Brussels - Delayed Quote EUR

Melexis NV (MELE.BR)

65.90
-0.85
(-1.27%)
At close: June 13 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202565.0066.0064.9065.9065.9058,900
Jun 12, 202566.0567.4565.6566.7566.7541,854
Jun 11, 202567.4567.9066.7566.9066.9082,916
Jun 10, 202566.1067.4565.3067.4567.4586,792
Jun 9, 202564.4566.2064.3565.9065.9040,141
Jun 6, 202565.0065.2564.2564.5064.5058,448
Jun 5, 202563.4565.8063.4565.5065.50142,219
Jun 4, 202560.9063.5060.9063.0063.00132,328
Jun 3, 202558.9560.4557.7560.2560.2541,824
Jun 2, 202558.6059.4057.9058.6558.6557,980
May 30, 202558.9059.7558.9059.1059.1090,778
May 29, 202559.2061.2059.2059.7059.7039,047
May 28, 202559.0559.5058.7058.9558.9584,044
May 27, 202557.8060.0057.8059.4059.40128,490
May 26, 202558.1058.6057.3057.6557.6552,922
May 23, 202557.8559.5056.4557.2557.2587,502
May 22, 202557.4559.2057.4558.0558.05151,915
May 21, 202556.7058.3556.6058.0558.0549,222
May 20, 2025 2.4 Dividend
May 20, 202556.9557.9056.8057.2057.2056,485
May 19, 202560.3060.3058.8559.0556.6551,906
May 16, 202561.1561.8060.6560.6558.1872,454
May 15, 202559.9061.5559.9061.5059.0080,744
May 14, 202561.2061.7059.7560.2557.8059,027
May 13, 202560.5061.2059.7060.8558.3870,015
May 12, 202557.4060.5557.4060.0557.61133,647
May 9, 202555.0055.7555.0055.1052.8679,880
May 8, 202553.9555.1553.7554.4552.2476,871
May 7, 202553.1053.8052.8553.6051.4250,453
May 6, 202554.1554.4552.7553.1050.9447,744
May 5, 202554.8555.1054.0554.0551.8544,397
May 2, 202554.2554.9553.2554.9552.7267,865
Apr 30, 202551.3054.6551.0052.6550.51140,366
Apr 29, 202555.8056.0054.7554.7552.5267,138
Apr 28, 202554.4055.8554.4055.5053.2455,467
Apr 25, 202555.0055.1053.8054.3552.1449,969
Apr 24, 202551.5554.6051.0054.3552.14108,781
Apr 23, 202549.5052.0049.2850.6548.5956,265
Apr 22, 202548.9048.9248.2248.5046.5339,634
Apr 17, 202548.9849.3248.3648.5246.5534,817
Apr 16, 202548.3648.7447.7048.7446.7651,530
Apr 15, 202547.4648.9247.1648.9246.9356,888
Apr 14, 202547.2247.4046.4247.1645.2446,765
Apr 11, 202545.8046.2044.9845.6243.7753,940
Apr 10, 202551.4051.5045.0045.0043.1798,010
Apr 9, 202543.1244.9443.1244.1642.3792,247
Apr 8, 202545.5046.0044.2444.9043.08115,451
Apr 7, 202542.5047.2042.3444.6642.84143,188
Apr 4, 202548.5049.2845.5446.1644.28115,587
Apr 3, 202549.9050.4048.3448.4846.51145,366
Apr 2, 202552.1552.2050.9051.5549.4557,078
Apr 1, 202552.7052.7051.9052.4050.2745,831
Mar 31, 202552.6053.0551.4051.8049.6995,488
Mar 28, 202553.5054.5053.1053.1050.9458,913
Mar 27, 202555.0055.5053.8053.9551.76111,919
Mar 26, 202557.0057.0055.6555.7553.4842,524
Mar 25, 202557.0557.8056.5057.4055.0742,067
Mar 24, 202556.7057.1056.0557.1054.7860,662
Mar 21, 202557.0057.3055.6056.1553.8776,078
Mar 20, 202558.4058.8057.1057.5055.1636,756
Mar 19, 202558.8559.1557.9558.7556.3646,086
Mar 18, 202559.5060.6559.1059.6057.1842,761
Mar 17, 202558.7559.4058.6058.9056.5144,630
Mar 14, 202557.3558.7557.2058.3055.9336,778
Mar 13, 202557.6558.1556.4057.3054.9760,178
Mar 12, 202557.7558.2057.3558.1555.7971,434
Mar 11, 202558.9559.4556.7057.0054.6853,745
Mar 10, 202559.6059.8557.8058.5056.1250,427
Mar 7, 202559.5059.7558.4058.7556.3661,924
Mar 6, 202557.6059.9057.6059.7557.3281,535
Mar 5, 202557.2558.6557.0057.1554.8349,148
Mar 4, 202557.3558.4055.6055.8553.58116,208
Mar 3, 202557.0058.2556.6557.9055.5569,585
Feb 28, 202556.7557.6556.4056.9554.6481,380
Feb 27, 202560.5061.1058.0058.0055.6480,894
Feb 26, 202560.8061.3060.6561.0058.5263,370
Feb 25, 202560.4561.5060.1560.8058.3339,553
Feb 24, 202561.3562.3561.2061.5059.0063,084
Feb 21, 202562.9063.1060.8561.0558.5757,601
Feb 20, 202559.1062.0558.9561.9559.43104,453
Feb 19, 202558.7060.6058.6559.8057.37113,736
Feb 18, 202557.7558.6057.2058.1055.74100,296
Feb 17, 202556.8558.3556.8557.5055.1664,772
Feb 14, 202556.5557.7556.3557.1554.8378,679
Feb 13, 202556.7557.0055.6556.5054.2060,379
Feb 12, 202556.0556.9555.3555.9053.6377,092
Feb 11, 202555.5056.2055.2555.9053.6385,707
Feb 10, 202556.3556.7555.6055.9553.68101,185
Feb 7, 202554.7056.3054.2055.5053.24100,819
Feb 6, 202555.2057.6554.2554.2552.05153,729
Feb 5, 202556.0056.2552.6554.1051.90364,703
Feb 4, 202560.0562.1059.4561.7559.24100,523
Feb 3, 202556.9057.9556.4557.9555.5939,510
Jan 31, 202557.8558.5057.5558.5056.1256,179
Jan 30, 202559.8560.0057.7558.0555.6969,648
Jan 29, 202561.5062.0059.8559.8557.4233,992
Jan 28, 202561.2062.1060.2060.2057.7546,433
Jan 27, 202560.5061.2059.2561.2058.7172,645
Jan 24, 202561.0061.8560.2061.6559.1444,497
Jan 23, 202561.3061.3060.3560.8058.3331,249
Jan 22, 202561.5062.2061.4061.5559.0537,009
Jan 21, 202561.0061.9560.9561.5059.0051,823
Jan 20, 202560.0561.8559.9561.4058.9079,446
Jan 17, 202559.0060.1059.0060.1057.6641,327
Jan 16, 202560.5060.5558.9559.3056.8949,085
Jan 15, 202558.4559.8058.2559.6557.2340,616
Jan 14, 202559.0559.2558.1058.2555.8824,347
Jan 13, 202558.0058.6557.7558.5056.1243,663
Jan 10, 202559.0059.5558.1058.7556.3665,638
Jan 9, 202559.0060.4058.3559.1556.7588,297
Jan 8, 202557.9057.9556.5056.6554.3540,740
Jan 7, 202559.0059.0057.9558.1555.7951,358
Jan 6, 202556.5558.5056.2558.5056.1274,361
Jan 3, 202555.0055.2054.4055.1552.9172,645
Jan 2, 202557.0557.4555.2055.4053.1559,925
Dec 31, 202455.8056.5055.7056.5054.207,115
Dec 30, 202456.1056.5555.8056.1553.8730,466
Dec 27, 202456.5056.6055.9056.6054.3038,177
Dec 24, 202455.5056.1055.5055.6553.3920,151
Dec 23, 202454.7555.6054.6055.5053.24111,934
Dec 20, 202456.0056.2054.6054.8552.62254,044
Dec 19, 202457.4058.0056.5056.5554.2556,843
Dec 18, 202458.0058.8557.7558.5556.1784,320
Dec 17, 202457.5058.2057.1557.6555.3148,109
Dec 16, 202458.4058.5556.8557.6055.2690,504
Dec 13, 202458.4558.9058.1558.3555.9838,968
Dec 12, 202459.4059.7558.1558.4556.0758,750
Dec 11, 202458.8560.2558.8059.2556.8479,196
Dec 10, 202457.5059.3057.2558.6556.2765,111
Dec 9, 202456.5057.9056.5057.1054.7861,999
Dec 6, 202456.6057.0556.0056.3554.0672,559
Dec 5, 202456.0057.1055.9556.7054.4059,752
Dec 4, 202455.0056.8055.0056.0053.7233,519
Dec 3, 202456.6056.8554.8554.8552.6238,864
Dec 2, 202456.0556.6055.7556.4554.1621,310
Nov 29, 202456.5056.8056.0556.7054.4021,331
Nov 28, 202456.0556.5556.0556.5554.2520,812
Nov 27, 202457.9057.9055.4555.6553.3942,238
Nov 26, 202456.8057.8056.4556.9054.5924,884
Nov 25, 202456.7057.2556.3057.0554.7383,693
Nov 22, 202455.3056.5555.3056.1553.8739,191
Nov 21, 202454.9555.6554.4554.7552.5236,403
Nov 20, 202454.8055.3554.2054.6552.4339,033
Nov 19, 202455.3055.7554.1554.5052.2836,174
Nov 18, 202456.5056.8555.1055.3053.0557,756
Nov 15, 202456.8057.5556.4556.4554.1631,163
Nov 14, 202456.6557.8056.1557.8055.4547,538
Nov 13, 202456.3556.5055.8056.4554.1668,627
Nov 12, 202458.5059.8556.6056.8554.5494,263
Nov 11, 202460.2560.4059.0559.3056.8931,744
Nov 8, 202460.0060.3059.4059.9057.4751,432
Nov 7, 202459.1060.6559.1059.8557.4243,577
Nov 6, 202460.4061.1559.0059.1056.7058,929
Nov 5, 202459.8061.0059.5060.8558.3840,822
Nov 4, 202460.3560.9059.5059.5057.0866,140
Nov 1, 202460.0060.3559.1559.9557.5147,479
Oct 31, 202460.9561.2559.1559.6557.23161,390
Oct 30, 202464.6565.3060.3060.9558.47346,680
Oct 29, 202470.2570.3069.2569.8567.0123,979
Oct 28, 202470.3571.0068.7570.0567.2062,126
Oct 25, 202470.5070.6069.8570.2567.3953,695
Oct 24, 202470.0571.0069.9570.5067.6323,543
Oct 23, 202470.1571.9570.1070.1067.2529,365
Oct 22, 202469.8570.4569.7070.2067.3516,000
Oct 21, 202470.4070.5569.7069.8567.0137,575
Oct 18, 202470.5071.4570.1570.5067.6325,427
Oct 17, 202469.5570.2569.1570.1067.2529,477
Oct 16, 202468.3069.5068.2069.4066.5839,059
Oct 15, 2024 1.3 Dividend
Oct 15, 202471.1071.1068.7069.5566.7262,700
Oct 14, 202471.0072.0571.0071.8067.6334,239
Oct 11, 202471.2071.3570.3570.9066.7931,876
Oct 10, 202471.2071.5070.6071.3567.2130,934
Oct 9, 202471.2571.7071.2071.5067.3522,061
Oct 8, 202472.0072.5071.2571.4567.3021,348
Oct 7, 202472.2572.5571.1572.5568.3428,244
Oct 4, 202472.0073.3571.9572.4568.2523,945
Oct 3, 202472.9572.9571.9572.2068.0126,520
Oct 2, 202472.5573.3572.0573.1068.8630,202
Oct 1, 202474.4074.5572.4572.5568.3445,331
Sep 30, 202475.6075.6073.8074.1569.8541,611
Sep 27, 202474.6575.8074.5075.2570.8844,323
Sep 26, 202473.7574.5073.1573.9069.6156,930
Sep 25, 202472.6574.4571.5572.5568.3490,422
Sep 24, 202476.3077.2075.8576.0571.6424,749
Sep 23, 202475.5075.8074.4075.4571.0737,144
Sep 20, 202478.0078.0075.0075.4571.0757,102
Sep 19, 202477.1078.3577.1078.3573.8026,003
Sep 18, 202476.6576.9575.5076.4572.0119,015
Sep 17, 202475.9076.9075.5576.6572.2035,405
Sep 16, 202478.4078.4075.7575.9071.5053,175
Sep 13, 202478.1578.6576.8077.3572.8650,406
Sep 12, 202479.6079.8577.9578.1573.6238,652
Sep 11, 202477.5578.5077.5578.2073.6619,224
Sep 10, 202477.2078.4577.0577.3072.8222,247
Sep 9, 202477.5578.5076.5577.2072.7223,275
Sep 6, 202477.2578.7076.8576.8572.3930,183
Sep 5, 202476.5078.2076.5077.5073.0022,808
Sep 4, 202476.6077.4576.2076.8072.3435,696
Sep 3, 202480.7580.9577.9078.0573.5247,522
Sep 2, 202481.2581.5080.5080.9576.2511,312
Aug 30, 202480.8081.8580.5581.6076.8731,052
Aug 29, 202479.1581.1079.1580.9076.2121,753
Aug 28, 202480.2580.2579.1579.3074.7019,415
Aug 27, 202480.5081.1579.8580.5575.8814,672
Aug 26, 202480.4580.8079.9080.4075.7415,306
Aug 23, 202480.0080.7579.5080.3075.6412,472
Aug 22, 202480.3581.4580.3580.4575.7819,307
Aug 21, 202480.2080.9080.0080.3575.6912,323
Aug 20, 202479.7580.5079.6080.0075.3615,652
Aug 19, 202479.6079.9078.9079.6074.9820,138
Aug 16, 202480.8081.0079.5079.7575.1214,867
Aug 15, 202478.9080.8578.6080.5075.8322,840
Aug 14, 202478.8078.9577.8078.3073.7639,683
Aug 13, 202479.1579.1578.0578.6574.0922,563
Aug 12, 202477.8078.6577.2078.4073.8518,920
Aug 9, 202478.1578.4076.9077.2572.7714,307
Aug 8, 202477.9577.9576.6077.2072.7217,359
Aug 7, 202476.8078.9576.7078.1573.6237,492
Aug 6, 202475.8077.5075.4076.6072.1647,920
Aug 5, 202473.0074.9071.0074.9070.5543,982
Aug 2, 202476.0076.6574.2574.8570.5151,585
Aug 1, 202480.0080.4577.5077.9073.3826,568
Jul 31, 202480.5081.7079.5080.5575.8848,595
Jul 30, 202478.4078.4576.3577.0072.5343,224
Jul 29, 202479.5079.7577.8578.1573.6238,713
Jul 26, 202478.0080.3577.3079.5074.8936,287
Jul 25, 202479.4079.4076.2077.0072.5372,455
Jul 24, 202481.4082.4080.5080.8076.1115,476
Jul 23, 202481.5582.2579.2081.7076.9647,898
Jul 22, 202481.3583.0081.3582.3077.5313,345
Jul 19, 202483.7583.7580.2580.9076.2132,227
Jul 18, 202484.5085.1082.7083.8078.9427,924
Jul 17, 202484.5084.5083.3084.3079.4119,337
Jul 16, 202484.4084.6083.7084.6079.6914,527
Jul 15, 202485.6085.8084.1584.6579.7416,933
Jul 12, 202484.4586.2584.2086.2081.2020,274
Jul 11, 202484.2586.6083.1584.8079.8838,462
Jul 10, 202481.7584.0081.7083.7578.8922,984
Jul 9, 202482.8083.6581.3581.7076.9623,148
Jul 8, 202483.4584.2082.4583.1078.2831,974
Jul 5, 202482.5584.3582.5583.4578.6122,539
Jul 4, 202482.8583.0582.1582.4577.678,001
Jul 3, 202482.2082.8081.9082.7077.9056,831
Jul 2, 202480.8081.4079.9081.4076.6812,162
Jul 1, 202481.7582.1080.4580.7576.0715,257
Jun 28, 202480.1081.3579.8580.4075.7431,006
Jun 27, 202480.9080.9079.5079.6074.9824,749
Jun 26, 202482.8582.8579.8580.7076.0230,514
Jun 25, 202481.8582.5581.4582.0577.2935,182
Jun 24, 202484.4084.6582.6082.9078.0937,804
Jun 21, 202483.9584.1582.8083.4578.6154,250
Jun 20, 202483.9084.7583.7584.2079.3229,503
Jun 19, 202484.4584.8583.5083.7578.8932,303
Jun 18, 202483.8084.7583.2084.6579.7425,347
Jun 17, 202482.0583.4581.9083.1578.3326,945
Jun 14, 202482.8083.3581.8082.3077.5333,223
Jun 13, 202484.2585.4082.8082.8078.0049,280

Related Tickers