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

Stuttgart - Delayed Quote EUR

Marvell Technology Inc (9MW.SG)

46.19
+2.19
+(4.96%)
As of 9:22:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202545.5146.1945.5146.1946.1966
Apr 22, 202543.4044.6943.3144.0144.01576
Apr 17, 202546.0446.0445.0345.0345.0376
Apr 16, 202544.8145.0344.1144.1144.11582
Apr 15, 202545.5146.9045.5146.9046.90418
Apr 14, 202548.5148.5146.0046.1646.16405
Apr 11, 2025 0.052589998 Dividend
Apr 11, 202547.9249.3046.4846.4846.48368
Apr 10, 202555.8056.1946.4347.3147.24278
Apr 9, 202544.5155.6144.5155.6155.54817
Apr 8, 202547.2951.2147.2951.2151.151,264
Apr 7, 202539.8546.5439.8546.5446.491,130
Apr 4, 202550.2050.7843.4145.1545.09766
Apr 3, 202554.5655.4650.6250.6250.56432
Apr 2, 202557.7558.2157.6758.2158.14199
Apr 1, 202557.2757.3956.5757.3957.32326
Mar 31, 202555.5256.6155.0156.6156.54456
Mar 28, 202559.5760.0757.0557.3257.25378
Mar 27, 202561.9061.9059.4059.8859.80654
Mar 26, 202566.0066.0061.4661.4661.38167
Mar 25, 202567.2467.5766.9366.9366.85375
Mar 24, 202566.4066.9266.3366.9266.84323
Mar 21, 202564.7764.7764.1664.1664.0847
Mar 20, 202564.7265.3964.7265.3965.3135
Mar 19, 202562.5564.0962.5564.0964.01553
Mar 18, 202563.9964.3962.3162.3162.23413
Mar 17, 202563.3163.7263.0863.7263.6474
Mar 14, 202564.4064.9462.5662.6962.61459
Mar 13, 202563.1364.9462.7563.1263.04570
Mar 12, 202561.7765.0061.7764.1864.10783
Mar 11, 202560.9863.1060.2561.4061.32616
Mar 10, 202564.2364.2359.1060.7560.671,197
Mar 7, 202568.6068.6062.2464.0063.921,205
Mar 6, 202571.5671.5666.8967.0766.981,234
Mar 5, 202585.0185.5880.7882.9682.85748
Mar 4, 202582.0286.1279.2483.1283.01330
Mar 3, 202588.5389.1781.6681.6681.56438
Feb 28, 202584.2587.8283.4687.8287.71543
Feb 27, 202591.5092.3984.8384.8384.7218
Feb 26, 202589.4591.6389.4590.2590.1451
Feb 25, 202593.1193.2287.5888.6288.51372
Feb 24, 202599.4399.6593.3193.3193.191,002
Feb 21, 2025103.08103.08102.04102.04101.91100
Feb 20, 2025105.82105.82103.22103.46103.3325
Feb 19, 2025103.44103.44102.26102.26102.131,015
Feb 18, 2025101.50103.04101.50102.86102.73530
Feb 17, 2025101.50102.12100.02100.0299.8955
Feb 14, 202598.8299.8097.1697.1697.04591
Feb 13, 2025102.12102.1298.6498.6498.51444
Feb 12, 2025105.18105.18101.72101.72101.59670
Feb 11, 2025108.62108.62105.02105.02104.89755
Feb 10, 2025108.12109.86108.12109.40109.261,019
Feb 7, 2025117.64118.82107.06107.06106.92365
Feb 6, 2025113.62114.46112.60114.46114.311,370
Feb 5, 2025106.32111.78106.14111.78111.64167
Feb 4, 2025110.00110.36105.42105.42105.29265
Feb 3, 2025105.48111.80105.02111.36111.221,124
Jan 31, 2025106.56109.82106.56109.16109.02222
Jan 30, 2025103.70107.54103.70105.96105.83803
Jan 29, 2025102.90104.2899.62102.18102.051,319
Jan 28, 202599.01100.4096.8199.6599.522,655
Jan 27, 2025110.40110.6695.0895.0894.963,043
Jan 24, 2025119.96120.22119.52119.52119.3745
Jan 23, 2025119.02121.22119.02121.12120.97423
Jan 22, 2025120.98122.18119.68120.20120.05471
Jan 21, 2025121.52122.82118.12119.74119.59720
Jan 20, 2025122.22123.98121.94122.70122.543,519
Jan 17, 2025114.38120.66114.38120.66120.51407
Jan 16, 2025114.80117.18114.32115.52115.371,582
Jan 15, 2025111.76113.28111.62113.04112.9018
Jan 14, 2025112.74113.78111.02111.02110.88100
Jan 13, 2025110.36112.42108.32112.34112.20413
Jan 10, 2025 0.052589998 Dividend
Jan 10, 2025113.00115.18111.70112.16112.02149
Jan 9, 2025113.82115.18113.62115.18114.97273
Jan 8, 2025112.84114.38110.32112.74112.54802
Jan 7, 2025115.00115.10112.00112.00111.80187
Jan 6, 2025115.40118.56115.40115.74115.531,518
Jan 3, 2025110.62114.36110.62114.36114.16245
Jan 2, 2025107.02111.64107.02110.24110.04736
Dec 30, 2024109.16109.16106.88108.40108.21267
Dec 27, 2024111.38111.38108.36108.36108.1797
Dec 23, 2024109.28109.28107.64108.96108.77201
Dec 20, 2024104.32109.22101.62106.82106.631,470
Dec 19, 2024102.02105.22102.02105.02104.831,249
Dec 18, 2024107.02107.98107.00107.58107.39433
Dec 17, 2024116.20120.98106.98106.98106.793,022
Dec 16, 2024116.20119.44114.44119.42119.212,505
Dec 13, 2024109.06115.82109.00115.06114.851,976
Dec 12, 2024105.82106.98103.14103.22103.04132
Dec 11, 2024102.06106.16102.06105.44105.25955
Dec 10, 2024100.72102.7699.7199.7199.53608
Dec 9, 2024108.12108.22100.88100.88100.705,458
Dec 6, 2024106.62108.38106.62108.18107.99267
Dec 5, 2024111.94111.98106.72107.56107.37427
Dec 4, 2024101.48113.10100.52112.00111.802,013
Dec 3, 202493.2993.4190.9590.9590.79395
Dec 2, 202488.3393.7888.3392.2792.1082
Nov 29, 202486.2688.0886.2688.0787.91107
Nov 28, 202485.5086.2685.5086.2686.1186
Nov 27, 202488.5288.7884.7785.1585.0046
Nov 26, 202487.5188.5387.2588.5388.37161
Nov 25, 202488.9388.9388.9388.9388.77-
Nov 22, 202488.7389.2188.4388.4388.2734
Nov 21, 202484.5088.7384.5088.6688.5095
Nov 20, 202484.5184.8183.9184.8184.6622
Nov 19, 202483.6083.6083.6083.6083.45-
Nov 18, 202484.0684.0684.0284.0283.8712
Nov 15, 202484.9185.1983.3383.3383.1827
Nov 14, 202484.9587.2784.9586.3186.16165
Nov 13, 202486.7487.6585.4085.7285.57100
Nov 12, 202486.8387.4286.8087.0786.91147
Nov 11, 202487.4388.0185.2286.4386.28199
Nov 8, 202487.2887.9187.0187.4887.3257
Nov 7, 202484.4086.5184.4086.5186.36263
Nov 6, 202483.4084.8583.0084.8584.70125
Nov 5, 202477.8579.4377.7979.4379.29125
Nov 4, 202478.3178.4977.9977.9977.85602
Nov 1, 202475.6579.4075.6578.2078.06380
Oct 31, 202475.4976.0672.9373.1773.04193
Oct 30, 202477.9377.9376.1076.1075.96114
Oct 29, 202477.1878.0777.1877.6377.4932
Oct 28, 202476.2277.1776.2277.1076.96143
Oct 25, 202475.5577.0075.5575.9675.82172
Oct 24, 202476.3176.5975.6375.6375.49132
Oct 23, 202477.0077.0075.1575.1575.0261
Oct 22, 202475.1077.2175.1077.1877.04239
Oct 21, 202473.6075.4473.6075.0574.9233
Oct 18, 202473.5774.5473.5773.5973.4610
Oct 17, 202474.9676.9974.0574.1273.99158
Oct 16, 202473.2975.6473.2975.1975.06549
Oct 15, 202471.8074.9671.1973.3673.23686
Oct 14, 202467.2970.4267.2970.4270.2919
Oct 11, 2024 0.052589998 Dividend
Oct 11, 202466.3567.9566.3567.9567.83-
Oct 10, 202466.1666.6966.1266.1265.9466
Oct 9, 202466.3066.8466.1366.1866.0050
Oct 8, 202466.8466.8466.3066.6866.5030
Oct 7, 202466.6767.6866.6766.7466.5688
Oct 4, 202465.5567.2565.3366.8666.6896
Oct 3, 202465.1365.6364.7965.1564.97-
Oct 2, 202463.0165.9663.0165.9665.78268
Oct 1, 202463.0864.9962.4963.5363.3659
Sep 30, 202463.0863.9562.4963.9563.78418
Sep 27, 202465.2765.2763.2663.2663.09-
Sep 26, 202465.8965.9664.9665.9665.7815
Sep 25, 202463.1463.7163.1463.5763.40180
Sep 24, 202464.2564.2563.8264.0363.8675
Sep 23, 202466.0566.4664.1264.4264.2572
Sep 20, 202466.6167.1665.6965.6965.51370
Sep 19, 202465.4167.9365.4166.9666.78193
Sep 18, 202465.1565.1564.4664.4664.29-
Sep 17, 202465.3165.3164.7264.7264.55-
Sep 16, 202466.4466.5665.4465.8865.704
Sep 13, 202466.8067.4266.6067.4267.24-
Sep 12, 202467.8767.8767.0667.0666.8848
Sep 11, 202464.0964.8664.0964.8664.69200
Sep 10, 202462.1964.0162.1964.0163.8440
Sep 9, 202459.9162.3059.9162.3062.13350
Sep 6, 202462.3762.3759.2760.0959.9314
Sep 5, 202464.0064.0063.1663.1662.9950
Sep 4, 202462.8064.6762.2064.6764.50492
Sep 3, 202468.2268.4863.2463.2463.0727
Sep 2, 202468.6468.9168.6468.9168.7230
Aug 30, 202467.5070.4467.5068.8368.64660
Aug 29, 202462.0663.1759.6062.9262.75120
Aug 28, 202462.0663.1761.4361.9161.7440
Aug 27, 202461.6162.4660.9662.1962.0240
Aug 26, 202464.2964.9864.2964.9864.8060
Aug 23, 202462.0263.8262.0263.8263.65-
Aug 22, 202463.7464.7862.9262.9262.75254
Aug 21, 202462.0163.6562.0163.6563.48-
Aug 20, 202463.8364.4863.8364.4864.31160
Aug 19, 202462.2963.2762.2963.2763.1080
Aug 16, 202463.0864.0063.0863.3063.13562
Aug 15, 202459.0662.9359.0662.9362.7640
Aug 14, 202457.9758.2657.3757.3757.222
Aug 13, 202455.2257.9855.2257.9857.823
Aug 12, 202455.2455.2555.1255.1254.97217
Aug 9, 202455.9355.9355.9355.9355.78-
Aug 8, 202450.7352.0550.7352.0551.9115
Aug 7, 202452.2054.0052.1652.1652.0241
Aug 6, 202454.3554.5052.5054.5054.35357
Aug 5, 202450.1052.7248.8252.3252.18296
Aug 2, 202457.7157.7154.1454.1453.99318
Aug 1, 202462.2062.2060.5860.8260.6660
Jul 31, 202459.9962.1159.9962.1161.94251
Jul 30, 202459.1260.0657.7758.4058.24215
Jul 29, 202460.8861.3260.0460.0459.8851
Jul 26, 202459.2560.5359.2559.7959.63150
Jul 25, 202459.5659.7958.8759.7959.6312
Jul 24, 202462.5162.9160.3960.3960.2377
Jul 23, 202463.0163.6463.0163.6463.4720
Jul 22, 202461.2162.3361.2162.3362.16-
Jul 19, 202462.9163.2461.0261.3661.19217
Jul 18, 202463.0563.8961.9061.9061.73250
Jul 17, 202468.5868.5862.1862.1862.01899
Jul 16, 202467.6569.0366.9568.7768.58271
Jul 15, 202468.0768.0767.4267.6167.4350
Jul 12, 2024 0.052589998 Dividend
Jul 12, 202466.6968.3566.6968.3568.174
Jul 11, 202468.6869.7466.5466.8966.65415
Jul 10, 202468.1268.7768.1268.7768.52-
Jul 9, 202469.2569.2568.1868.1867.94-
Jul 8, 202466.0269.0266.0269.0268.77237
Jul 5, 202466.2266.2266.2266.2265.98-
Jul 4, 202466.7866.7866.7866.7866.54-
Jul 3, 202466.3567.0566.3567.0566.813
Jul 2, 202465.5065.5065.5065.5065.26-
Jul 1, 202464.9465.9764.5565.9765.7350
Jun 28, 202464.2865.1964.2865.1364.90235
Jun 27, 202462.8463.3962.8463.3963.16-
Jun 26, 202463.9363.9363.9363.9363.70-
Jun 25, 202463.2863.8263.2863.8263.5915
Jun 24, 202467.0067.0066.3666.3666.12114
Jun 21, 202468.1168.1167.1267.1266.8814
Jun 20, 202468.3569.8468.2668.2668.02818
Jun 19, 202468.7268.7868.7268.7868.535
Jun 18, 202466.5267.2766.5267.2767.0315
Jun 17, 202468.3268.7666.8766.8766.6360
Jun 14, 202468.0468.7967.4467.6867.441,262
Jun 13, 202468.0368.4067.2367.3367.09-
Jun 12, 202465.3567.2365.3567.2366.99110
Jun 11, 202464.1665.7364.1665.7365.4945
Jun 10, 202463.0364.5562.9164.5564.321,011
Jun 7, 202462.3362.3362.3362.3362.11-
Jun 6, 202463.7863.7862.5262.8662.63150
Jun 5, 202460.9863.5860.9863.5863.3520
Jun 4, 202462.2762.2760.9660.9660.74114
Jun 3, 202463.9964.4762.5562.5562.33517
May 31, 202466.8369.5661.8161.8161.59460
May 30, 202469.3270.4969.3270.4970.24300
May 29, 202471.8572.5570.4070.7370.48563
May 28, 202471.0171.2171.0171.2170.95-
May 27, 202470.7071.4870.7071.3071.0475
May 24, 202469.1871.1369.1870.7870.53114
May 23, 202469.8869.8868.3869.0568.8070
May 22, 202467.2068.3767.2068.3768.1280
May 21, 202468.1668.1667.3967.5567.31-
May 20, 202466.5366.5366.5166.5166.27130
May 17, 202467.0067.7066.1166.1165.87180
May 16, 202464.4864.6164.4864.6164.3821
May 15, 202462.5164.0662.5163.9863.752,790
May 14, 202463.6363.6362.6562.6562.43-
May 13, 202463.3664.1663.3664.0763.84350
May 10, 202462.7462.8362.7462.8362.60380
May 9, 202462.5762.5762.5762.5762.35-
May 8, 202463.5063.5063.2763.2763.04-
May 7, 202464.2364.2364.2364.2364.00-
May 6, 202463.3663.3663.3663.3663.13-
May 3, 202462.2663.2562.2663.2563.0230
May 2, 202459.8059.8059.8059.8059.59-
Apr 30, 202463.9364.4562.1262.1261.90200
Apr 29, 202465.4465.4464.2264.2263.99138
Apr 26, 202463.9164.1363.6563.6563.42170
Apr 25, 202459.5162.6159.5162.6162.39125
Apr 24, 202460.4861.2059.9560.2159.99215
Apr 23, 202458.7759.7558.7759.7159.50-

Related Tickers

SGM.F STMicroelectronics N.V.
18.42
+2.03%
 
CR6A.F Wolfspeed, Inc.
2.2270
+4.07%
 
O9T.F Arm Holdings plc
90.90
+3.53%
 
NQG.F Monolithic Power Systems, Inc.
445.10
-1.46%
 
0KED.IL Infineon Technologies AG
27.58
+3.74%
 
HY9H.MU SK Hynix Inc
110.00
+1.85%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
138.40
+4.22%
 
IFX.F Infineon Technologies AG
27.52
+3.05%
 
TII.F Texas Instruments Incorporated
131.70
+5.16%
 
TSFA.VI Taiwan Semiconductor Manufacturing Company Limited
131.40
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.