Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Marvell Technology, Inc. (19MW.MI)

Compare
45.10
-0.92
(-1.99%)
As of April 16 at 4:58:51 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202545.4046.8044.6945.1045.10563
Apr 15, 202546.5047.3343.4047.1547.15325
Apr 14, 202548.8350.0046.4046.4246.421,841
Apr 11, 2025 0.05 Dividend
Apr 11, 202545.9947.2245.6445.7645.761,813
Apr 10, 202555.0057.0048.0050.4350.37813
Apr 9, 202550.2355.2444.0045.5345.474,087
Apr 8, 202549.0151.4347.4950.2350.174,399
Apr 7, 202542.3549.3741.8145.9045.841,191
Apr 4, 202551.9952.0044.2545.2345.182,839
Apr 3, 202555.3655.4051.9151.9451.88885
Apr 2, 202557.9358.2057.1658.1658.0990
Apr 1, 202557.4058.0856.7857.1557.08534
Mar 31, 202555.9857.0054.0055.6855.611,366
Mar 28, 202559.9560.1256.8057.1557.081,430
Mar 27, 202568.0068.0060.5559.6359.561,236
Mar 26, 202566.4366.4362.0061.8461.77762
Mar 25, 202567.7167.7166.7866.5066.42416
Mar 24, 202566.5367.1866.0067.1867.101,495
Mar 21, 202564.7364.7363.4064.6464.5613
Mar 20, 202565.0065.6064.5064.7564.67918
Mar 19, 202562.6263.9862.6064.1964.11558
Mar 18, 202564.0664.4062.2063.1663.08338
Mar 17, 202562.9165.8062.8163.2363.15561
Mar 14, 202564.5064.9763.1263.0863.001,470
Mar 13, 202563.5564.0763.1563.2063.12210
Mar 12, 202562.5865.2661.8964.2964.211,989
Mar 11, 202560.6462.6759.5760.9660.89777
Mar 10, 202564.4964.6459.6559.9059.831,679
Mar 7, 202568.0068.0062.5062.9562.881,803
Mar 6, 202571.4372.5067.0068.8768.792,901
Mar 5, 202584.8285.0080.1580.5680.46231
Mar 4, 202582.4682.4678.6081.6981.59251
Mar 3, 202589.0489.0484.2185.2585.15641
Feb 28, 202587.0089.2583.0086.9786.871,436
Feb 27, 202592.0094.0089.2588.4488.331,362
Feb 26, 202590.4692.0890.4691.2991.18536
Feb 25, 202593.7497.1088.0089.5889.471,080
Feb 24, 2025100.18100.2694.4396.2096.09611
Feb 21, 2025103.50103.60101.20101.36101.24650
Feb 20, 2025105.64105.90102.32103.68103.56200
Feb 19, 2025102.80107.24102.28107.24107.111,662
Feb 18, 2025102.14108.90100.90102.54102.421,123
Feb 17, 202598.01105.0097.50102.24102.12818
Feb 14, 202599.76100.6895.45100.68100.561,153
Feb 13, 2025102.34102.38101.30101.88101.76564
Feb 12, 2025105.14105.14102.48102.36102.24620
Feb 11, 2025107.74108.26106.52107.58107.45496
Feb 10, 2025112.00112.00107.84108.60108.47859
Feb 7, 2025121.00121.00108.50108.86108.731,047
Feb 6, 2025114.02114.02111.10112.18112.05357
Feb 5, 2025106.60110.12106.60110.72110.59278
Feb 4, 2025113.40114.94102.60107.58107.451,088
Feb 3, 2025102.74110.1297.64110.22110.09819
Jan 31, 2025107.00111.34107.00110.16110.03786
Jan 30, 2025105.00107.50104.92105.92105.791,227
Jan 29, 2025104.00107.0099.54100.16100.042,818
Jan 28, 202599.52103.2096.5797.9197.791,296
Jan 27, 2025109.70120.6298.5098.5398.412,660
Jan 24, 2025120.86120.86119.82120.24120.10486
Jan 23, 2025120.14121.40116.10121.40121.26609
Jan 22, 2025121.14127.52119.00121.12120.98853
Jan 21, 2025125.00125.00117.76118.92118.781,171
Jan 20, 2025124.00124.90121.00122.94122.79629
Jan 17, 2025116.78118.40115.70118.40118.26332
Jan 16, 2025115.12116.08115.06116.78116.64183
Jan 15, 2025114.12115.20114.12114.22114.0855
Jan 14, 2025113.64114.32111.48111.48111.35331
Jan 13, 2025109.98112.36108.02111.08110.95357
Jan 10, 2025 0.05 Dividend
Jan 10, 2025110.50113.84110.50111.96111.83333
Jan 9, 2025112.00112.00112.00112.30112.1110
Jan 8, 2025112.94114.38111.24113.02112.83411
Jan 7, 2025120.00125.00111.72114.04113.841,742
Jan 6, 2025118.00129.56115.18116.94116.741,662
Jan 3, 2025100.08114.26100.08113.16112.96899
Jan 2, 2025108.74110.84107.50111.04110.85266
Dec 30, 2024109.00109.28105.84107.44107.25383
Dec 27, 2024108.24111.42108.24109.28109.09575
Dec 23, 2024110.28110.28108.20108.24108.05376
Dec 20, 2024101.86109.00101.86109.04108.85592
Dec 19, 2024106.30106.30102.16105.32105.14404
Dec 18, 2024106.60108.24105.04106.24106.06498
Dec 17, 2024121.00121.00108.14108.88108.691,519
Dec 16, 2024117.90129.66114.36116.82116.622,334
Dec 13, 2024106.42114.24106.42112.36112.171,063
Dec 12, 2024106.94106.94104.20104.88104.70209
Dec 11, 2024103.82106.44102.00105.56105.38429
Dec 10, 2024101.58102.28100.56101.98101.80184
Dec 9, 2024107.32107.62102.66102.48102.30275
Dec 6, 2024107.60118.30106.86107.08106.90163
Dec 5, 2024112.36120.00106.52108.42108.231,267
Dec 4, 2024100.88111.52100.00110.80110.613,919
Dec 3, 202493.7193.7192.6593.2193.05174
Dec 2, 202491.5091.9191.5090.8190.65215
Nov 29, 202483.7983.7983.7983.7983.65-
Nov 28, 202483.7983.7983.7983.7983.65-
Nov 27, 202486.5586.5584.6083.7983.6523
Nov 26, 202490.2090.2088.6488.6088.45300
Nov 25, 202489.2289.5789.2289.4389.28120
Nov 22, 202489.2789.4189.2089.0388.88229
Nov 21, 202484.0484.0484.0484.0483.90-
Nov 20, 202484.5784.5784.0484.0483.9026
Nov 19, 202484.8184.8384.8184.0083.8622
Nov 18, 202484.0084.0083.5084.5084.35110
Nov 15, 202484.5584.5584.5584.1884.0320
Nov 14, 202485.6187.0885.6186.4986.34229
Nov 13, 202487.0087.9985.7986.0785.92652
Nov 12, 202488.0088.0087.8587.0086.8540
Nov 11, 202487.0088.4885.8285.6685.51647
Nov 8, 202486.9888.2086.0087.1186.96281
Nov 7, 202478.4678.4678.4678.4678.32-
Nov 6, 202478.4678.4678.4678.4678.32-
Nov 5, 202479.1479.1479.1478.4678.3276
Nov 4, 202477.5677.5677.5678.7678.62100
Nov 1, 202479.5879.5878.5078.6678.52243
Oct 31, 202476.4976.4976.4976.4976.36-
Oct 30, 202477.3977.6876.7676.4976.36321
Oct 29, 202478.0678.0678.0678.1077.971
Oct 28, 202476.8476.8476.8477.0276.8950
Oct 25, 202473.8975.7773.8976.4376.30190
Oct 24, 202474.6174.6174.6175.9575.829
Oct 23, 202476.7577.4075.7876.0375.9066
Oct 22, 202475.2575.2575.2575.5275.3920
Oct 21, 202476.1776.1776.1774.8874.75200
Oct 18, 202474.2674.2674.2674.1674.035
Oct 17, 202477.7279.1274.6375.0174.88720
Oct 16, 202473.3574.0772.8975.2475.1170
Oct 15, 202470.9073.6770.9073.7273.591,202
Oct 14, 202469.5069.5069.5070.3770.25150
Oct 11, 2024 0.05 Dividend
Oct 11, 202466.0067.2366.0067.1667.0447
Oct 10, 202461.0063.7261.0064.2664.0925
Oct 9, 202466.6466.6466.6466.6466.46-
Oct 8, 202466.0266.0266.0266.6466.46100
Oct 7, 202466.3266.3266.3267.1967.015
Oct 4, 202465.6865.6865.6865.6865.51-
Oct 3, 202464.7265.9864.7265.6865.5185
Oct 2, 202463.7564.4663.5765.7565.5866
Oct 1, 202465.1265.1863.4363.6563.48150
Sep 30, 202462.8963.8462.8964.1764.0091
Sep 27, 202462.9062.9062.9063.0862.9151
Sep 26, 202466.6266.6266.1265.1865.01320
Sep 25, 202463.0663.0663.0663.0662.89-
Sep 24, 202463.0663.0663.0663.0662.89-
Sep 23, 202467.0967.0966.4563.0662.8935
Sep 20, 202467.4367.4367.4367.4367.25-
Sep 19, 202467.3267.3267.3267.4367.2580
Sep 18, 202466.9066.9066.9066.9066.72-
Sep 17, 202466.9066.9066.9066.9066.72-
Sep 16, 202466.9066.9066.9066.9066.72-
Sep 13, 202467.3267.3267.3266.9066.7210
Sep 12, 202468.1568.1568.1567.6967.51200
Sep 11, 202463.6063.6063.6063.6063.43-
Sep 10, 202462.2962.2962.2963.6063.43158
Sep 9, 202463.3263.3263.3263.3263.15-
Sep 6, 202463.3263.3263.3263.3263.15-
Sep 5, 202462.3164.1062.3163.3263.1559
Sep 4, 202462.5864.6962.5764.2064.03128
Sep 3, 202468.9970.6264.8264.6964.521,378
Sep 2, 202467.5667.5667.5667.5667.38-
Aug 30, 202467.7671.0067.0967.5667.38752
Aug 29, 202461.6261.6261.6264.3364.1650
Aug 28, 202461.6761.7061.6761.5161.35220
Aug 27, 202462.5662.5662.5662.5662.39-
Aug 26, 202465.1565.1564.2462.5662.39350
Aug 23, 202464.3164.3162.2864.1163.94245
Aug 22, 202462.7962.7962.7962.7962.62-
Aug 21, 202462.7962.7962.7962.7962.62-
Aug 20, 202463.6063.6063.6062.7962.6218
Aug 19, 202463.3665.9063.3662.1461.97120
Aug 16, 202463.0763.3063.0763.3063.1338
Aug 14, 202458.2058.8558.2057.8157.66140
Aug 13, 202456.7756.7756.7757.2657.1115
Aug 12, 202455.0955.0955.0955.0954.94-
Aug 9, 202456.5656.5656.5655.0954.9415
Aug 8, 202454.5054.5054.5054.5654.4230
Aug 7, 202452.1552.1552.1552.1552.01-
Aug 6, 202452.1552.1552.1552.1552.01-
Aug 5, 202451.7852.5349.2252.1552.01403
Aug 2, 202457.1557.3053.4454.1654.02629
Aug 1, 202460.7260.7260.7260.7260.56-
Jul 31, 202460.6561.3260.6560.7260.5621
Jul 30, 202458.8058.8058.8058.4958.3315
Jul 29, 202459.8259.8259.8259.8259.66-
Jul 26, 202459.8259.8259.8259.8259.66-
Jul 25, 202458.4959.9557.8659.8259.6690
Jul 24, 202460.9260.9260.9260.9260.7612
Jul 23, 202461.1264.1861.1264.0963.92177
Jul 22, 202461.0761.0761.0761.0760.91-
Jul 19, 202460.9760.9760.9761.0760.9120
Jul 18, 202463.2763.2762.0061.0760.91184
Jul 17, 202466.5166.5164.4664.4764.30196
Jul 16, 202467.7467.7467.7468.0567.8775
Jul 15, 202467.8067.8067.8067.8067.62-
Jul 12, 2024 0.05 Dividend
Jul 12, 202468.5268.5268.4667.8067.6251
Jul 11, 202469.3469.3469.3469.3469.10-
Jul 10, 202468.8169.4968.8169.3469.1021
Jul 9, 202466.6266.6266.6266.6266.39-
Jul 8, 202466.6266.6266.6266.6266.39-
Jul 5, 202466.2666.5466.2666.6266.39100
Jul 4, 202463.2863.2863.2863.2863.06-
Jul 3, 202463.2863.2863.2863.2863.06-
Jul 2, 202463.2863.2863.2863.2863.06-
Jul 1, 202463.2863.2863.2863.2863.06-
Jun 28, 202463.2863.2863.2863.2863.06-
Jun 27, 202463.2863.2863.2863.2863.06-
Jun 26, 202466.2666.2666.2663.2863.0680
Jun 25, 202463.8063.8063.8063.7663.5450
Jun 24, 202469.9569.9569.9569.9569.70-
Jun 21, 202469.9569.9569.9569.9569.70-
Jun 20, 202469.8769.8769.3769.9569.70194
Jun 19, 202467.3967.3967.3967.3967.15-
Jun 18, 202469.0069.0069.0067.3967.157
Jun 17, 202467.4567.4567.4567.4567.21-
Jun 14, 202467.6267.9167.6267.4567.21360
Jun 13, 202468.6469.9668.5867.2867.0426
Jun 12, 202467.6867.6865.4266.0765.8454
Jun 11, 202463.4763.4763.4763.4763.25-
Jun 10, 202463.4763.4763.4763.4763.25-
Jun 7, 202463.4763.4763.4763.4763.25-
Jun 6, 202463.4763.4763.4763.4763.25-
Jun 5, 202461.3863.6461.3863.4763.25177
Jun 4, 202462.0862.0862.0862.0861.86-
Jun 3, 202464.5265.1462.2062.0861.86217
May 31, 202462.9363.0062.5062.5462.3296
May 30, 202471.6271.6271.6271.6271.37-
May 29, 202471.6271.6271.6271.6271.37-
May 28, 202471.2971.2970.6971.6271.377
May 27, 202471.0371.0371.0371.0370.78-
May 24, 202470.0171.2170.0171.0370.7833
May 23, 202469.7671.9969.5969.3869.14358
May 22, 202467.8167.8167.8168.0967.8550
May 21, 202468.3868.3868.3867.9967.755
May 20, 202466.5566.5566.5568.1467.9075
May 17, 202466.9766.9766.7267.4867.2493
May 16, 202462.5562.5562.5562.5562.33-
May 15, 202462.5562.5562.5562.5562.33-
May 14, 202462.7262.7262.7262.5562.3311
May 13, 202463.6363.6363.6363.6363.41-
May 10, 202463.6363.6363.6363.6363.41-
May 9, 202462.7663.4062.7663.6363.4141
May 8, 202464.6864.6864.6862.9762.753
May 7, 202463.1063.1063.1063.1062.88-
May 6, 202463.1063.1063.1063.1062.88-
May 3, 202461.8561.8561.8563.1062.88140
May 2, 202460.6860.8060.6861.3361.1121
Apr 30, 202464.8164.8164.8164.8164.58-
Apr 29, 202464.9264.9264.9264.8164.585
Apr 26, 202462.3562.3562.3562.3562.13-
Apr 25, 202460.5760.5760.5762.3562.1325
Apr 24, 202458.2958.2958.2958.2958.08-
Apr 23, 202458.2958.2958.2958.2958.08-
Apr 22, 202458.1359.1458.1358.2958.08170
Apr 19, 202460.2460.2460.2459.3659.1520
Apr 18, 202463.4763.4763.4763.4763.25-
Apr 17, 202464.8464.8464.8463.4763.25100

Related Tickers

MEX.F Melexis NV
48.56
+0.54%
 
ANL.BE Analog Devices Inc
155.00
+1.48%
 
1AVGO.MI Broadcom Inc.
156.62
+1.52%
 
NVDd.XC
 
BEAMMW-B.ST BeammWave AB (publ)
5.14
-4.81%
 
1YD.DE Broadcom Inc.
155.82
+0.99%
 
NQG.F Monolithic Power Systems, Inc.
455.20
-2.28%
 
1YD.F Broadcom Inc.
157.26
+7.45%
 
0085.HK CE HUADA TECH
1.410
+2.92%
 
MTE.MU Micron Technology Inc
61.51
-0.55%