Munich - Delayed Quote EUR
SK Hynix Inc (HY9H.MU)
119.00
0.00
(0.00%)
As of 8:00:11 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| May 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| May 2, 2025 | 111.00 | 119.00 | 111.00 | 119.00 | 119.00 | 10 |
| Apr 30, 2025 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | 51 |
| Apr 29, 2025 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | 20 |
| Apr 28, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 4 |
| Apr 25, 2025 | 111.00 | 115.50 | 111.00 | 115.00 | 115.00 | 40 |
| Apr 24, 2025 | 111.50 | 112.50 | 110.00 | 111.00 | 111.00 | 63 |
| Apr 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 22, 2025 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 140 |
| Apr 17, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 20 |
| Apr 16, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 14, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 10 |
| Apr 11, 2025 | 110.50 | 110.50 | 107.50 | 107.50 | 107.50 | 80 |
| Apr 10, 2025 | 111.00 | 115.00 | 109.50 | 110.50 | 110.50 | 226 |
| Apr 9, 2025 | 102.00 | 110.50 | 100.00 | 110.00 | 110.00 | 213 |
| Apr 8, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Apr 7, 2025 | 107.00 | 107.00 | 94.00 | 102.50 | 102.50 | 347 |
| Apr 4, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 248 |
| Apr 3, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,065 |
| Apr 2, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 15 |
| Apr 1, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 10 |
| Mar 31, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 157 |
| Mar 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Mar 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 26, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 20 |
| Mar 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Mar 24, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Mar 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 20, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Mar 17, 2025 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | 62 |
| Mar 14, 2025 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 12 |
| Mar 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 12, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 200 |
| Mar 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Mar 10, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 30 |
| Mar 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 6 |
| Mar 6, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 53 |
| Mar 5, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 416 |
| Mar 4, 2025 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 104 |
| Mar 3, 2025 | 123.00 | 128.00 | 123.00 | 123.00 | 123.00 | 229 |
| Feb 28, 2025 | 0.796469 Dividend | |||||
| Feb 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Feb 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.09 | - |
| Feb 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.09 | 6 |
| Feb 25, 2025 | 137.00 | 137.00 | 131.00 | 131.00 | 130.10 | 36 |
| Feb 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.05 | - |
| Feb 21, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 137.05 | 195 |
| Feb 20, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 138.05 | 11 |
| Feb 19, 2025 | 143.00 | 145.00 | 142.00 | 142.00 | 141.03 | 50 |
| Feb 18, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 140.03 | 6 |
| Feb 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.05 | 10 |
| Feb 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.05 | - |
| Feb 13, 2025 | 135.00 | 144.00 | 135.00 | 138.00 | 137.05 | 57 |
| Feb 12, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 133.08 | 15 |
| Feb 11, 2025 | 132.00 | 135.00 | 130.00 | 130.00 | 129.11 | 108 |
| Feb 10, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.09 | - |
| Feb 7, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 131.09 | 1 |
| Feb 6, 2025 | 135.00 | 139.00 | 133.00 | 133.00 | 132.09 | 57 |
| Feb 5, 2025 | 130.00 | 136.00 | 130.00 | 135.00 | 134.07 | 41 |
| Feb 4, 2025 | 128.00 | 131.00 | 125.00 | 125.00 | 124.14 | 32 |
| Feb 3, 2025 | 131.00 | 131.00 | 125.00 | 128.00 | 127.12 | 224 |
| Jan 31, 2025 | 133.00 | 134.00 | 129.00 | 129.00 | 128.11 | 47 |
| Jan 30, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 132.09 | 7 |
| Jan 29, 2025 | 133.00 | 135.00 | 131.00 | 135.00 | 134.07 | 1,465 |
| Jan 28, 2025 | 139.00 | 139.00 | 127.00 | 133.00 | 132.09 | 566 |
| Jan 27, 2025 | 139.00 | 139.00 | 127.00 | 127.00 | 126.13 | 329 |
| Jan 24, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 148.97 | 60 |
| Jan 23, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 145.99 | 394 |
| Jan 22, 2025 | 150.00 | 157.00 | 150.00 | 157.00 | 155.92 | 129 |
| Jan 21, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.99 | - |
| Jan 20, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 145.99 | 30 |
| Jan 17, 2025 | 143.00 | 147.00 | 143.00 | 145.00 | 144.01 | 605 |
| Jan 16, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 138.05 | 211 |
| Jan 15, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 133.08 | 40 |
| Jan 14, 2025 | 130.00 | 135.00 | 130.00 | 131.00 | 130.10 | 172 |
| Jan 13, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 128.11 | 171 |
| Jan 10, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 133.08 | 444 |
| Jan 9, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 136.06 | 200 |
| Jan 8, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 128.11 | 48 |
| Jan 7, 2025 | 132.00 | 134.00 | 129.00 | 134.00 | 133.08 | 49 |
| Jan 6, 2025 | 132.00 | 137.00 | 131.00 | 137.00 | 136.06 | 149 |
| Jan 3, 2025 | 121.00 | 123.00 | 119.00 | 123.00 | 122.16 | 46 |
| Jan 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 115.20 | 25 |
| Dec 30, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.22 | - |
| Dec 27, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 112.22 | 62 |
| Dec 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.22 | 40 |
| Dec 20, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 112.22 | 103 |
| Dec 19, 2024 | 114.00 | 116.00 | 112.00 | 115.00 | 114.21 | 180 |
| Dec 18, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 123.15 | 1,023 |
| Dec 17, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.17 | 8 |
| Dec 16, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 119.18 | 25 |
| Dec 13, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 116.20 | 33 |
| Dec 12, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 113.22 | 422 |
| Dec 11, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 116.20 | 52 |
| Dec 10, 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 112.22 | 20 |
| Dec 9, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.22 | 31 |
| Dec 6, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 112.22 | 185 |
| Dec 5, 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 115.20 | 50 |
| Dec 4, 2024 | 113.00 | 115.00 | 110.00 | 114.00 | 113.22 | 1,127 |
| Dec 3, 2024 | 112.00 | 112.00 | 106.00 | 107.00 | 106.27 | 165 |
| Dec 2, 2024 | 111.00 | 111.00 | 107.00 | 111.00 | 110.24 | 180 |
| Nov 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.24 | 36 |
| Nov 28, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 110.24 | 121 |
| Nov 27, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 116.20 | 92 |
| Nov 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.17 | 595 |
| Nov 25, 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 119.18 | 355 |
| Nov 22, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.18 | 27 |
| Nov 21, 2024 | 115.00 | 118.00 | 115.00 | 118.00 | 117.19 | 164 |
| Nov 20, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 114.21 | 27 |
| Nov 19, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 115.20 | 57 |
| Nov 18, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 117.19 | 90 |
| Nov 15, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 121.16 | 55 |
| Nov 14, 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 115.20 | 172 |
| Nov 13, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 122.16 | 15 |
| Nov 12, 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 123.15 | 158 |
| Nov 11, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 128.11 | 173 |
| Nov 8, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.07 | 20 |
| Nov 7, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.09 | 80 |
| Nov 6, 2024 | 132.00 | 133.00 | 130.00 | 131.00 | 130.10 | 232 |
| Nov 5, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 131.09 | 4 |
| Nov 4, 2024 | 130.00 | 132.00 | 130.00 | 130.00 | 129.11 | 69 |
| Nov 1, 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 123.15 | 8 |
| Oct 31, 2024 | 127.00 | 127.00 | 120.00 | 120.00 | 119.18 | 62 |
| Oct 30, 2024 | 131.00 | 134.00 | 130.00 | 130.00 | 129.11 | 158 |
| Oct 29, 2024 | 130.00 | 130.00 | 127.00 | 129.00 | 128.11 | 43 |
| Oct 28, 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 132.09 | 51 |
| Oct 25, 2024 | 135.00 | 138.00 | 133.00 | 138.00 | 137.05 | 266 |
| Oct 24, 2024 | 133.00 | 140.00 | 133.00 | 137.00 | 136.06 | 292 |
| Oct 23, 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 132.09 | 13 |
| Oct 22, 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 124.14 | 16 |
| Oct 21, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 128.11 | 26 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 125.14 | 30 |
| Oct 17, 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 131.09 | 150 |
| Oct 16, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 126.13 | 65 |
| Oct 15, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.11 | 138 |
| Oct 14, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 127.12 | 72 |
| Oct 11, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.12 | 49 |
| Oct 10, 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 127.12 | 99 |
| Oct 9, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 120.17 | 324 |
| Oct 8, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.16 | 22 |
| Oct 7, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 123.15 | 37 |
| Oct 4, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.18 | 3 |
| Oct 3, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.20 | 2 |
| Oct 2, 2024 | 120.00 | 120.00 | 115.00 | 117.00 | 116.20 | 226 |
| Oct 1, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.17 | - |
| Sep 30, 2024 | 125.00 | 125.00 | 121.00 | 121.00 | 120.17 | 40 |
| Sep 27, 2024 | 0.18962283 Dividend | |||||
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 125.14 | 146 |
| Sep 26, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.93 | 404 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 110.05 | 126 |
| Sep 24, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 109.06 | 30 |
| Sep 23, 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 112.03 | 79 |
| Sep 20, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 104.10 | 41 |
| Sep 19, 2024 | 108.00 | 108.00 | 102.00 | 107.00 | 106.08 | 199 |
| Sep 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.05 | 1 |
| Sep 17, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 110.05 | 1 |
| Sep 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.01 | 11 |
| Sep 13, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.02 | 98 |
| Sep 12, 2024 | 117.00 | 118.00 | 113.00 | 118.00 | 116.99 | 67 |
| Sep 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.08 | 74 |
| Sep 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.08 | - |
| Sep 9, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.08 | 6 |
| Sep 6, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.09 | 103 |
| Sep 5, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.08 | 12 |
| Sep 4, 2024 | 106.00 | 107.00 | 102.00 | 107.00 | 106.08 | 111 |
| Sep 3, 2024 | 116.00 | 116.00 | 111.00 | 111.00 | 110.05 | 27 |
| Sep 2, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.98 | 26 |
| Aug 30, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.98 | - |
| Aug 29, 2024 | 117.00 | 119.00 | 112.00 | 119.00 | 117.98 | 126 |
| Aug 28, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.98 | - |
| Aug 27, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 116.00 | 140 |
| Aug 26, 2024 | 123.00 | 123.00 | 118.00 | 118.00 | 116.99 | 154 |
| Aug 23, 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 121.95 | 15 |
| Aug 22, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.90 | - |
| Aug 21, 2024 | 132.00 | 132.00 | 128.00 | 128.00 | 126.90 | 24 |
| Aug 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.84 | - |
| Aug 19, 2024 | 136.00 | 136.00 | 131.00 | 135.00 | 133.84 | 50 |
| Aug 16, 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 134.83 | 46 |
| Aug 15, 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 130.87 | 242 |
| Aug 14, 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 125.91 | 10 |
| Aug 13, 2024 | 119.00 | 123.00 | 119.00 | 123.00 | 121.95 | 179 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 117.98 | 338 |
| Aug 9, 2024 | 117.00 | 120.00 | 117.00 | 119.00 | 117.98 | 180 |
| Aug 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.05 | 62 |
| Aug 7, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 115.01 | 24 |
| Aug 6, 2024 | 108.00 | 114.00 | 107.00 | 114.00 | 113.02 | 40 |
| Aug 5, 2024 | 106.00 | 108.00 | 102.00 | 108.00 | 107.07 | 158 |
| Aug 2, 2024 | 115.00 | 118.00 | 111.00 | 115.00 | 114.01 | 417 |
| Aug 1, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 128.89 | 15 |
| Jul 31, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 131.86 | 5 |
| Jul 30, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 124.92 | 157 |
| Jul 29, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 131.86 | 5 |
| Jul 26, 2024 | 130.00 | 130.00 | 126.00 | 127.00 | 125.91 | 101 |
| Jul 25, 2024 | 125.00 | 129.00 | 124.00 | 129.00 | 127.89 | 73 |
| Jul 24, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 137.81 | 20 |
| Jul 23, 2024 | 138.00 | 139.00 | 134.00 | 134.00 | 132.85 | 34 |
| Jul 22, 2024 | 136.00 | 139.00 | 132.00 | 139.00 | 137.81 | 133 |
| Jul 19, 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 138.80 | 262 |
| Jul 18, 2024 | 141.00 | 144.00 | 141.00 | 144.00 | 142.77 | 50 |
| Jul 17, 2024 | 151.00 | 151.00 | 141.00 | 141.00 | 139.79 | 258 |
| Jul 16, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 153.67 | 108 |
| Jul 15, 2024 | 154.00 | 155.00 | 152.00 | 153.00 | 151.69 | 76 |
| Jul 12, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 151.69 | 60 |
| Jul 11, 2024 | 163.00 | 164.00 | 159.00 | 159.00 | 157.64 | 291 |
| Jul 10, 2024 | 161.00 | 164.00 | 160.00 | 160.00 | 158.63 | 114 |
| Jul 9, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.62 | - |
| Jul 8, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 155.65 | 39 |
| Jul 5, 2024 | 159.00 | 161.00 | 159.00 | 159.00 | 157.64 | 150 |
| Jul 4, 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 153.67 | 77 |
| Jul 3, 2024 | 161.00 | 163.00 | 158.00 | 158.00 | 156.65 | 84 |
| Jul 2, 2024 | 160.00 | 160.00 | 156.00 | 157.00 | 155.65 | 245 |
| Jul 1, 2024 | 168.00 | 168.00 | 158.00 | 161.00 | 159.62 | 525 |
| Jun 28, 2024 | 167.00 | 168.00 | 165.00 | 168.00 | 166.56 | 71 |
| Jun 27, 2024 | 0.19378726 Dividend | |||||
| Jun 27, 2024 | 164.00 | 166.00 | 160.00 | 166.00 | 164.58 | 121 |
| Jun 26, 2024 | 165.00 | 166.00 | 164.00 | 164.00 | 162.38 | 775 |
| Jun 25, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 158.42 | 660 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 155.00 | 153.46 | 379 |
| Jun 21, 2024 | 161.00 | 161.00 | 157.00 | 157.00 | 155.44 | 74 |
| Jun 20, 2024 | 165.00 | 166.00 | 159.00 | 162.00 | 160.40 | 329 |
| Jun 19, 2024 | 166.00 | 166.00 | 164.00 | 165.00 | 163.37 | 321 |
| Jun 18, 2024 | 165.00 | 179.00 | 163.00 | 171.00 | 169.31 | 788 |
| Jun 17, 2024 | 160.00 | 162.00 | 151.00 | 162.00 | 160.40 | 2,829 |
| Jun 14, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 153.46 | 38 |
| Jun 13, 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 154.45 | 53 |
| Jun 12, 2024 | 150.00 | 158.00 | 150.00 | 158.00 | 156.43 | 132 |
| Jun 11, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 144.55 | 62 |
| Jun 10, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.59 | - |
| Jun 7, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 134.65 | 70 |
| Jun 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | - |
| Jun 5, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 131.68 | 30 |
| Jun 4, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 133.66 | 210 |
| Jun 3, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 133.66 | 120 |
| May 31, 2024 | 134.00 | 134.00 | 128.00 | 128.00 | 126.73 | 33 |
| May 30, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.64 | - |
| May 29, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
| May 28, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 138.61 | 7 |
| May 27, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 136.63 | 81 |
| May 24, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 135.64 | 71 |
| May 23, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 135.64 | 574 |
| May 22, 2024 | 132.00 | 137.00 | 132.00 | 137.00 | 135.64 | 15 |
| May 21, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 130.69 | 185 |
| May 20, 2024 | 133.00 | 133.00 | 128.00 | 132.00 | 130.69 | 38 |
| May 17, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.68 | - |
| May 16, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 133.66 | 302 |
| May 15, 2024 | 125.00 | 129.00 | 125.00 | 125.00 | 123.76 | 56 |
| May 14, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.77 | - |
| May 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.78 | - |
| May 10, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 121.78 | 140 |
| May 9, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 122.77 | 5 |
| May 8, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.74 | 10 |
| May 7, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 126.73 | 46 |
| May 6, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 128.71 | 329 |
Related Tickers
MTE.F Micron Technology, Inc.
71.00
-0.99%
285A.T KIOXIA HOLDINGS CORPORATION
1,825.00
-0.44%
MELE.BR Melexis NV
53.10
-1.76%
PI Impinj, Inc.
96.55
-1.94%
NXPI NXP Semiconductors N.V.
182.67
-1.23%
ON ON Semiconductor Corporation
38.46
+0.13%
ARM Arm Holdings plc
121.79
-0.13%
MU Micron Technology, Inc.
80.19
-0.29%
MRVL Marvell Technology, Inc.
60.99
-1.61%
AVGO Broadcom Inc.
199.90
-0.41%