Stuttgart - Delayed Quote EUR

Marvell Technology Inc (9MW.SG)

Compare
111.96
-0.20
(-0.18%)
As of 8:03:11 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 110.36 112.42 108.32 111.96 111.96 413
Jan 10, 2025 0.06 Dividend
Jan 10, 2025 113.00 115.18 111.70 112.16 112.16 149
Jan 9, 2025 113.82 115.18 113.62 115.18 115.12 273
Jan 8, 2025 112.84 114.38 110.32 112.74 112.68 802
Jan 7, 2025 115.00 115.10 112.00 112.00 111.94 187
Jan 6, 2025 115.40 118.56 115.40 115.74 115.68 1,518
Jan 3, 2025 110.62 114.36 110.62 114.36 114.30 245
Jan 2, 2025 107.02 111.64 107.02 110.24 110.18 736
Dec 30, 2024 109.16 109.16 106.88 108.40 108.34 267
Dec 27, 2024 111.38 111.38 108.36 108.36 108.30 97
Dec 23, 2024 109.28 109.28 107.64 108.96 108.90 201
Dec 20, 2024 104.32 109.22 101.62 106.82 106.76 1,470
Dec 19, 2024 102.02 105.22 102.02 105.02 104.97 1,249
Dec 18, 2024 107.02 107.98 107.00 107.58 107.52 433
Dec 17, 2024 116.20 120.98 106.98 106.98 106.92 3,022
Dec 16, 2024 116.20 119.44 114.44 119.42 119.36 2,505
Dec 13, 2024 109.06 115.82 109.00 115.06 115.00 1,976
Dec 12, 2024 105.82 106.98 103.14 103.22 103.17 132
Dec 11, 2024 102.06 106.16 102.06 105.44 105.39 955
Dec 10, 2024 100.72 102.76 99.71 99.71 99.66 608
Dec 9, 2024 108.12 108.22 100.88 100.88 100.83 5,458
Dec 6, 2024 106.62 108.38 106.62 108.18 108.12 267
Dec 5, 2024 111.94 111.98 106.72 107.56 107.50 427
Dec 4, 2024 101.48 113.10 100.52 112.00 111.94 2,013
Dec 3, 2024 93.29 93.41 90.95 90.95 90.90 395
Dec 2, 2024 88.33 93.78 88.33 92.27 92.22 82
Nov 29, 2024 86.26 88.08 86.26 88.07 88.02 107
Nov 28, 2024 85.50 86.26 85.50 86.26 86.22 86
Nov 27, 2024 88.52 88.78 84.77 85.15 85.11 46
Nov 26, 2024 87.51 88.53 87.25 88.53 88.48 161
Nov 25, 2024 88.93 88.93 88.93 88.93 88.88 -
Nov 22, 2024 88.73 89.21 88.43 88.43 88.38 34
Nov 21, 2024 84.50 88.73 84.50 88.66 88.61 95
Nov 20, 2024 84.51 84.81 83.91 84.81 84.77 22
Nov 19, 2024 83.60 83.60 83.60 83.60 83.56 -
Nov 18, 2024 84.06 84.06 84.02 84.02 83.98 12
Nov 15, 2024 84.91 85.19 83.33 83.33 83.29 27
Nov 14, 2024 84.95 87.27 84.95 86.31 86.27 165
Nov 13, 2024 86.74 87.65 85.40 85.72 85.68 100
Nov 12, 2024 86.83 87.42 86.80 87.07 87.02 147
Nov 11, 2024 87.43 88.01 85.22 86.43 86.38 199
Nov 8, 2024 87.28 87.91 87.01 87.48 87.43 57
Nov 7, 2024 84.40 86.51 84.40 86.51 86.46 263
Nov 6, 2024 83.40 84.85 83.00 84.85 84.81 125
Nov 5, 2024 77.85 79.43 77.79 79.43 79.39 125
Nov 4, 2024 78.31 78.49 77.99 77.99 77.95 602
Nov 1, 2024 75.65 79.40 75.65 78.20 78.16 380
Oct 31, 2024 75.49 76.06 72.93 73.17 73.13 193
Oct 30, 2024 77.93 77.93 76.10 76.10 76.06 114
Oct 29, 2024 77.18 78.07 77.18 77.63 77.59 32
Oct 28, 2024 76.22 77.17 76.22 77.10 77.06 143
Oct 25, 2024 75.55 77.00 75.55 75.96 75.92 172
Oct 24, 2024 76.31 76.59 75.63 75.63 75.59 132
Oct 23, 2024 77.00 77.00 75.15 75.15 75.11 61
Oct 22, 2024 75.10 77.21 75.10 77.18 77.14 239
Oct 21, 2024 73.60 75.44 73.60 75.05 75.01 33
Oct 18, 2024 73.57 74.54 73.57 73.59 73.55 10
Oct 17, 2024 74.96 76.99 74.05 74.12 74.08 158
Oct 16, 2024 73.29 75.64 73.29 75.19 75.15 549
Oct 15, 2024 71.80 74.96 71.19 73.36 73.32 686
Oct 14, 2024 67.29 70.42 67.29 70.42 70.38 19
Oct 11, 2024 0.06 Dividend
Oct 11, 2024 66.35 67.95 66.35 67.95 67.91 -
Oct 10, 2024 66.16 66.69 66.12 66.12 66.03 66
Oct 9, 2024 66.30 66.84 66.13 66.18 66.09 50
Oct 8, 2024 66.84 66.84 66.30 66.68 66.58 30
Oct 7, 2024 66.67 67.68 66.67 66.74 66.64 88
Oct 4, 2024 65.55 67.25 65.33 66.86 66.76 96
Oct 3, 2024 65.13 65.63 64.79 65.15 65.06 -
Oct 2, 2024 63.01 65.96 63.01 65.96 65.87 268
Oct 1, 2024 63.08 64.99 62.49 63.53 63.44 59
Sep 30, 2024 63.08 63.95 62.49 63.95 63.86 418
Sep 27, 2024 65.27 65.27 63.26 63.26 63.17 -
Sep 26, 2024 65.89 65.96 64.96 65.96 65.87 15
Sep 25, 2024 63.14 63.71 63.14 63.57 63.48 180
Sep 24, 2024 64.25 64.25 63.82 64.03 63.94 75
Sep 23, 2024 66.05 66.46 64.12 64.42 64.33 72
Sep 20, 2024 66.61 67.16 65.69 65.69 65.60 370
Sep 19, 2024 65.41 67.93 65.41 66.96 66.86 193
Sep 18, 2024 65.15 65.15 64.46 64.46 64.37 -
Sep 17, 2024 65.31 65.31 64.72 64.72 64.63 -
Sep 16, 2024 66.44 66.56 65.44 65.88 65.79 4
Sep 13, 2024 66.80 67.42 66.60 67.42 67.32 -
Sep 12, 2024 67.87 67.87 67.06 67.06 66.96 48
Sep 11, 2024 64.09 64.86 64.09 64.86 64.77 200
Sep 10, 2024 62.19 64.01 62.19 64.01 63.92 40
Sep 9, 2024 59.91 62.30 59.91 62.30 62.21 350
Sep 6, 2024 62.37 62.37 59.27 60.09 60.00 14
Sep 5, 2024 64.00 64.00 63.16 63.16 63.07 50
Sep 4, 2024 62.80 64.67 62.20 64.67 64.58 492
Sep 3, 2024 68.22 68.48 63.24 63.24 63.15 27
Sep 2, 2024 68.64 68.91 68.64 68.91 68.81 30
Aug 30, 2024 67.50 70.44 67.50 68.83 68.73 660
Aug 29, 2024 62.06 63.17 59.60 62.92 62.83 120
Aug 28, 2024 62.06 63.17 61.43 61.91 61.82 40
Aug 27, 2024 61.61 62.46 60.96 62.19 62.10 40
Aug 26, 2024 64.29 64.98 64.29 64.98 64.89 60
Aug 23, 2024 62.02 63.82 62.02 63.82 63.73 -
Aug 22, 2024 63.74 64.78 62.92 62.92 62.83 254
Aug 21, 2024 62.01 63.65 62.01 63.65 63.56 -
Aug 20, 2024 63.83 64.48 63.83 64.48 64.39 160
Aug 19, 2024 62.29 63.27 62.29 63.27 63.18 80
Aug 16, 2024 63.08 64.00 63.08 63.30 63.21 562
Aug 15, 2024 59.06 62.93 59.06 62.93 62.84 40
Aug 14, 2024 57.97 58.26 57.37 57.37 57.29 2
Aug 13, 2024 55.22 57.98 55.22 57.98 57.90 3
Aug 12, 2024 55.24 55.25 55.12 55.12 55.04 217
Aug 9, 2024 55.93 55.93 55.93 55.93 55.85 -
Aug 8, 2024 50.73 52.05 50.73 52.05 51.98 15
Aug 7, 2024 52.20 54.00 52.16 52.16 52.09 41
Aug 6, 2024 54.35 54.50 52.50 54.50 54.42 357
Aug 5, 2024 50.10 52.72 48.82 52.32 52.25 296
Aug 2, 2024 57.71 57.71 54.14 54.14 54.06 318
Aug 1, 2024 62.20 62.20 60.58 60.82 60.73 60
Jul 31, 2024 59.99 62.11 59.99 62.11 62.02 251
Jul 30, 2024 59.12 60.06 57.77 58.40 58.32 215
Jul 29, 2024 60.88 61.32 60.04 60.04 59.95 51
Jul 26, 2024 59.25 60.53 59.25 59.79 59.70 150
Jul 25, 2024 59.56 59.79 58.87 59.79 59.70 12
Jul 24, 2024 62.51 62.91 60.39 60.39 60.30 77
Jul 23, 2024 63.01 63.64 63.01 63.64 63.55 20
Jul 22, 2024 61.21 62.33 61.21 62.33 62.24 -
Jul 19, 2024 62.91 63.24 61.02 61.36 61.27 217
Jul 18, 2024 63.05 63.89 61.90 61.90 61.81 250
Jul 17, 2024 68.58 68.58 62.18 62.18 62.09 899
Jul 16, 2024 67.65 69.03 66.95 68.77 68.67 271
Jul 15, 2024 68.07 68.07 67.42 67.61 67.51 50
Jul 12, 2024 0.06 Dividend
Jul 12, 2024 66.69 68.35 66.69 68.35 68.25 4
Jul 11, 2024 68.68 69.74 66.54 66.89 66.73 415
Jul 10, 2024 68.12 68.77 68.12 68.77 68.61 -
Jul 9, 2024 69.25 69.25 68.18 68.18 68.02 -
Jul 8, 2024 66.02 69.02 66.02 69.02 68.86 237
Jul 5, 2024 66.22 66.22 66.22 66.22 66.07 -
Jul 4, 2024 66.78 66.78 66.78 66.78 66.62 -
Jul 3, 2024 66.35 67.05 66.35 67.05 66.89 3
Jul 2, 2024 65.50 65.50 65.50 65.50 65.35 -
Jul 1, 2024 64.94 65.97 64.55 65.97 65.82 50
Jun 28, 2024 64.28 65.19 64.28 65.13 64.98 235
Jun 27, 2024 62.84 63.39 62.84 63.39 63.24 -
Jun 26, 2024 63.93 63.93 63.93 63.93 63.78 -
Jun 25, 2024 63.28 63.82 63.28 63.82 63.67 15
Jun 24, 2024 67.00 67.00 66.36 66.36 66.21 114
Jun 21, 2024 68.11 68.11 67.12 67.12 66.96 14
Jun 20, 2024 68.35 69.84 68.26 68.26 68.10 818
Jun 19, 2024 68.72 68.78 68.72 68.78 68.62 5
Jun 18, 2024 66.52 67.27 66.52 67.27 67.11 15
Jun 17, 2024 68.32 68.76 66.87 66.87 66.71 60
Jun 14, 2024 68.04 68.79 67.44 67.68 67.52 1,262
Jun 13, 2024 68.03 68.40 67.23 67.33 67.17 -
Jun 12, 2024 65.35 67.23 65.35 67.23 67.07 110
Jun 11, 2024 64.16 65.73 64.16 65.73 65.58 45
Jun 10, 2024 63.03 64.55 62.91 64.55 64.40 1,011
Jun 7, 2024 62.33 62.33 62.33 62.33 62.19 -
Jun 6, 2024 63.78 63.78 62.52 62.86 62.71 150
Jun 5, 2024 60.98 63.58 60.98 63.58 63.43 20
Jun 4, 2024 62.27 62.27 60.96 60.96 60.82 114
Jun 3, 2024 63.99 64.47 62.55 62.55 62.40 517
May 31, 2024 66.83 69.56 61.81 61.81 61.67 460
May 30, 2024 69.32 70.49 69.32 70.49 70.33 300
May 29, 2024 71.85 72.55 70.40 70.73 70.57 563
May 28, 2024 71.01 71.21 71.01 71.21 71.04 -
May 27, 2024 70.70 71.48 70.70 71.30 71.13 75
May 24, 2024 69.18 71.13 69.18 70.78 70.62 114
May 23, 2024 69.88 69.88 68.38 69.05 68.89 70
May 22, 2024 67.20 68.37 67.20 68.37 68.21 80
May 21, 2024 68.16 68.16 67.39 67.55 67.39 -
May 20, 2024 66.53 66.53 66.51 66.51 66.36 130
May 17, 2024 67.00 67.70 66.11 66.11 65.96 180
May 16, 2024 64.48 64.61 64.48 64.61 64.46 21
May 15, 2024 62.51 64.06 62.51 63.98 63.83 2,790
May 14, 2024 63.63 63.63 62.65 62.65 62.50 -
May 13, 2024 63.36 64.16 63.36 64.07 63.92 350
May 10, 2024 62.74 62.83 62.74 62.83 62.68 380
May 9, 2024 62.57 62.57 62.57 62.57 62.42 -
May 8, 2024 63.50 63.50 63.27 63.27 63.12 -
May 7, 2024 64.23 64.23 64.23 64.23 64.08 -
May 6, 2024 63.36 63.36 63.36 63.36 63.21 -
May 3, 2024 62.26 63.25 62.26 63.25 63.10 30
May 2, 2024 59.80 59.80 59.80 59.80 59.66 -
Apr 30, 2024 63.93 64.45 62.12 62.12 61.98 200
Apr 29, 2024 65.44 65.44 64.22 64.22 64.07 138
Apr 26, 2024 63.91 64.13 63.65 63.65 63.50 170
Apr 25, 2024 59.51 62.61 59.51 62.61 62.46 125
Apr 24, 2024 60.48 61.20 59.95 60.21 60.07 215
Apr 23, 2024 58.77 59.75 58.77 59.71 59.57 -
Apr 22, 2024 58.31 59.67 58.31 59.67 59.53 170
Apr 19, 2024 60.32 60.36 58.29 58.40 58.26 760
Apr 18, 2024 62.44 62.44 60.81 61.34 61.20 259
Apr 17, 2024 63.71 63.71 62.62 62.62 62.47 155
Apr 16, 2024 64.11 64.59 64.02 64.59 64.44 -
Apr 15, 2024 65.35 65.35 63.99 63.99 63.84 176
Apr 12, 2024 66.91 67.11 66.34 66.34 66.19 111
Apr 11, 2024 0.06 Dividend
Apr 11, 2024 66.02 66.02 65.28 65.28 65.13 -
Apr 10, 2024 67.38 67.51 66.19 66.25 66.04 150
Apr 9, 2024 65.98 65.98 65.98 65.98 65.77 -
Apr 8, 2024 66.79 66.79 66.79 66.79 66.57 -
Apr 5, 2024 65.58 67.00 65.58 67.00 66.78 120
Apr 4, 2024 67.52 68.36 66.71 66.71 66.49 180
Apr 3, 2024 67.74 68.40 67.74 68.40 68.18 47
Apr 2, 2024 67.72 68.57 66.63 67.81 67.59 72
Mar 28, 2024 66.22 66.22 66.22 66.22 66.01 -
Mar 27, 2024 63.05 67.25 63.05 67.25 67.03 2
Mar 26, 2024 61.01 63.00 61.01 63.00 62.80 900
Mar 25, 2024 61.20 61.20 60.00 60.00 59.81 6,024
Mar 22, 2024 61.28 61.98 61.28 61.46 61.26 443
Mar 21, 2024 61.13 62.89 61.13 61.76 61.56 65
Mar 20, 2024 59.76 59.76 59.76 59.76 59.57 -
Mar 19, 2024 60.41 60.41 58.97 59.95 59.76 736
Mar 18, 2024 61.76 62.23 61.76 61.89 61.69 515
Mar 15, 2024 59.95 61.89 59.95 61.89 61.69 50
Mar 14, 2024 61.80 61.80 60.46 60.77 60.57 1,186
Mar 13, 2024 65.48 65.89 61.48 62.11 61.91 601
Mar 12, 2024 66.41 67.19 65.32 65.70 65.49 1,071
Mar 11, 2024 68.88 68.88 65.63 65.65 65.44 1,258
Mar 8, 2024 70.99 74.67 69.20 69.48 69.26 4,530
Mar 7, 2024 77.19 77.24 75.49 76.97 76.72 1,694
Mar 6, 2024 72.70 75.57 72.70 74.91 74.67 1,005
Mar 5, 2024 71.93 72.44 71.93 72.09 71.86 10
Mar 4, 2024 71.93 72.98 71.93 72.88 72.64 33
Mar 1, 2024 66.59 71.53 66.59 71.53 71.30 405
Feb 29, 2024 62.19 65.58 62.19 65.58 65.37 80
Feb 28, 2024 63.48 63.48 62.82 62.82 62.62 -
Feb 27, 2024 62.81 65.25 62.81 65.25 65.04 1,020
Feb 26, 2024 61.88 62.93 61.88 62.93 62.73 123
Feb 23, 2024 64.25 64.25 63.37 63.37 63.17 10
Feb 22, 2024 62.63 64.59 62.63 64.59 64.38 757
Feb 21, 2024 59.51 59.64 59.51 59.57 59.38 140
Feb 20, 2024 61.54 61.54 59.09 59.83 59.64 374
Feb 19, 2024 61.80 61.80 61.80 61.80 61.60 -
Feb 16, 2024 62.68 62.89 61.54 61.54 61.34 560
Feb 15, 2024 63.35 63.51 62.18 62.18 61.98 330
Feb 14, 2024 63.49 65.00 63.49 65.00 64.79 75
Feb 13, 2024 64.31 64.31 63.49 63.49 63.29 95
Feb 12, 2024 64.05 66.64 63.79 66.64 66.42 618
Feb 9, 2024 65.53 65.53 63.93 64.31 64.10 527
Feb 8, 2024 64.90 67.28 64.90 65.84 65.63 175
Feb 7, 2024 61.76 64.76 61.76 64.76 64.55 2,010
Feb 6, 2024 62.28 62.32 62.28 62.32 62.12 342
Feb 5, 2024 62.20 62.84 62.20 62.51 62.31 348
Feb 2, 2024 62.59 62.59 62.38 62.38 62.18 160
Feb 1, 2024 62.60 62.60 60.52 60.52 60.32 150
Jan 31, 2024 61.45 61.45 61.45 61.45 61.25 -
Jan 30, 2024 64.50 65.66 64.50 65.66 65.45 143
Jan 29, 2024 62.56 64.38 62.56 64.38 64.17 150
Jan 26, 2024 63.70 63.70 62.30 62.30 62.10 246
Jan 25, 2024 66.16 66.16 65.69 65.69 65.48 30
Jan 24, 2024 65.11 66.81 65.11 65.95 65.74 417
Jan 23, 2024 64.11 64.89 64.11 64.72 64.51 -
Jan 22, 2024 65.31 66.62 64.43 64.43 64.22 395
Jan 19, 2024 63.00 65.04 63.00 64.86 64.65 1,323
Jan 18, 2024 59.93 62.99 59.93 62.64 62.44 100
Jan 17, 2024 59.56 60.14 58.89 60.14 59.95 155
Jan 16, 2024 59.45 61.46 59.45 60.51 60.31 325
Jan 15, 2024 59.65 60.17 59.65 60.17 59.98 51

Related Tickers

QCI.SG Qualcomm Inc
153.06
+0.29%
 
ADI.VI Analog Devices, Inc.
205.75
-1.79%
 
1YD.F Broadcom Inc.
220.75
+0.71%
 
AVGO34.SA Broadcom Inc.
19.59
-0.56%
 
AMD.F Advanced Micro Devices, Inc.
112.52
-0.64%
 
NVD.F NVIDIA Corporation
129.30
-2.42%
 
HY9H.F SK hynix Inc.
130.00
-0.76%
 
CRDO Credo Technology Group Holding Ltd
68.47
-7.23%
 
AVGO Broadcom Inc.
224.67
+0.16%
 
ARM Arm Holdings plc
136.38
-2.93%