |
| Oct 1, 2024 | 218.00 | 218.00 | 209.00 | 209.00 | 206.88 | 25 |
| Sep 30, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 211.83 | - |
| Sep 27, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 215.79 | - |
| Sep 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.87 | - |
| Sep 25, 2024 | 207.00 | 209.00 | 207.00 | 209.00 | 206.88 | - |
| Sep 24, 2024 | 209.00 | 211.00 | 209.00 | 210.00 | 207.87 | - |
| Sep 23, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 205.89 | - |
| Sep 20, 2024 | 211.00 | 211.00 | 207.00 | 207.00 | 204.90 | - |
| Sep 19, 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 210.84 | - |
| Sep 18, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.89 | - |
| Sep 17, 2024 | 206.00 | 207.00 | 206.00 | 207.00 | 204.90 | - |
| Sep 16, 2024 | 206.00 | 206.00 | 203.00 | 206.00 | 203.91 | - |
| Sep 13, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 205.89 | - |
| Sep 12, 2024 | 0.90529925 Dividend | |||||
| Sep 12, 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 208.86 | 30 |
| Sep 11, 2024 | 202.00 | 207.00 | 202.00 | 207.00 | 203.90 | - |
| Sep 10, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 198.98 | - |
| Sep 9, 2024 | 205.00 | 208.00 | 205.00 | 208.00 | 204.89 | 100 |
| Sep 6, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 207.84 | - |
| Sep 5, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 209.81 | - |
| Sep 4, 2024 | 212.00 | 215.00 | 211.00 | 215.00 | 211.78 | 78 |
| Sep 3, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 227.54 | - |
| Sep 2, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.56 | 2 |
| Aug 30, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.63 | - |
| Aug 29, 2024 | 225.00 | 225.00 | 218.00 | 224.00 | 220.65 | - |
| Aug 28, 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 218.68 | - |
| Aug 27, 2024 | 224.00 | 226.00 | 224.00 | 225.00 | 221.63 | 4 |
| Aug 26, 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 219.66 | - |
| Aug 23, 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 219.66 | - |
| Aug 22, 2024 | 227.00 | 227.00 | 221.00 | 223.00 | 219.66 | 50 |
| Aug 21, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 221.63 | - |
| Aug 20, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 224.59 | 390 |
| Aug 19, 2024 | 229.00 | 231.00 | 228.00 | 230.00 | 226.56 | 1,039 |
| Aug 16, 2024 | 231.00 | 231.00 | 230.00 | 230.00 | 226.56 | 42 |
| Aug 15, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 217.69 | - |
| Aug 14, 2024 | 226.00 | 226.00 | 219.00 | 220.00 | 216.71 | 1 |
| Aug 13, 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 220.65 | 5 |
| Aug 12, 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 221.63 | 500 |
| Aug 9, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 219.66 | - |
| Aug 8, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.87 | - |
| Aug 7, 2024 | 218.00 | 218.00 | 211.00 | 211.00 | 207.84 | - |
| Aug 6, 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 217.69 | - |
| Aug 5, 2024 | 201.00 | 216.00 | 201.00 | 216.00 | 212.77 | 257 |
| Aug 2, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 213.75 | 5 |
| Aug 1, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.35 | - |
| Jul 31, 2024 | 236.00 | 243.00 | 236.00 | 243.00 | 239.36 | - |
| Jul 30, 2024 | 235.00 | 236.00 | 232.00 | 233.00 | 229.51 | 995 |
| Jul 29, 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 233.45 | 20 |
| Jul 26, 2024 | 229.00 | 233.00 | 229.00 | 233.00 | 229.51 | 7 |
| Jul 25, 2024 | 232.00 | 233.00 | 228.00 | 230.00 | 226.56 | 212 |
| Jul 24, 2024 | 238.00 | 239.00 | 238.00 | 239.00 | 235.42 | - |
| Jul 23, 2024 | 239.00 | 240.00 | 237.00 | 240.00 | 236.41 | - |
| Jul 22, 2024 | 247.00 | 254.00 | 247.00 | 254.00 | 250.20 | - |
| Jul 19, 2024 | 256.00 | 256.00 | 247.00 | 247.00 | 243.30 | 1 |
| Jul 18, 2024 | 253.00 | 257.00 | 253.00 | 257.00 | 253.15 | 62 |
| Jul 17, 2024 | 264.00 | 264.00 | 253.00 | 253.00 | 249.21 | - |
| Jul 16, 2024 | 259.00 | 265.00 | 259.00 | 265.00 | 261.03 | - |
| Jul 15, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 256.11 | - |
| Jul 12, 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 255.12 | - |
| Jul 11, 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 249.21 | - |
| Jul 10, 2024 | 253.00 | 261.00 | 253.00 | 259.00 | 255.12 | 3 |
| Jul 9, 2024 | 255.00 | 255.00 | 253.00 | 253.00 | 249.21 | - |
| Jul 8, 2024 | 252.00 | 255.00 | 252.00 | 255.00 | 251.18 | 3 |
| Jul 5, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.23 | 3 |
| Jul 4, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.23 | - |
| Jul 3, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.23 | - |
| Jul 2, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 241.33 | - |
| Jul 1, 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 243.30 | 133 |
| Jun 28, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.29 | 1,325 |
| Jun 27, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 245.27 | 5 |
| Jun 26, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 247.24 | - |
| Jun 25, 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 245.27 | 20 |
| Jun 24, 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 249.21 | 20 |
| Jun 21, 2024 | 247.00 | 252.00 | 247.00 | 251.00 | 247.24 | - |
| Jun 20, 2024 | 254.00 | 254.00 | 248.00 | 248.00 | 244.29 | 80 |
| Jun 19, 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 248.23 | - |
| Jun 18, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 250.20 | 2 |
| Jun 17, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 247.24 | - |
| Jun 14, 2024 | 257.00 | 257.00 | 250.00 | 250.00 | 246.26 | 6 |
| Jun 13, 2024 | 0.90529925 Dividend | |||||
| Jun 13, 2024 | 262.00 | 262.00 | 255.00 | 255.00 | 251.18 | - |
| Jun 12, 2024 | 259.00 | 262.00 | 259.00 | 261.00 | 256.09 | 60 |
| Jun 11, 2024 | 256.00 | 258.00 | 253.00 | 256.00 | 251.19 | 8 |
| Jun 10, 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 251.19 | 27 |
| Jun 7, 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 243.34 | 25 |
| Jun 6, 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 245.30 | 10 |
| Jun 5, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 239.41 | - |
| Jun 4, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 241.38 | - |
| Jun 3, 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 248.24 | 20 |
| May 31, 2024 | 248.00 | 250.00 | 247.00 | 250.00 | 245.30 | 4 |
| May 30, 2024 | 251.00 | 252.00 | 251.00 | 252.00 | 247.26 | 2 |
| May 29, 2024 | 255.00 | 258.00 | 254.00 | 254.00 | 249.23 | 10 |
| May 28, 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 250.21 | 40 |
| May 27, 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 252.17 | - |
| May 24, 2024 | 254.00 | 257.00 | 253.00 | 253.00 | 248.24 | 40 |
| May 23, 2024 | 257.00 | 262.00 | 257.00 | 262.00 | 257.07 | 70 |
| May 22, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 246.28 | - |
| May 21, 2024 | 252.00 | 253.00 | 251.00 | 252.00 | 247.26 | 221 |
| May 20, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 241.38 | - |
| May 17, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 241.38 | - |
| May 16, 2024 | 249.00 | 253.00 | 249.00 | 251.00 | 246.28 | 19 |
Related Tickers
NEN0.MU Renesas Electronics Corporation
5.55
0.00%
NEN.BE Renesas Electronics Corp
11.14
-2.98%
NEN.F Renesas Electronics Corporation
11.01
-3.25%
6723.T Renesas Electronics Corporation
1,823.50
-3.52%
IFX.DE Infineon Technologies AG
33.82
-0.01%
8016.TW Sitronix Technology Corporation
217.00
-0.23%
NVDA NVIDIA Corporation
134.83
-0.38%