Milan - Delayed Quote EUR

MARVELL TECHNOLOGY (19MW.MI)

Compare
109.32
-2.64
(-2.36%)
As of 12:21:32 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 109.98 109.98 108.02 109.32 109.32 353
Jan 10, 2025 0.06 Dividend
Jan 10, 2025 110.50 113.84 110.50 111.96 111.96 333
Jan 9, 2025 112.00 112.00 112.00 112.30 112.24 10
Jan 8, 2025 112.94 114.38 111.24 113.02 112.96 411
Jan 7, 2025 120.00 125.00 111.72 114.04 113.98 1,742
Jan 6, 2025 118.00 129.56 115.18 116.94 116.88 1,662
Jan 3, 2025 100.08 114.26 100.08 113.16 113.10 899
Jan 2, 2025 108.74 110.84 107.50 111.04 110.98 266
Dec 30, 2024 109.00 109.28 105.84 107.44 107.38 383
Dec 27, 2024 108.24 111.42 108.24 109.28 109.22 575
Dec 23, 2024 110.28 110.28 108.20 108.24 108.18 376
Dec 20, 2024 101.86 109.00 101.86 109.04 108.98 592
Dec 19, 2024 106.30 106.30 102.16 105.32 105.26 404
Dec 18, 2024 106.60 108.24 105.04 106.24 106.18 498
Dec 17, 2024 121.00 121.00 108.14 108.88 108.82 1,519
Dec 16, 2024 117.90 129.66 114.36 116.82 116.76 2,334
Dec 13, 2024 106.42 114.24 106.42 112.36 112.30 1,063
Dec 12, 2024 106.94 106.94 104.20 104.88 104.82 209
Dec 11, 2024 103.82 106.44 102.00 105.56 105.50 429
Dec 10, 2024 101.58 102.28 100.56 101.98 101.93 184
Dec 9, 2024 107.32 107.62 102.66 102.48 102.43 275
Dec 6, 2024 107.60 118.30 106.86 107.08 107.02 163
Dec 5, 2024 112.36 120.00 106.52 108.42 108.36 1,267
Dec 4, 2024 100.88 111.52 100.00 110.80 110.74 3,919
Dec 3, 2024 93.71 93.71 92.65 93.21 93.16 174
Dec 2, 2024 91.50 91.91 91.50 90.81 90.76 215
Nov 29, 2024 83.79 83.79 83.79 83.79 83.75 -
Nov 28, 2024 83.79 83.79 83.79 83.79 83.75 -
Nov 27, 2024 86.55 86.55 84.60 83.79 83.75 23
Nov 26, 2024 90.20 90.20 88.64 88.60 88.55 300
Nov 25, 2024 89.22 89.57 89.22 89.43 89.38 120
Nov 22, 2024 89.27 89.41 89.20 89.03 88.98 229
Nov 21, 2024 84.04 84.04 84.04 84.04 84.00 -
Nov 20, 2024 84.57 84.57 84.04 84.04 84.00 26
Nov 19, 2024 84.81 84.83 84.81 84.00 83.96 22
Nov 18, 2024 84.00 84.00 83.50 84.50 84.45 110
Nov 15, 2024 84.55 84.55 84.55 84.18 84.14 20
Nov 14, 2024 85.61 87.08 85.61 86.49 86.44 229
Nov 13, 2024 87.00 87.99 85.79 86.07 86.02 652
Nov 12, 2024 88.00 88.00 87.85 87.00 86.95 40
Nov 11, 2024 87.00 88.48 85.82 85.66 85.61 647
Nov 8, 2024 86.98 88.20 86.00 87.11 87.06 281
Nov 7, 2024 78.46 78.46 78.46 78.46 78.42 -
Nov 6, 2024 78.46 78.46 78.46 78.46 78.42 -
Nov 5, 2024 79.14 79.14 79.14 78.46 78.42 76
Nov 4, 2024 77.56 77.56 77.56 78.76 78.72 100
Nov 1, 2024 79.58 79.58 78.50 78.66 78.62 243
Oct 31, 2024 76.49 76.49 76.49 76.49 76.45 -
Oct 30, 2024 77.39 77.68 76.76 76.49 76.45 321
Oct 29, 2024 78.06 78.06 78.06 78.10 78.06 1
Oct 28, 2024 76.84 76.84 76.84 77.02 76.98 50
Oct 25, 2024 73.89 75.77 73.89 76.43 76.39 190
Oct 24, 2024 74.61 74.61 74.61 75.95 75.91 9
Oct 23, 2024 76.75 77.40 75.78 76.03 75.99 66
Oct 22, 2024 75.25 75.25 75.25 75.52 75.48 20
Oct 21, 2024 76.17 76.17 76.17 74.88 74.84 200
Oct 18, 2024 74.26 74.26 74.26 74.16 74.12 5
Oct 17, 2024 77.72 79.12 74.63 75.01 74.97 720
Oct 16, 2024 73.35 74.07 72.89 75.24 75.20 70
Oct 15, 2024 70.90 73.67 70.90 73.72 73.68 1,202
Oct 14, 2024 69.50 69.50 69.50 70.37 70.33 150
Oct 11, 2024 0.06 Dividend
Oct 11, 2024 66.00 67.23 66.00 67.16 67.12 47
Oct 10, 2024 61.00 63.72 61.00 64.26 64.17 25
Oct 9, 2024 66.64 66.64 66.64 66.64 66.54 -
Oct 8, 2024 66.02 66.02 66.02 66.64 66.54 100
Oct 7, 2024 66.32 66.32 66.32 67.19 67.09 5
Oct 4, 2024 65.68 65.68 65.68 65.68 65.58 -
Oct 3, 2024 64.72 65.98 64.72 65.68 65.58 85
Oct 2, 2024 63.75 64.46 63.57 65.75 65.65 66
Oct 1, 2024 65.12 65.18 63.43 63.65 63.56 150
Sep 30, 2024 62.89 63.84 62.89 64.17 64.08 91
Sep 27, 2024 62.90 62.90 62.90 63.08 62.99 51
Sep 26, 2024 66.62 66.62 66.12 65.18 65.08 320
Sep 25, 2024 63.06 63.06 63.06 63.06 62.97 -
Sep 24, 2024 63.06 63.06 63.06 63.06 62.97 -
Sep 23, 2024 67.09 67.09 66.45 63.06 62.97 35
Sep 20, 2024 67.43 67.43 67.43 67.43 67.33 -
Sep 19, 2024 67.32 67.32 67.32 67.43 67.33 80
Sep 18, 2024 66.90 66.90 66.90 66.90 66.80 -
Sep 17, 2024 66.90 66.90 66.90 66.90 66.80 -
Sep 16, 2024 66.90 66.90 66.90 66.90 66.80 -
Sep 13, 2024 67.32 67.32 67.32 66.90 66.80 10
Sep 12, 2024 68.15 68.15 68.15 67.69 67.59 200
Sep 11, 2024 63.60 63.60 63.60 63.60 63.51 -
Sep 10, 2024 62.29 62.29 62.29 63.60 63.51 158
Sep 9, 2024 63.32 63.32 63.32 63.32 63.23 -
Sep 6, 2024 63.32 63.32 63.32 63.32 63.23 -
Sep 5, 2024 62.31 64.10 62.31 63.32 63.23 59
Sep 4, 2024 62.58 64.69 62.57 64.20 64.11 128
Sep 3, 2024 68.99 70.62 64.82 64.69 64.60 1,378
Sep 2, 2024 67.56 67.56 67.56 67.56 67.46 -
Aug 30, 2024 67.76 71.00 67.09 67.56 67.46 752
Aug 29, 2024 61.62 61.62 61.62 64.33 64.24 50
Aug 28, 2024 61.67 61.70 61.67 61.51 61.42 220
Aug 27, 2024 62.56 62.56 62.56 62.56 62.47 -
Aug 26, 2024 65.15 65.15 64.24 62.56 62.47 350
Aug 23, 2024 64.31 64.31 62.28 64.11 64.02 245
Aug 22, 2024 62.79 62.79 62.79 62.79 62.70 -
Aug 21, 2024 62.79 62.79 62.79 62.79 62.70 -
Aug 20, 2024 63.60 63.60 63.60 62.79 62.70 18
Aug 19, 2024 63.36 65.90 63.36 62.14 62.05 120
Aug 16, 2024 63.07 63.30 63.07 63.30 63.21 38
Aug 14, 2024 58.20 58.85 58.20 57.81 57.73 140
Aug 13, 2024 56.77 56.77 56.77 57.26 57.18 15
Aug 12, 2024 55.09 55.09 55.09 55.09 55.01 -
Aug 9, 2024 56.56 56.56 56.56 55.09 55.01 15
Aug 8, 2024 54.50 54.50 54.50 54.56 54.48 30
Aug 7, 2024 52.15 52.15 52.15 52.15 52.07 -
Aug 6, 2024 52.15 52.15 52.15 52.15 52.07 -
Aug 5, 2024 51.78 52.53 49.22 52.15 52.07 403
Aug 2, 2024 57.15 57.30 53.44 54.16 54.08 629
Aug 1, 2024 60.72 60.72 60.72 60.72 60.63 -
Jul 31, 2024 60.65 61.32 60.65 60.72 60.63 21
Jul 30, 2024 58.80 58.80 58.80 58.49 58.40 15
Jul 29, 2024 59.82 59.82 59.82 59.82 59.73 -
Jul 26, 2024 59.82 59.82 59.82 59.82 59.73 -
Jul 25, 2024 58.49 59.95 57.86 59.82 59.73 90
Jul 24, 2024 60.92 60.92 60.92 60.92 60.83 12
Jul 23, 2024 61.12 64.18 61.12 64.09 64.00 177
Jul 22, 2024 61.07 61.07 61.07 61.07 60.98 -
Jul 19, 2024 60.97 60.97 60.97 61.07 60.98 20
Jul 18, 2024 63.27 63.27 62.00 61.07 60.98 184
Jul 17, 2024 66.51 66.51 64.46 64.47 64.38 196
Jul 16, 2024 67.74 67.74 67.74 68.05 67.95 75
Jul 15, 2024 67.80 67.80 67.80 67.80 67.70 -
Jul 12, 2024 0.06 Dividend
Jul 12, 2024 68.52 68.52 68.46 67.80 67.70 51
Jul 11, 2024 69.34 69.34 69.34 69.34 69.18 -
Jul 10, 2024 68.81 69.49 68.81 69.34 69.18 21
Jul 9, 2024 66.62 66.62 66.62 66.62 66.46 -
Jul 8, 2024 66.62 66.62 66.62 66.62 66.46 -
Jul 5, 2024 66.26 66.54 66.26 66.62 66.46 100
Jul 4, 2024 63.28 63.28 63.28 63.28 63.13 -
Jul 3, 2024 63.28 63.28 63.28 63.28 63.13 -
Jul 2, 2024 63.28 63.28 63.28 63.28 63.13 -
Jul 1, 2024 63.28 63.28 63.28 63.28 63.13 -
Jun 28, 2024 63.28 63.28 63.28 63.28 63.13 -
Jun 27, 2024 63.28 63.28 63.28 63.28 63.13 -
Jun 26, 2024 66.26 66.26 66.26 63.28 63.13 80
Jun 25, 2024 63.80 63.80 63.80 63.76 63.61 50
Jun 24, 2024 69.95 69.95 69.95 69.95 69.79 -
Jun 21, 2024 69.95 69.95 69.95 69.95 69.79 -
Jun 20, 2024 69.87 69.87 69.37 69.95 69.79 194
Jun 19, 2024 67.39 67.39 67.39 67.39 67.23 -
Jun 18, 2024 69.00 69.00 69.00 67.39 67.23 7
Jun 17, 2024 67.45 67.45 67.45 67.45 67.29 -
Jun 14, 2024 67.62 67.91 67.62 67.45 67.29 360
Jun 13, 2024 68.64 69.96 68.58 67.28 67.12 26
Jun 12, 2024 67.68 67.68 65.42 66.07 65.92 54
Jun 11, 2024 63.47 63.47 63.47 63.47 63.32 -
Jun 10, 2024 63.47 63.47 63.47 63.47 63.32 -
Jun 7, 2024 63.47 63.47 63.47 63.47 63.32 -
Jun 6, 2024 63.47 63.47 63.47 63.47 63.32 -
Jun 5, 2024 61.38 63.64 61.38 63.47 63.32 177
Jun 4, 2024 62.08 62.08 62.08 62.08 61.94 -
Jun 3, 2024 64.52 65.14 62.20 62.08 61.94 217
May 31, 2024 62.93 63.00 62.50 62.54 62.39 96
May 30, 2024 71.62 71.62 71.62 71.62 71.45 -
May 29, 2024 71.62 71.62 71.62 71.62 71.45 -
May 28, 2024 71.29 71.29 70.69 71.62 71.45 7
May 27, 2024 71.03 71.03 71.03 71.03 70.86 -
May 24, 2024 70.01 71.21 70.01 71.03 70.86 33
May 23, 2024 69.76 71.99 69.59 69.38 69.22 358
May 22, 2024 67.81 67.81 67.81 68.09 67.93 50
May 21, 2024 68.38 68.38 68.38 67.99 67.83 5
May 20, 2024 66.55 66.55 66.55 68.14 67.98 75
May 17, 2024 66.97 66.97 66.72 67.48 67.32 93
May 16, 2024 62.55 62.55 62.55 62.55 62.40 -
May 15, 2024 62.55 62.55 62.55 62.55 62.40 -
May 14, 2024 62.72 62.72 62.72 62.55 62.40 11
May 13, 2024 63.63 63.63 63.63 63.63 63.48 -
May 10, 2024 63.63 63.63 63.63 63.63 63.48 -
May 9, 2024 62.76 63.40 62.76 63.63 63.48 41
May 8, 2024 64.68 64.68 64.68 62.97 62.82 3
May 7, 2024 63.10 63.10 63.10 63.10 62.95 -
May 6, 2024 63.10 63.10 63.10 63.10 62.95 -
May 3, 2024 61.85 61.85 61.85 63.10 62.95 140
May 2, 2024 60.68 60.80 60.68 61.33 61.19 21
Apr 30, 2024 64.81 64.81 64.81 64.81 64.66 -
Apr 29, 2024 64.92 64.92 64.92 64.81 64.66 5
Apr 26, 2024 62.35 62.35 62.35 62.35 62.20 -
Apr 25, 2024 60.57 60.57 60.57 62.35 62.20 25
Apr 24, 2024 58.29 58.29 58.29 58.29 58.15 -
Apr 23, 2024 58.29 58.29 58.29 58.29 58.15 -
Apr 22, 2024 58.13 59.14 58.13 58.29 58.15 170
Apr 19, 2024 60.24 60.24 60.24 59.36 59.22 20
Apr 18, 2024 63.47 63.47 63.47 63.47 63.32 -
Apr 17, 2024 64.84 64.84 64.84 63.47 63.32 100
Apr 16, 2024 63.93 63.93 63.93 64.77 64.62 21
Apr 15, 2024 67.26 67.26 67.26 67.26 67.10 -
Apr 12, 2024 67.20 67.20 67.00 67.26 67.10 220
Apr 11, 2024 0.06 Dividend
Apr 11, 2024 66.56 67.41 65.00 65.76 65.61 258
Apr 10, 2024 67.95 67.95 67.95 67.09 66.87 50
Apr 9, 2024 66.17 66.17 66.17 66.17 65.96 -
Apr 8, 2024 66.17 66.17 66.17 66.17 65.96 -
Apr 5, 2024 65.67 66.19 65.44 66.17 65.96 221
Apr 4, 2024 68.00 68.00 67.70 68.53 68.31 29
Apr 3, 2024 67.79 67.79 67.79 68.69 68.47 3
Apr 2, 2024 68.50 68.50 66.48 67.12 66.90 65
Mar 28, 2024 67.37 67.37 65.59 66.33 66.12 125
Mar 27, 2024 66.11 67.00 66.11 66.45 66.24 83
Mar 26, 2024 61.53 63.27 61.45 62.94 62.74 142
Mar 25, 2024 60.53 61.80 60.53 61.06 60.86 333
Mar 22, 2024 61.49 61.49 61.49 61.38 61.18 200
Mar 21, 2024 61.84 62.82 61.45 62.88 62.68 310
Mar 20, 2024 60.57 60.57 59.80 60.00 59.81 135
Mar 19, 2024 60.47 60.47 59.90 59.92 59.73 52
Mar 18, 2024 63.04 63.04 62.94 62.08 61.88 10
Mar 15, 2024 60.85 60.85 60.00 61.39 61.19 25
Mar 14, 2024 62.38 62.38 62.22 60.59 60.39 85
Mar 13, 2024 66.52 66.52 62.77 62.46 62.26 404
Mar 12, 2024 66.66 67.11 66.00 65.99 65.78 613
Mar 11, 2024 69.01 69.05 65.26 65.49 65.28 410
Mar 8, 2024 71.49 74.13 70.68 70.33 70.10 2,205
Mar 7, 2024 75.03 76.04 75.00 76.14 75.89 254
Mar 6, 2024 74.70 75.41 73.61 74.67 74.43 701
Mar 5, 2024 72.88 72.96 71.52 72.10 71.87 420
Mar 4, 2024 73.42 73.42 70.79 72.30 72.07 563
Mar 1, 2024 66.91 68.19 66.91 70.18 69.95 195
Feb 29, 2024 63.70 63.81 63.70 64.91 64.70 160
Feb 28, 2024 63.10 63.10 63.10 62.96 62.76 10
Feb 27, 2024 63.99 65.50 63.99 64.92 64.71 215
Feb 26, 2024 62.14 62.55 62.14 63.23 63.03 188
Feb 23, 2024 64.21 64.77 62.73 62.91 62.71 399
Feb 22, 2024 63.93 63.93 63.93 64.40 64.19 100
Feb 21, 2024 59.64 59.64 59.64 59.64 59.45 -
Feb 20, 2024 60.98 60.98 60.98 59.64 59.45 50
Feb 19, 2024 61.98 61.98 61.98 61.98 61.78 -
Feb 16, 2024 61.72 61.72 61.72 61.98 61.78 16
Feb 15, 2024 64.16 64.16 64.16 62.69 62.49 18
Feb 14, 2024 64.92 64.92 64.00 63.79 63.58 66
Feb 13, 2024 63.89 64.79 63.89 64.69 64.48 70
Feb 12, 2024 63.32 65.60 63.32 66.78 66.56 195
Feb 9, 2024 66.66 66.66 66.66 63.71 63.50 30
Feb 8, 2024 66.80 66.80 66.80 67.06 66.84 100
Feb 7, 2024 62.51 62.51 62.49 62.60 62.40 60
Feb 6, 2024 62.51 62.51 62.51 62.26 62.06 22
Feb 5, 2024 62.01 62.01 61.64 61.65 61.45 60
Feb 2, 2024 62.40 62.70 62.00 62.81 62.61 88
Feb 1, 2024 62.80 62.80 62.80 60.60 60.40 16
Jan 31, 2024 62.23 62.23 62.23 62.11 61.91 67
Jan 30, 2024 63.51 63.51 63.51 63.51 63.31 -
Jan 29, 2024 63.40 63.40 63.30 63.51 63.31 300
Jan 26, 2024 63.26 63.26 63.11 63.50 63.30 135
Jan 25, 2024 66.68 66.68 65.94 65.87 65.66 26
Jan 24, 2024 66.79 66.79 66.68 66.57 66.36 25
Jan 23, 2024 64.75 65.00 64.75 64.67 64.46 80
Jan 22, 2024 66.46 66.58 64.24 64.13 63.92 435
Jan 19, 2024 64.10 64.10 63.92 63.71 63.50 26
Jan 18, 2024 59.92 59.92 59.92 63.31 63.11 50
Jan 17, 2024 59.78 59.78 58.68 59.05 58.86 27
Jan 16, 2024 60.31 60.31 60.31 60.31 60.12 -
Jan 15, 2024 60.31 60.31 60.31 60.31 60.12 -

Related Tickers

1AVGO.MI BROADCOM
213.85
-1.90%
 
1INTC.MI Intel Corporation
18.59
+0.40%
 
ONSE.VI ON Semiconductor Corporation
51.76
-1.50%
 
MTE.DE Micron Technology, Inc.
94.73
-2.63%
 
HY9H.F SK hynix Inc.
131.00
0.00%
 
1NVDA.MI NVIDIA Corporation
129.00
-2.60%
 
SYNA Synaptics Incorporated
75.98
-3.32%
 
NXPI NXP Semiconductors N.V.
206.75
-1.42%
 
NVTS Navitas Semiconductor Corporation
3.2550
-5.10%
 
ON ON Semiconductor Corporation
53.94
-7.49%