Stuttgart - Delayed Quote EUR

Skyworks Solutions Inc (AWM.SG)

84.60

-3.24

(-3.69%)

As of 8:14:39 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	84.60	84.60	84.60	84.60	84.60	-
Jan 24, 2025	88.03	88.03	87.63	87.84	87.84	95
Jan 23, 2025	87.74	88.65	87.74	88.63	88.63	-
Jan 22, 2025	90.42	90.42	88.02	88.02	88.02	-
Jan 21, 2025	89.83	90.98	89.83	90.41	90.41	-
Jan 20, 2025	90.33	90.33	89.72	89.79	89.79	-
Jan 17, 2025	88.63	91.02	88.63	91.02	91.02	-
Jan 16, 2025	90.52	90.52	88.98	89.03	89.03	200
Jan 15, 2025	88.68	89.93	88.68	89.92	89.92	-
Jan 14, 2025	88.09	88.58	88.09	88.24	88.24	-
Jan 13, 2025	87.42	88.34	87.42	88.34	88.34	-
Jan 10, 2025	89.14	89.14	88.64	88.64	88.64	-
Jan 9, 2025	89.27	89.27	89.27	89.27	89.27	-
Jan 8, 2025	89.28	89.28	88.77	89.15	89.15	125
Jan 7, 2025	86.83	86.83	86.83	86.83	86.83	5
Jan 6, 2025	85.91	87.45	85.91	87.45	87.45	10
Jan 3, 2025	85.97	86.24	85.97	86.24	86.24	-
Jan 2, 2025	84.99	86.01	84.99	86.01	86.01	-
Dec 30, 2024	85.79	85.79	85.79	85.79	85.79	-
Dec 27, 2024	86.36	86.36	86.36	86.36	86.36	-
Dec 23, 2024	85.23	86.16	85.23	86.16	86.16	-
Dec 20, 2024	84.30	85.99	84.30	85.99	85.99	127
Dec 19, 2024	84.89	84.89	84.89	84.89	84.89	-
Dec 18, 2024	85.98	85.98	85.98	85.98	85.98	-
Dec 17, 2024	86.17	86.65	85.96	86.22	86.22	20
Dec 16, 2024	86.17	86.65	85.99	86.65	86.65	20
Dec 13, 2024	85.59	85.72	85.59	85.66	85.66	-
Dec 12, 2024	84.43	85.25	83.44	85.25	85.25	-
Dec 11, 2024	83.03	85.18	83.03	85.13	85.13	-
Dec 10, 2024	84.40	84.40	82.98	82.98	82.98	-
Dec 9, 2024	82.91	85.44	82.91	85.14	85.14	-
Dec 6, 2024	81.38	83.05	81.21	82.98	82.98	2
Dec 5, 2024	82.82	82.82	81.45	81.45	81.45	-
Dec 4, 2024	83.19	84.00	83.19	84.00	84.00	-
Dec 3, 2024	0.70 Dividend
Dec 3, 2024	83.32	83.35	82.93	82.93	82.93	-
Dec 2, 2024	82.94	84.84	82.94	84.13	83.43	-
Nov 29, 2024	82.04	83.05	82.04	83.05	82.36	-
Nov 28, 2024	82.12	82.92	82.12	82.15	81.47	20
Nov 27, 2024	81.85	81.85	80.85	81.85	81.17	-
Nov 26, 2024	83.70	83.70	81.77	81.77	81.09	-
Nov 25, 2024	81.52	84.71	81.52	84.04	83.34	51
Nov 22, 2024	80.84	82.25	80.84	81.25	80.57	20
Nov 21, 2024	78.49	81.27	78.49	81.27	80.59	-
Nov 20, 2024	78.80	78.88	78.19	78.88	78.22	-
Nov 19, 2024	79.07	79.07	78.63	78.70	78.05	9
Nov 18, 2024	79.61	80.01	79.23	79.23	78.57	-
Nov 15, 2024	78.69	80.40	78.69	79.68	79.02	-
Nov 14, 2024	78.28	79.42	78.28	79.36	78.70	197
Nov 13, 2024	78.73	79.17	78.70	78.70	78.05	12
Nov 12, 2024	82.36	82.36	81.08	81.77	81.09	-
Nov 11, 2024	83.00	83.33	81.78	82.30	81.62	40
Nov 8, 2024	84.04	84.04	82.33	82.33	81.64	-
Nov 7, 2024	84.51	84.51	83.83	84.18	83.48	-
Nov 6, 2024	83.47	84.22	83.07	84.21	83.51	3
Nov 5, 2024	80.18	80.76	80.18	80.35	79.68	-
Nov 4, 2024	81.49	81.66	80.90	80.90	80.23	-
Nov 1, 2024	80.35	82.18	80.35	82.18	81.50	-
Oct 31, 2024	82.03	82.03	80.42	80.42	79.75	25
Oct 30, 2024	84.52	84.64	82.92	83.16	82.47	48
Oct 29, 2024	88.52	88.52	86.26	86.26	85.54	-
Oct 28, 2024	88.40	88.84	88.31	88.84	88.10	15
Oct 25, 2024	87.47	88.98	87.47	88.95	88.21	15
Oct 24, 2024	88.07	88.07	87.40	87.49	86.76	-
Oct 23, 2024	88.51	89.12	87.33	87.41	86.68	5
Oct 22, 2024	88.81	88.81	88.14	88.44	87.70	-
Oct 21, 2024	90.18	90.32	89.26	89.26	88.52	-
Oct 18, 2024	90.21	90.22	89.99	90.22	89.47	1
Oct 17, 2024	90.05	91.72	90.05	90.65	89.90	-
Oct 16, 2024	90.30	90.59	90.30	90.56	89.81	-
Oct 15, 2024	90.56	90.56	90.25	90.25	89.50	-
Oct 14, 2024	88.55	90.44	88.55	90.44	89.69	20
Oct 11, 2024	87.75	89.07	87.75	88.93	88.19	-
Oct 10, 2024	87.04	87.83	87.04	87.53	86.80	-
Oct 9, 2024	86.92	89.24	86.92	89.24	88.50	-
Oct 8, 2024	86.46	87.63	86.46	87.49	86.76	-
Oct 7, 2024	88.03	88.03	86.59	86.59	85.87	-
Oct 4, 2024	87.47	88.47	87.47	87.58	86.85	-
Oct 3, 2024	87.70	87.70	87.03	87.03	86.31	-
Oct 2, 2024	85.59	88.23	85.59	87.59	86.86	-
Oct 1, 2024	87.90	88.17	85.77	86.13	85.41	70
Sep 30, 2024	87.90	88.04	87.43	87.43	86.70	-
Sep 27, 2024	89.19	89.19	88.11	88.11	87.38	400
Sep 26, 2024	87.99	89.53	87.99	89.53	88.79	-
Sep 25, 2024	87.46	87.46	86.66	86.74	86.02	6
Sep 24, 2024	87.99	88.85	87.99	88.50	87.76	-
Sep 23, 2024	87.47	87.93	87.47	87.93	87.20	-
Sep 20, 2024	88.49	88.49	87.59	87.62	86.89	20
Sep 19, 2024	87.31	89.69	87.31	88.80	88.06	-
Sep 18, 2024	86.66	87.31	86.66	86.68	85.96	-
Sep 17, 2024	87.04	88.04	86.43	86.43	85.71	-
Sep 16, 2024	91.74	91.74	86.29	86.45	85.73	20
Sep 13, 2024	90.13	92.70	90.13	92.70	91.93	-
Sep 12, 2024	92.39	92.39	90.32	90.51	89.76	20
Sep 11, 2024	89.10	89.97	89.10	89.97	89.22	-
Sep 10, 2024	89.45	89.63	88.31	89.63	88.88	-
Sep 9, 2024	89.27	90.59	89.27	90.35	89.60	-
Sep 6, 2024	90.37	90.37	88.38	89.54	88.79	-
Sep 5, 2024	91.99	92.05	91.37	91.37	90.61	-
Sep 4, 2024	91.09	92.86	91.09	92.86	92.09	11
Sep 3, 2024	98.28	98.28	91.84	91.84	91.08	-
Sep 2, 2024	98.48	98.48	98.48	98.48	97.66	-
Aug 30, 2024	97.16	98.18	97.16	98.18	97.36	-
Aug 29, 2024	96.08	97.10	94.90	97.10	96.29	-
Aug 28, 2024	96.08	96.41	95.26	95.66	94.86	-
Aug 27, 2024	95.85	96.16	95.77	95.91	95.11	-
Aug 26, 2024	97.21	97.21	96.25	96.36	95.56	-
Aug 23, 2024	94.57	97.21	94.57	97.21	96.40	-
Aug 22, 2024	96.33	96.67	95.08	95.08	94.29	17
Aug 21, 2024	95.13	96.50	95.13	96.50	95.70	-
Aug 20, 2024	0.70 Dividend
Aug 20, 2024	96.63	96.63	94.68	94.92	94.13	-
Aug 19, 2024	96.64	96.64	96.64	96.64	95.14	-
Aug 16, 2024	98.97	98.97	97.33	97.33	95.82	-
Aug 15, 2024	95.17	98.72	95.17	98.72	97.19	-
Aug 14, 2024	96.66	96.66	94.42	94.42	92.96	-
Aug 13, 2024	93.52	96.69	93.52	96.69	95.19	-
Aug 12, 2024	93.53	93.53	93.08	93.08	91.64	-
Aug 9, 2024	93.62	93.62	93.62	93.62	92.17	-
Aug 8, 2024	87.64	90.18	87.64	90.18	88.78	-
Aug 7, 2024	91.10	92.53	89.01	89.01	87.63	43
Aug 6, 2024	92.51	92.93	91.52	92.93	91.49	5
Aug 5, 2024	92.00	92.00	92.00	92.00	90.57	16
Aug 2, 2024	98.24	98.24	95.79	96.05	94.56	-
Aug 1, 2024	104.88	104.88	101.48	101.48	99.91	205
Jul 31, 2024	106.54	106.54	100.36	104.08	102.47	1,558
Jul 30, 2024	108.46	110.12	108.46	109.30	107.61	-
Jul 29, 2024	108.38	109.44	107.84	108.50	106.82	43
Jul 26, 2024	103.76	103.76	103.76	103.76	102.15	-
Jul 25, 2024	104.82	105.12	104.66	104.66	103.04	-
Jul 24, 2024	106.84	106.84	105.76	105.88	104.24	-
Jul 23, 2024	107.84	108.60	107.42	108.60	106.92	-
Jul 22, 2024	104.80	106.88	104.80	106.88	105.22	-
Jul 19, 2024	107.68	107.68	104.68	104.68	103.06	60
Jul 18, 2024	107.12	107.88	107.00	107.88	106.21	-
Jul 17, 2024	110.70	110.70	106.56	106.56	104.91	490
Jul 16, 2024	106.48	110.16	106.48	109.76	108.06	17
Jul 15, 2024	102.66	106.50	102.66	106.50	104.85	-
Jul 12, 2024	100.62	103.72	100.62	103.64	102.03	-
Jul 11, 2024	101.66	101.68	100.72	101.24	99.67	30
Jul 10, 2024	98.03	101.24	98.00	101.24	99.67	15
Jul 9, 2024	98.04	98.04	98.04	98.04	96.52	-
Jul 8, 2024	96.95	98.01	96.95	98.01	96.49	-
Jul 5, 2024	96.04	96.04	96.04	96.04	94.55	-
Jul 4, 2024	96.41	96.41	96.41	96.41	94.92	-
Jul 3, 2024	99.21	99.21	99.02	99.02	97.48	-
Jul 2, 2024	98.52	99.38	98.29	99.38	97.84	90
Jul 1, 2024	98.92	98.92	97.22	98.82	97.29	-
Jun 28, 2024	98.58	98.58	98.58	98.58	97.05	-
Jun 27, 2024	98.53	98.63	98.53	98.63	97.10	126
Jun 26, 2024	100.06	100.20	98.87	98.87	97.34	85
Jun 25, 2024	97.46	100.30	97.46	99.92	98.37	-
Jun 24, 2024	99.05	99.09	98.48	98.48	96.95	-
Jun 21, 2024	98.44	99.36	98.26	99.36	97.82	-
Jun 20, 2024	98.66	98.66	98.66	98.66	97.13	-
Jun 19, 2024	98.76	98.76	98.15	98.15	96.63	-
Jun 18, 2024	98.70	99.34	98.64	99.34	97.80	148
Jun 17, 2024	97.11	98.30	97.11	98.30	96.78	-
Jun 14, 2024	98.82	98.92	98.23	98.23	96.71	55
Jun 13, 2024	95.19	98.30	93.72	98.30	96.78	570
Jun 12, 2024	89.25	90.95	89.25	90.95	89.54	107
Jun 11, 2024	86.41	88.94	86.41	88.94	87.56	-
Jun 10, 2024	84.00	87.24	83.96	86.75	85.41	27
Jun 7, 2024	83.88	83.91	83.88	83.91	82.61	50
Jun 6, 2024	84.41	84.46	83.99	84.46	83.15	20
Jun 5, 2024	83.20	83.20	83.20	83.20	81.91	-
Jun 4, 2024	83.34	83.34	83.17	83.17	81.88	45
Jun 3, 2024	84.87	85.11	84.87	85.11	83.79	18
May 31, 2024	83.13	83.13	83.13	83.13	81.84	-
May 30, 2024	82.83	84.18	82.63	84.18	82.87	64
May 29, 2024	83.49	83.63	83.03	83.37	82.08	54
May 28, 2024	84.26	85.21	84.06	84.06	82.76	-
May 27, 2024	84.49	84.53	84.07	84.53	83.22	16
May 24, 2024	84.15	84.96	84.04	84.58	83.27	10
May 23, 2024	86.65	86.65	83.93	83.93	82.63	30
May 22, 2024	84.79	85.96	84.79	85.87	84.54	15
May 21, 2024	86.23	86.23	85.59	85.85	84.52	61
May 20, 2024	0.68 Dividend
May 20, 2024	84.75	86.59	84.75	86.59	85.25	250
May 17, 2024	86.32	86.32	85.43	85.98	83.98	16
May 16, 2024	86.73	86.92	86.73	86.92	84.90	8
May 15, 2024	86.84	86.84	86.00	86.33	84.32	22
May 14, 2024	86.59	88.00	85.94	87.25	85.22	46
May 13, 2024	85.24	86.47	84.77	86.47	84.46	188
May 10, 2024	85.18	85.97	84.75	85.00	83.02	695
May 9, 2024	86.12	86.33	85.13	85.27	83.28	305
May 8, 2024	85.79	86.24	85.14	86.17	84.16	2,252
May 7, 2024	84.87	86.50	84.87	86.50	84.49	32
May 6, 2024	85.38	85.84	84.88	85.35	83.36	351
May 3, 2024	84.89	86.19	84.87	86.07	84.07	-
May 2, 2024	84.03	85.08	83.52	83.83	81.88	11
Apr 30, 2024	100.30	101.42	100.30	100.44	98.10	-
Apr 29, 2024	97.14	100.34	97.14	100.12	97.79	-
Apr 26, 2024	96.63	97.48	96.63	97.33	95.06	-
Apr 25, 2024	92.71	94.90	92.71	94.59	92.39	-
Apr 24, 2024	93.23	94.68	93.23	93.80	91.62	-
Apr 23, 2024	91.59	93.15	91.59	93.15	90.98	-
Apr 22, 2024	90.25	90.72	90.25	90.72	88.61	-
Apr 19, 2024	90.61	91.03	89.78	90.21	88.11	-
Apr 18, 2024	92.08	92.27	91.55	91.61	89.48	35
Apr 17, 2024	92.67	93.07	92.21	92.42	90.27	-
Apr 16, 2024	93.87	94.14	93.36	93.46	91.28	76
Apr 15, 2024	95.25	95.54	93.85	93.87	91.68	-
Apr 12, 2024	96.96	96.96	96.66	96.66	94.41	30
Apr 11, 2024	95.21	96.28	95.12	96.28	94.04	-
Apr 10, 2024	98.10	98.10	94.85	94.85	92.64	-
Apr 9, 2024	95.55	97.59	95.55	97.59	95.32	70
Apr 8, 2024	97.20	97.20	95.76	96.12	93.88	75
Apr 5, 2024	96.51	96.51	96.51	96.51	94.26	-
Apr 4, 2024	98.45	98.77	98.45	98.77	96.47	10
Apr 3, 2024	98.20	98.20	98.20	98.20	95.91	-
Apr 2, 2024	99.09	99.09	99.09	99.09	96.78	-
Mar 28, 2024	99.19	99.53	99.19	99.53	97.21	54
Mar 27, 2024	95.68	98.46	95.68	98.46	96.17	15
Mar 26, 2024	96.59	96.82	96.59	96.82	94.57	20
Mar 25, 2024	97.09	97.09	96.64	96.76	94.51	-
Mar 22, 2024	97.37	98.05	97.30	97.30	95.03	3
Mar 21, 2024	97.02	97.94	97.02	97.60	95.33	-
Mar 20, 2024	94.72	95.73	94.72	95.46	93.24	-
Mar 19, 2024	94.33	95.61	94.33	95.26	93.04	96
Mar 18, 2024	95.64	95.64	94.64	94.91	92.70	-
Mar 15, 2024	95.99	96.43	95.99	96.13	93.89	121
Mar 14, 2024	97.93	98.03	97.93	98.03	95.75	47
Mar 13, 2024	99.68	100.12	98.26	98.26	95.97	10
Mar 12, 2024	98.47	99.61	98.47	99.61	97.29	30
Mar 11, 2024	96.68	97.12	96.59	97.12	94.86	26
Mar 8, 2024	97.79	98.60	97.71	98.25	95.96	-
Mar 7, 2024	94.56	98.37	94.56	98.35	96.06	8
Mar 6, 2024	92.16	92.16	92.16	92.16	90.01	-
Mar 5, 2024	95.77	95.77	92.14	92.14	89.99	-
Mar 4, 2024	97.12	98.19	97.12	97.52	95.25	100
Mar 1, 2024	96.94	96.94	96.56	96.56	94.31	125
Feb 29, 2024	93.42	93.42	93.42	93.42	91.24	-
Feb 28, 2024	95.66	95.66	94.68	94.90	92.69	10
Feb 27, 2024	94.96	95.38	94.96	95.38	93.16	-
Feb 26, 2024	95.22	95.24	95.22	95.24	93.02	260
Feb 23, 2024	96.43	96.43	95.71	95.71	93.48	-
Feb 22, 2024	96.26	96.26	96.26	96.26	94.02	-
Feb 21, 2024	95.43	95.72	95.29	95.72	93.49	36
Feb 20, 2024	95.66	95.66	95.66	95.66	93.43	-
Feb 19, 2024	95.84	95.84	95.49	95.49	93.27	45
Feb 16, 2024	0.68 Dividend
Feb 16, 2024	97.23	97.23	96.22	96.22	93.98	5
Feb 15, 2024	98.36	99.50	98.29	98.43	95.47	45
Feb 14, 2024	96.19	98.71	96.19	98.71	95.75	515
Feb 13, 2024	97.98	97.98	97.98	97.98	95.04	-
Feb 12, 2024	96.71	99.37	96.71	99.37	96.39	-
Feb 9, 2024	96.64	97.51	96.64	97.51	94.58	-
Feb 8, 2024	95.77	97.42	95.77	97.07	94.15	-
Feb 7, 2024	95.18	95.92	95.18	95.92	93.04	-
Feb 6, 2024	93.51	94.70	93.51	94.70	91.86	-
Feb 5, 2024	93.24	93.24	93.05	93.16	90.36	8
Feb 2, 2024	94.83	94.83	94.83	94.83	91.98	-
Feb 1, 2024	96.46	96.89	96.46	96.65	93.75	-
Jan 31, 2024	99.32	99.32	99.32	99.32	96.34	-
Jan 30, 2024	97.61	97.61	97.61	97.61	94.68	-
Jan 29, 2024	96.03	96.03	96.03	96.03	93.15	6

MTSI MACOM Technology Solutions Holdings, Inc.

144.17

-1.27%

TSEM Tower Semiconductor Ltd.

54.74

+1.05%

3105.TWO WIN Semiconductors Corp.

104.00

+0.97%

TXN Texas Instruments Incorporated

185.52

-7.52%

QCOM QUALCOMM Incorporated

172.11

-1.29%

AMD Advanced Micro Devices, Inc.

122.84

-0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skyworks Solutions Inc (AWM.SG)

Related Tickers