XETRA - Delayed Quote EUR
ON Semiconductor Corporation (XS4.DE)
39.72
-0.50
(-1.26%)
At close: 5:35:51 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 15, 2025 | 40.22 | 40.29 | 39.72 | 39.72 | 39.72 | 510 |
| May 14, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| May 13, 2025 | 40.00 | 41.26 | 40.00 | 41.26 | 41.26 | 142 |
| May 12, 2025 | 39.96 | 40.45 | 38.90 | 40.45 | 40.45 | 1,588 |
| May 9, 2025 | 35.56 | 36.58 | 35.56 | 36.13 | 36.13 | 749 |
| May 8, 2025 | 34.73 | 35.37 | 34.73 | 35.37 | 35.37 | 272 |
| May 7, 2025 | 34.17 | 34.40 | 33.54 | 33.74 | 33.74 | 10 |
| May 6, 2025 | 33.90 | 33.92 | 33.29 | 33.76 | 33.76 | 1,038 |
| May 5, 2025 | 36.28 | 38.08 | 33.74 | 33.97 | 33.97 | 3,044 |
| May 2, 2025 | 35.10 | 36.57 | 35.10 | 36.57 | 36.57 | 946 |
| Apr 30, 2025 | 33.60 | 34.18 | 33.04 | 34.18 | 34.18 | 170 |
| Apr 29, 2025 | 34.71 | 34.71 | 33.98 | 33.98 | 33.98 | 289 |
| Apr 28, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| Apr 25, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Apr 24, 2025 | 32.38 | 34.13 | 31.83 | 34.13 | 34.13 | 3,504 |
| Apr 23, 2025 | 31.80 | 32.78 | 31.80 | 32.17 | 32.17 | 627 |
| Apr 22, 2025 | 30.27 | 31.03 | 30.27 | 30.79 | 30.79 | 1,345 |
| Apr 17, 2025 | 30.37 | 30.40 | 30.05 | 30.05 | 30.05 | 325 |
| Apr 16, 2025 | 30.66 | 31.05 | 30.60 | 30.90 | 30.90 | 1,366 |
| Apr 15, 2025 | 32.42 | 32.42 | 31.71 | 31.71 | 31.71 | 10 |
| Apr 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| Apr 11, 2025 | 29.05 | 29.05 | 28.61 | 28.91 | 28.91 | 70 |
| Apr 10, 2025 | 35.45 | 35.45 | 33.94 | 33.94 | 33.94 | 476 |
| Apr 9, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Apr 8, 2025 | 32.42 | 33.18 | 31.74 | 31.74 | 31.74 | 780 |
| Apr 7, 2025 | 29.62 | 31.34 | 29.52 | 31.34 | 31.34 | 824 |
| Apr 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Apr 3, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 33 |
| Apr 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Apr 1, 2025 | 37.76 | 37.76 | 37.22 | 37.22 | 37.22 | 524 |
| Mar 31, 2025 | 37.49 | 37.49 | 36.85 | 37.07 | 37.07 | 950 |
| Mar 28, 2025 | 40.20 | 40.20 | 38.90 | 38.90 | 38.90 | 134 |
| Mar 27, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Mar 26, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Mar 25, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Mar 24, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Mar 21, 2025 | 39.51 | 39.88 | 39.00 | 39.88 | 39.88 | 115 |
| Mar 20, 2025 | 39.66 | 39.84 | 39.66 | 39.84 | 39.84 | 30 |
| Mar 19, 2025 | 40.03 | 40.36 | 40.03 | 40.36 | 40.36 | 62 |
| Mar 18, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Mar 17, 2025 | 39.65 | 39.65 | 39.63 | 39.63 | 39.63 | 60 |
| Mar 14, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Mar 13, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Mar 12, 2025 | 39.72 | 39.72 | 39.52 | 39.52 | 39.52 | 1 |
| Mar 11, 2025 | 41.17 | 41.17 | 38.84 | 38.84 | 38.84 | 256 |
| Mar 10, 2025 | 41.38 | 41.42 | 40.99 | 41.10 | 41.10 | 1,123 |
| Mar 7, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Mar 6, 2025 | 41.93 | 42.01 | 40.22 | 40.94 | 40.94 | 981 |
| Mar 5, 2025 | 42.09 | 42.86 | 41.96 | 41.96 | 41.96 | 2,066 |
| Mar 4, 2025 | 42.04 | 43.17 | 41.90 | 41.90 | 41.90 | 113 |
| Mar 3, 2025 | 45.43 | 45.72 | 44.78 | 44.81 | 44.81 | 2,113 |
| Feb 28, 2025 | 45.26 | 45.32 | 45.26 | 45.32 | 45.32 | 10 |
| Feb 27, 2025 | 48.50 | 48.50 | 46.83 | 46.83 | 46.83 | 103 |
| Feb 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Feb 25, 2025 | 51.14 | 51.15 | 49.73 | 49.73 | 49.73 | 200 |
| Feb 24, 2025 | 50.79 | 51.44 | 50.71 | 51.44 | 51.44 | 134 |
| Feb 21, 2025 | 53.23 | 53.26 | 51.68 | 51.68 | 51.68 | 364 |
| Feb 20, 2025 | 53.55 | 53.75 | 52.84 | 53.35 | 53.35 | 210 |
| Feb 19, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Feb 18, 2025 | 49.40 | 50.44 | 49.40 | 50.44 | 50.44 | 100 |
| Feb 17, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Feb 14, 2025 | 48.48 | 48.70 | 48.48 | 48.70 | 48.70 | 82 |
| Feb 13, 2025 | 48.03 | 48.03 | 47.83 | 47.83 | 47.83 | 20 |
| Feb 12, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Feb 11, 2025 | 45.72 | 47.29 | 45.72 | 46.42 | 46.42 | 286 |
| Feb 10, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Feb 7, 2025 | 49.69 | 50.28 | 49.42 | 49.42 | 49.42 | 121 |
| Feb 6, 2025 | 50.70 | 50.70 | 50.59 | 50.59 | 50.59 | 20 |
| Feb 5, 2025 | 48.19 | 48.84 | 48.19 | 48.84 | 48.84 | 176 |
| Feb 4, 2025 | 49.30 | 49.79 | 48.96 | 49.08 | 49.08 | 12,820 |
| Feb 3, 2025 | 49.58 | 50.02 | 48.71 | 49.64 | 49.64 | 690 |
| Jan 31, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Jan 30, 2025 | 51.91 | 51.91 | 49.78 | 50.43 | 50.43 | 1,967 |
| Jan 29, 2025 | 52.17 | 52.17 | 51.24 | 51.24 | 51.24 | 820 |
| Jan 28, 2025 | 51.52 | 51.60 | 51.01 | 51.01 | 51.01 | 523 |
| Jan 27, 2025 | 50.95 | 53.18 | 50.33 | 52.24 | 52.24 | 8,039 |
| Jan 24, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Jan 23, 2025 | 53.93 | 53.95 | 52.84 | 53.08 | 53.08 | 326 |
| Jan 22, 2025 | 53.45 | 54.23 | 53.45 | 53.99 | 53.99 | 410 |
| Jan 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 17, 2025 | 51.82 | 53.32 | 51.82 | 53.20 | 53.20 | 140 |
| Jan 16, 2025 | 54.58 | 54.74 | 52.52 | 52.62 | 52.62 | 1,634 |
| Jan 15, 2025 | 54.14 | 54.38 | 53.94 | 53.94 | 53.94 | 248 |
| Jan 14, 2025 | 55.00 | 55.38 | 53.43 | 53.54 | 53.54 | 882 |
| Jan 13, 2025 | 52.36 | 53.43 | 51.94 | 53.40 | 53.40 | 946 |
| Jan 10, 2025 | 55.67 | 56.25 | 54.85 | 54.87 | 54.87 | 2,931 |
| Jan 9, 2025 | 56.82 | 56.82 | 56.54 | 56.54 | 56.54 | 60 |
| Jan 8, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Jan 7, 2025 | 62.04 | 62.44 | 61.91 | 61.97 | 61.97 | 270 |
| Jan 6, 2025 | 62.33 | 63.68 | 62.33 | 63.37 | 63.37 | 481 |
| Jan 3, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| Jan 2, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Dec 30, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Dec 27, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Dec 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 20, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 20 |
| Dec 19, 2024 | 63.46 | 63.46 | 63.22 | 63.22 | 63.22 | 159 |
| Dec 18, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| Dec 17, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Dec 16, 2024 | 62.79 | 64.01 | 62.36 | 64.01 | 64.01 | 637 |
| Dec 13, 2024 | 64.09 | 64.09 | 62.42 | 62.79 | 62.79 | 363 |
| Dec 12, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Dec 11, 2024 | 64.19 | 64.19 | 64.07 | 64.07 | 64.07 | 132 |
| Dec 10, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Dec 9, 2024 | 63.10 | 63.98 | 62.94 | 63.98 | 63.98 | 379 |
| Dec 6, 2024 | 63.33 | 63.33 | 62.97 | 63.07 | 63.07 | 351 |
| Dec 5, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 530 |
| Dec 4, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Dec 3, 2024 | 69.98 | 70.68 | 69.20 | 69.20 | 69.20 | 1,336 |
| Dec 2, 2024 | 69.55 | 69.96 | 69.55 | 69.96 | 69.96 | 150 |
| Nov 29, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Nov 28, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Nov 27, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Nov 26, 2024 | 70.10 | 70.16 | 67.80 | 67.80 | 67.80 | 368 |
| Nov 25, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| Nov 22, 2024 | 65.58 | 65.94 | 65.58 | 65.94 | 65.94 | 10 |
| Nov 21, 2024 | 63.81 | 64.45 | 63.48 | 64.45 | 64.45 | 371 |
| Nov 20, 2024 | 63.23 | 63.30 | 61.89 | 62.55 | 62.55 | 1,394 |
| Nov 19, 2024 | 62.96 | 63.10 | 62.46 | 62.95 | 62.95 | 294 |
| Nov 18, 2024 | 62.28 | 62.49 | 61.40 | 62.49 | 62.49 | 602 |
| Nov 15, 2024 | 63.05 | 63.26 | 61.75 | 61.75 | 61.75 | 250 |
| Nov 14, 2024 | 65.10 | 65.10 | 63.98 | 63.98 | 63.98 | 39 |
| Nov 13, 2024 | 65.96 | 65.96 | 64.59 | 64.59 | 64.59 | 1 |
| Nov 12, 2024 | 66.28 | 66.75 | 65.97 | 66.05 | 66.05 | 693 |
| Nov 11, 2024 | 65.75 | 66.33 | 65.20 | 65.20 | 65.20 | 238 |
| Nov 8, 2024 | 65.71 | 65.71 | 65.41 | 65.41 | 65.41 | 28 |
| Nov 7, 2024 | 67.39 | 68.12 | 67.08 | 67.45 | 67.45 | 1,784 |
| Nov 6, 2024 | 67.59 | 67.83 | 67.12 | 67.67 | 67.67 | 687 |
| Nov 5, 2024 | 64.22 | 64.38 | 63.18 | 64.30 | 64.30 | 1,653 |
| Nov 4, 2024 | 65.38 | 65.38 | 65.03 | 65.03 | 65.03 | 152 |
| Nov 1, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Oct 31, 2024 | 67.25 | 67.70 | 64.54 | 64.54 | 64.54 | 2,400 |
| Oct 30, 2024 | 67.83 | 69.99 | 67.75 | 67.97 | 67.97 | 567 |
| Oct 29, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Oct 28, 2024 | 67.69 | 69.40 | 62.89 | 68.76 | 68.76 | 3,766 |
| Oct 25, 2024 | 65.22 | 66.51 | 65.22 | 66.50 | 66.50 | 162 |
| Oct 24, 2024 | 64.94 | 65.07 | 63.88 | 64.14 | 64.14 | 717 |
| Oct 23, 2024 | 63.48 | 63.92 | 63.23 | 63.23 | 63.23 | 161 |
| Oct 22, 2024 | 61.55 | 61.55 | 61.04 | 61.10 | 61.10 | 1,680 |
| Oct 21, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 30 |
| Oct 18, 2024 | 64.68 | 64.68 | 63.96 | 63.96 | 63.96 | 169 |
| Oct 17, 2024 | 64.05 | 64.74 | 64.05 | 64.74 | 64.74 | 288 |
| Oct 16, 2024 | 64.73 | 64.73 | 64.55 | 64.60 | 64.60 | 213 |
| Oct 15, 2024 | 66.99 | 66.99 | 65.76 | 65.76 | 65.76 | 519 |
| Oct 14, 2024 | 66.15 | 66.39 | 66.15 | 66.39 | 66.39 | 24 |
| Oct 11, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Oct 10, 2024 | 64.56 | 64.56 | 63.31 | 64.17 | 64.17 | 1,063 |
| Oct 9, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 52 |
| Oct 8, 2024 | 64.45 | 64.85 | 64.00 | 64.17 | 64.17 | 383 |
| Oct 7, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Oct 4, 2024 | 65.33 | 65.57 | 65.17 | 65.17 | 65.17 | 340 |
| Oct 3, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Oct 2, 2024 | 63.98 | 65.20 | 63.93 | 65.12 | 65.12 | 1,346 |
| Oct 1, 2024 | 65.66 | 65.83 | 64.40 | 64.40 | 64.40 | 1,315 |
| Sep 30, 2024 | 65.92 | 65.92 | 65.17 | 65.33 | 65.33 | 751 |
| Sep 27, 2024 | 65.81 | 67.36 | 65.74 | 67.11 | 67.11 | 1,292 |
| Sep 26, 2024 | 64.21 | 64.94 | 63.67 | 63.67 | 63.67 | 2,232 |
| Sep 25, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Sep 24, 2024 | 63.02 | 64.78 | 63.02 | 63.27 | 63.27 | 528 |
| Sep 23, 2024 | 62.66 | 63.42 | 62.42 | 63.42 | 63.42 | 272 |
| Sep 20, 2024 | 65.69 | 65.69 | 61.79 | 62.02 | 62.02 | 5,381 |
| Sep 19, 2024 | 65.34 | 66.62 | 64.44 | 66.62 | 66.62 | 770 |
| Sep 18, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Sep 17, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Sep 16, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Sep 13, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Sep 12, 2024 | 63.03 | 63.03 | 62.30 | 62.30 | 62.30 | 1 |
| Sep 11, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Sep 10, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 76 |
| Sep 9, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Sep 6, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| Sep 5, 2024 | 64.90 | 64.90 | 63.19 | 63.19 | 63.19 | 148 |
| Sep 4, 2024 | 63.05 | 64.17 | 62.80 | 64.17 | 64.17 | 266 |
| Sep 3, 2024 | 70.11 | 70.11 | 66.61 | 66.61 | 66.61 | 57 |
| Sep 2, 2024 | 69.52 | 70.55 | 69.52 | 70.55 | 70.55 | 35 |
| Aug 30, 2024 | 69.20 | 70.99 | 69.20 | 70.12 | 70.12 | 2,579 |
| Aug 29, 2024 | 67.20 | 70.21 | 67.10 | 70.21 | 70.21 | 1,059 |
| Aug 28, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Aug 27, 2024 | 67.22 | 68.08 | 66.30 | 67.52 | 67.52 | 336 |
| Aug 26, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| Aug 23, 2024 | 66.64 | 67.74 | 66.64 | 67.74 | 67.74 | 68 |
| Aug 22, 2024 | 69.00 | 69.00 | 67.59 | 67.59 | 67.59 | 5 |
| Aug 21, 2024 | 68.17 | 70.00 | 68.17 | 68.57 | 68.57 | 13 |
| Aug 20, 2024 | 69.11 | 69.11 | 68.18 | 68.18 | 68.18 | 138 |
| Aug 19, 2024 | 68.45 | 69.23 | 68.45 | 69.23 | 69.23 | 27 |
| Aug 16, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| Aug 15, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 54 |
| Aug 14, 2024 | 66.63 | 66.63 | 64.57 | 64.57 | 64.57 | 80 |
| Aug 13, 2024 | 65.37 | 65.69 | 65.04 | 65.69 | 65.69 | 167 |
| Aug 12, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Aug 9, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Aug 8, 2024 | 62.16 | 64.79 | 62.05 | 64.79 | 64.79 | 840 |
| Aug 7, 2024 | 63.48 | 64.18 | 63.48 | 64.18 | 64.18 | 71 |
| Aug 6, 2024 | 65.73 | 66.00 | 62.86 | 62.86 | 62.86 | 5,171 |
| Aug 5, 2024 | 59.27 | 64.48 | 57.50 | 64.48 | 64.48 | 2,052 |
| Aug 2, 2024 | 65.65 | 65.72 | 62.92 | 62.92 | 62.92 | 1,215 |
| Aug 1, 2024 | 72.32 | 72.89 | 68.69 | 68.69 | 68.69 | 1,856 |
| Jul 31, 2024 | 70.43 | 71.45 | 69.49 | 71.45 | 71.45 | 1,519 |
| Jul 30, 2024 | 72.23 | 72.23 | 69.02 | 69.02 | 69.02 | 943 |
| Jul 29, 2024 | 65.43 | 73.49 | 64.60 | 72.95 | 72.95 | 1,981 |
| Jul 26, 2024 | 63.37 | 64.00 | 63.21 | 63.81 | 63.81 | 608 |
| Jul 25, 2024 | 64.78 | 64.78 | 61.77 | 63.40 | 63.40 | 2,984 |
| Jul 24, 2024 | 67.35 | 67.67 | 66.15 | 66.15 | 66.15 | 1,611 |
| Jul 23, 2024 | 69.72 | 69.72 | 68.00 | 68.41 | 68.41 | 1,098 |
| Jul 22, 2024 | 67.41 | 69.77 | 67.27 | 69.39 | 69.39 | 2,077 |
| Jul 19, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jul 18, 2024 | 70.39 | 70.51 | 69.85 | 69.85 | 69.85 | 431 |
| Jul 17, 2024 | 71.30 | 71.30 | 70.70 | 71.21 | 71.21 | 259 |
| Jul 16, 2024 | 70.18 | 71.50 | 70.13 | 71.47 | 71.47 | 108 |
| Jul 15, 2024 | 71.00 | 71.64 | 69.50 | 71.06 | 71.06 | 1,271 |
| Jul 12, 2024 | 68.41 | 70.19 | 68.41 | 70.04 | 70.04 | 464 |
| Jul 11, 2024 | 68.38 | 70.44 | 68.32 | 69.40 | 69.40 | 554 |
| Jul 10, 2024 | 67.85 | 69.76 | 67.85 | 69.76 | 69.76 | 1,778 |
| Jul 9, 2024 | 69.74 | 69.76 | 67.69 | 67.77 | 67.77 | 445 |
| Jul 8, 2024 | 67.66 | 68.17 | 67.66 | 68.09 | 68.09 | 1,249 |
| Jul 5, 2024 | 67.56 | 67.95 | 67.54 | 67.81 | 67.81 | 462 |
| Jul 4, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| Jul 3, 2024 | 67.97 | 68.40 | 67.79 | 68.40 | 68.40 | 575 |
| Jul 2, 2024 | 66.53 | 66.70 | 66.53 | 66.70 | 66.70 | 40 |
| Jul 1, 2024 | 63.98 | 63.98 | 63.43 | 63.43 | 63.43 | 10 |
| Jun 28, 2024 | 63.88 | 64.13 | 63.88 | 64.13 | 64.13 | 231 |
| Jun 27, 2024 | 63.44 | 63.44 | 63.02 | 63.02 | 63.02 | 190 |
| Jun 26, 2024 | 64.30 | 64.30 | 63.49 | 63.49 | 63.49 | 20 |
| Jun 25, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Jun 24, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jun 21, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Jun 20, 2024 | 65.00 | 66.38 | 64.01 | 64.42 | 64.42 | 9,520 |
| Jun 19, 2024 | 65.54 | 65.54 | 65.06 | 65.32 | 65.32 | 760 |
| Jun 18, 2024 | 66.00 | 66.00 | 65.98 | 65.98 | 65.98 | 60 |
| Jun 17, 2024 | 67.12 | 67.12 | 64.88 | 64.88 | 64.88 | 71 |
| Jun 14, 2024 | 70.07 | 70.22 | 67.12 | 67.12 | 67.12 | 1,376 |
| Jun 13, 2024 | 70.76 | 70.76 | 69.14 | 69.93 | 69.93 | 904 |
| Jun 12, 2024 | 68.79 | 71.10 | 68.79 | 71.03 | 71.03 | 643 |
| Jun 11, 2024 | 68.03 | 68.25 | 68.03 | 68.25 | 68.25 | 61 |
| Jun 10, 2024 | 67.07 | 68.26 | 67.02 | 68.26 | 68.26 | 232 |
| Jun 7, 2024 | 66.72 | 66.72 | 66.33 | 66.33 | 66.33 | 11 |
| Jun 6, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 29 |
| Jun 5, 2024 | 65.88 | 67.28 | 64.61 | 67.28 | 67.28 | 354 |
| Jun 4, 2024 | 67.05 | 67.59 | 65.88 | 65.88 | 65.88 | 634 |
| Jun 3, 2024 | 67.08 | 68.27 | 66.94 | 67.18 | 67.18 | 1,724 |
| May 31, 2024 | 66.77 | 66.77 | 65.22 | 65.31 | 65.31 | 55 |
| May 30, 2024 | 65.76 | 66.05 | 64.90 | 66.05 | 66.05 | 850 |
| May 29, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| May 28, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| May 27, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| May 24, 2024 | 66.27 | 67.07 | 66.27 | 67.07 | 67.07 | 249 |
| May 23, 2024 | 70.93 | 71.35 | 68.01 | 68.14 | 68.14 | 1,891 |
| May 22, 2024 | 67.01 | 69.79 | 67.01 | 69.79 | 69.79 | 862 |
| May 21, 2024 | 68.49 | 68.49 | 66.72 | 66.72 | 66.72 | 59 |
| May 20, 2024 | 67.24 | 68.08 | 67.24 | 68.08 | 68.08 | 22 |
| May 17, 2024 | 67.24 | 67.89 | 67.24 | 67.85 | 67.85 | 2 |
| May 16, 2024 | 68.33 | 68.33 | 67.74 | 67.74 | 67.74 | 120 |
| May 15, 2024 | 68.11 | 68.27 | 67.67 | 67.67 | 67.67 | 165 |
Related Tickers
SGM.DE STMicroelectronics N.V.
23.18
-0.39%
1YD.DE Broadcom Inc.
207.20
-0.14%
TII.DE Texas Instruments Incorporated
169.00
+1.79%
QCI.DE QUALCOMM Incorporated
136.36
+0.46%
ELG.DE Elmos Semiconductor SE
73.60
-1.08%
MTE.DE Micron Technology, Inc.
83.75
-2.71%
INL.DE Intel Corporation
19.25
-0.56%
WAF.DE Siltronic AG
38.98
0.00%
AMD.DE Advanced Micro Devices, Inc.
103.50
-2.08%
NVD.DE NVIDIA Corporation
120.16
+0.27%