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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 65.00 | 66.00 | 64.90 | 65.90 | 65.90 | 58,900 |
Jun 12, 2025 | 66.05 | 67.45 | 65.65 | 66.75 | 66.75 | 41,854 |
Jun 11, 2025 | 67.45 | 67.90 | 66.75 | 66.90 | 66.90 | 82,916 |
Jun 10, 2025 | 66.10 | 67.45 | 65.30 | 67.45 | 67.45 | 86,792 |
Jun 9, 2025 | 64.45 | 66.20 | 64.35 | 65.90 | 65.90 | 40,141 |
Jun 6, 2025 | 65.00 | 65.25 | 64.25 | 64.50 | 64.50 | 58,448 |
Jun 5, 2025 | 63.45 | 65.80 | 63.45 | 65.50 | 65.50 | 142,219 |
Jun 4, 2025 | 60.90 | 63.50 | 60.90 | 63.00 | 63.00 | 132,328 |
Jun 3, 2025 | 58.95 | 60.45 | 57.75 | 60.25 | 60.25 | 41,824 |
Jun 2, 2025 | 58.60 | 59.40 | 57.90 | 58.65 | 58.65 | 57,980 |
May 30, 2025 | 58.90 | 59.75 | 58.90 | 59.10 | 59.10 | 90,778 |
May 29, 2025 | 59.20 | 61.20 | 59.20 | 59.70 | 59.70 | 39,047 |
May 28, 2025 | 59.05 | 59.50 | 58.70 | 58.95 | 58.95 | 84,044 |
May 27, 2025 | 57.80 | 60.00 | 57.80 | 59.40 | 59.40 | 128,490 |
May 26, 2025 | 58.10 | 58.60 | 57.30 | 57.65 | 57.65 | 52,922 |
May 23, 2025 | 57.85 | 59.50 | 56.45 | 57.25 | 57.25 | 87,502 |
May 22, 2025 | 57.45 | 59.20 | 57.45 | 58.05 | 58.05 | 151,915 |
May 21, 2025 | 56.70 | 58.35 | 56.60 | 58.05 | 58.05 | 49,222 |
May 20, 2025 | 2.4 Dividend | |||||
May 20, 2025 | 56.95 | 57.90 | 56.80 | 57.20 | 57.20 | 56,485 |
May 19, 2025 | 60.30 | 60.30 | 58.85 | 59.05 | 56.65 | 51,906 |
May 16, 2025 | 61.15 | 61.80 | 60.65 | 60.65 | 58.18 | 72,454 |
May 15, 2025 | 59.90 | 61.55 | 59.90 | 61.50 | 59.00 | 80,744 |
May 14, 2025 | 61.20 | 61.70 | 59.75 | 60.25 | 57.80 | 59,027 |
May 13, 2025 | 60.50 | 61.20 | 59.70 | 60.85 | 58.38 | 70,015 |
May 12, 2025 | 57.40 | 60.55 | 57.40 | 60.05 | 57.61 | 133,647 |
May 9, 2025 | 55.00 | 55.75 | 55.00 | 55.10 | 52.86 | 79,880 |
May 8, 2025 | 53.95 | 55.15 | 53.75 | 54.45 | 52.24 | 76,871 |
May 7, 2025 | 53.10 | 53.80 | 52.85 | 53.60 | 51.42 | 50,453 |
May 6, 2025 | 54.15 | 54.45 | 52.75 | 53.10 | 50.94 | 47,744 |
May 5, 2025 | 54.85 | 55.10 | 54.05 | 54.05 | 51.85 | 44,397 |
May 2, 2025 | 54.25 | 54.95 | 53.25 | 54.95 | 52.72 | 67,865 |
Apr 30, 2025 | 51.30 | 54.65 | 51.00 | 52.65 | 50.51 | 140,366 |
Apr 29, 2025 | 55.80 | 56.00 | 54.75 | 54.75 | 52.52 | 67,138 |
Apr 28, 2025 | 54.40 | 55.85 | 54.40 | 55.50 | 53.24 | 55,467 |
Apr 25, 2025 | 55.00 | 55.10 | 53.80 | 54.35 | 52.14 | 49,969 |
Apr 24, 2025 | 51.55 | 54.60 | 51.00 | 54.35 | 52.14 | 108,781 |
Apr 23, 2025 | 49.50 | 52.00 | 49.28 | 50.65 | 48.59 | 56,265 |
Apr 22, 2025 | 48.90 | 48.92 | 48.22 | 48.50 | 46.53 | 39,634 |
Apr 17, 2025 | 48.98 | 49.32 | 48.36 | 48.52 | 46.55 | 34,817 |
Apr 16, 2025 | 48.36 | 48.74 | 47.70 | 48.74 | 46.76 | 51,530 |
Apr 15, 2025 | 47.46 | 48.92 | 47.16 | 48.92 | 46.93 | 56,888 |
Apr 14, 2025 | 47.22 | 47.40 | 46.42 | 47.16 | 45.24 | 46,765 |
Apr 11, 2025 | 45.80 | 46.20 | 44.98 | 45.62 | 43.77 | 53,940 |
Apr 10, 2025 | 51.40 | 51.50 | 45.00 | 45.00 | 43.17 | 98,010 |
Apr 9, 2025 | 43.12 | 44.94 | 43.12 | 44.16 | 42.37 | 92,247 |
Apr 8, 2025 | 45.50 | 46.00 | 44.24 | 44.90 | 43.08 | 115,451 |
Apr 7, 2025 | 42.50 | 47.20 | 42.34 | 44.66 | 42.84 | 143,188 |
Apr 4, 2025 | 48.50 | 49.28 | 45.54 | 46.16 | 44.28 | 115,587 |
Apr 3, 2025 | 49.90 | 50.40 | 48.34 | 48.48 | 46.51 | 145,366 |
Apr 2, 2025 | 52.15 | 52.20 | 50.90 | 51.55 | 49.45 | 57,078 |
Apr 1, 2025 | 52.70 | 52.70 | 51.90 | 52.40 | 50.27 | 45,831 |
Mar 31, 2025 | 52.60 | 53.05 | 51.40 | 51.80 | 49.69 | 95,488 |
Mar 28, 2025 | 53.50 | 54.50 | 53.10 | 53.10 | 50.94 | 58,913 |
Mar 27, 2025 | 55.00 | 55.50 | 53.80 | 53.95 | 51.76 | 111,919 |
Mar 26, 2025 | 57.00 | 57.00 | 55.65 | 55.75 | 53.48 | 42,524 |
Mar 25, 2025 | 57.05 | 57.80 | 56.50 | 57.40 | 55.07 | 42,067 |
Mar 24, 2025 | 56.70 | 57.10 | 56.05 | 57.10 | 54.78 | 60,662 |
Mar 21, 2025 | 57.00 | 57.30 | 55.60 | 56.15 | 53.87 | 76,078 |
Mar 20, 2025 | 58.40 | 58.80 | 57.10 | 57.50 | 55.16 | 36,756 |
Mar 19, 2025 | 58.85 | 59.15 | 57.95 | 58.75 | 56.36 | 46,086 |
Mar 18, 2025 | 59.50 | 60.65 | 59.10 | 59.60 | 57.18 | 42,761 |
Mar 17, 2025 | 58.75 | 59.40 | 58.60 | 58.90 | 56.51 | 44,630 |
Mar 14, 2025 | 57.35 | 58.75 | 57.20 | 58.30 | 55.93 | 36,778 |
Mar 13, 2025 | 57.65 | 58.15 | 56.40 | 57.30 | 54.97 | 60,178 |
Mar 12, 2025 | 57.75 | 58.20 | 57.35 | 58.15 | 55.79 | 71,434 |
Mar 11, 2025 | 58.95 | 59.45 | 56.70 | 57.00 | 54.68 | 53,745 |
Mar 10, 2025 | 59.60 | 59.85 | 57.80 | 58.50 | 56.12 | 50,427 |
Mar 7, 2025 | 59.50 | 59.75 | 58.40 | 58.75 | 56.36 | 61,924 |
Mar 6, 2025 | 57.60 | 59.90 | 57.60 | 59.75 | 57.32 | 81,535 |
Mar 5, 2025 | 57.25 | 58.65 | 57.00 | 57.15 | 54.83 | 49,148 |
Mar 4, 2025 | 57.35 | 58.40 | 55.60 | 55.85 | 53.58 | 116,208 |
Mar 3, 2025 | 57.00 | 58.25 | 56.65 | 57.90 | 55.55 | 69,585 |
Feb 28, 2025 | 56.75 | 57.65 | 56.40 | 56.95 | 54.64 | 81,380 |
Feb 27, 2025 | 60.50 | 61.10 | 58.00 | 58.00 | 55.64 | 80,894 |
Feb 26, 2025 | 60.80 | 61.30 | 60.65 | 61.00 | 58.52 | 63,370 |
Feb 25, 2025 | 60.45 | 61.50 | 60.15 | 60.80 | 58.33 | 39,553 |
Feb 24, 2025 | 61.35 | 62.35 | 61.20 | 61.50 | 59.00 | 63,084 |
Feb 21, 2025 | 62.90 | 63.10 | 60.85 | 61.05 | 58.57 | 57,601 |
Feb 20, 2025 | 59.10 | 62.05 | 58.95 | 61.95 | 59.43 | 104,453 |
Feb 19, 2025 | 58.70 | 60.60 | 58.65 | 59.80 | 57.37 | 113,736 |
Feb 18, 2025 | 57.75 | 58.60 | 57.20 | 58.10 | 55.74 | 100,296 |
Feb 17, 2025 | 56.85 | 58.35 | 56.85 | 57.50 | 55.16 | 64,772 |
Feb 14, 2025 | 56.55 | 57.75 | 56.35 | 57.15 | 54.83 | 78,679 |
Feb 13, 2025 | 56.75 | 57.00 | 55.65 | 56.50 | 54.20 | 60,379 |
Feb 12, 2025 | 56.05 | 56.95 | 55.35 | 55.90 | 53.63 | 77,092 |
Feb 11, 2025 | 55.50 | 56.20 | 55.25 | 55.90 | 53.63 | 85,707 |
Feb 10, 2025 | 56.35 | 56.75 | 55.60 | 55.95 | 53.68 | 101,185 |
Feb 7, 2025 | 54.70 | 56.30 | 54.20 | 55.50 | 53.24 | 100,819 |
Feb 6, 2025 | 55.20 | 57.65 | 54.25 | 54.25 | 52.05 | 153,729 |
Feb 5, 2025 | 56.00 | 56.25 | 52.65 | 54.10 | 51.90 | 364,703 |
Feb 4, 2025 | 60.05 | 62.10 | 59.45 | 61.75 | 59.24 | 100,523 |
Feb 3, 2025 | 56.90 | 57.95 | 56.45 | 57.95 | 55.59 | 39,510 |
Jan 31, 2025 | 57.85 | 58.50 | 57.55 | 58.50 | 56.12 | 56,179 |
Jan 30, 2025 | 59.85 | 60.00 | 57.75 | 58.05 | 55.69 | 69,648 |
Jan 29, 2025 | 61.50 | 62.00 | 59.85 | 59.85 | 57.42 | 33,992 |
Jan 28, 2025 | 61.20 | 62.10 | 60.20 | 60.20 | 57.75 | 46,433 |
Jan 27, 2025 | 60.50 | 61.20 | 59.25 | 61.20 | 58.71 | 72,645 |
Jan 24, 2025 | 61.00 | 61.85 | 60.20 | 61.65 | 59.14 | 44,497 |
Jan 23, 2025 | 61.30 | 61.30 | 60.35 | 60.80 | 58.33 | 31,249 |
Jan 22, 2025 | 61.50 | 62.20 | 61.40 | 61.55 | 59.05 | 37,009 |
Jan 21, 2025 | 61.00 | 61.95 | 60.95 | 61.50 | 59.00 | 51,823 |
Jan 20, 2025 | 60.05 | 61.85 | 59.95 | 61.40 | 58.90 | 79,446 |
Jan 17, 2025 | 59.00 | 60.10 | 59.00 | 60.10 | 57.66 | 41,327 |
Jan 16, 2025 | 60.50 | 60.55 | 58.95 | 59.30 | 56.89 | 49,085 |
Jan 15, 2025 | 58.45 | 59.80 | 58.25 | 59.65 | 57.23 | 40,616 |
Jan 14, 2025 | 59.05 | 59.25 | 58.10 | 58.25 | 55.88 | 24,347 |
Jan 13, 2025 | 58.00 | 58.65 | 57.75 | 58.50 | 56.12 | 43,663 |
Jan 10, 2025 | 59.00 | 59.55 | 58.10 | 58.75 | 56.36 | 65,638 |
Jan 9, 2025 | 59.00 | 60.40 | 58.35 | 59.15 | 56.75 | 88,297 |
Jan 8, 2025 | 57.90 | 57.95 | 56.50 | 56.65 | 54.35 | 40,740 |
Jan 7, 2025 | 59.00 | 59.00 | 57.95 | 58.15 | 55.79 | 51,358 |
Jan 6, 2025 | 56.55 | 58.50 | 56.25 | 58.50 | 56.12 | 74,361 |
Jan 3, 2025 | 55.00 | 55.20 | 54.40 | 55.15 | 52.91 | 72,645 |
Jan 2, 2025 | 57.05 | 57.45 | 55.20 | 55.40 | 53.15 | 59,925 |
Dec 31, 2024 | 55.80 | 56.50 | 55.70 | 56.50 | 54.20 | 7,115 |
Dec 30, 2024 | 56.10 | 56.55 | 55.80 | 56.15 | 53.87 | 30,466 |
Dec 27, 2024 | 56.50 | 56.60 | 55.90 | 56.60 | 54.30 | 38,177 |
Dec 24, 2024 | 55.50 | 56.10 | 55.50 | 55.65 | 53.39 | 20,151 |
Dec 23, 2024 | 54.75 | 55.60 | 54.60 | 55.50 | 53.24 | 111,934 |
Dec 20, 2024 | 56.00 | 56.20 | 54.60 | 54.85 | 52.62 | 254,044 |
Dec 19, 2024 | 57.40 | 58.00 | 56.50 | 56.55 | 54.25 | 56,843 |
Dec 18, 2024 | 58.00 | 58.85 | 57.75 | 58.55 | 56.17 | 84,320 |
Dec 17, 2024 | 57.50 | 58.20 | 57.15 | 57.65 | 55.31 | 48,109 |
Dec 16, 2024 | 58.40 | 58.55 | 56.85 | 57.60 | 55.26 | 90,504 |
Dec 13, 2024 | 58.45 | 58.90 | 58.15 | 58.35 | 55.98 | 38,968 |
Dec 12, 2024 | 59.40 | 59.75 | 58.15 | 58.45 | 56.07 | 58,750 |
Dec 11, 2024 | 58.85 | 60.25 | 58.80 | 59.25 | 56.84 | 79,196 |
Dec 10, 2024 | 57.50 | 59.30 | 57.25 | 58.65 | 56.27 | 65,111 |
Dec 9, 2024 | 56.50 | 57.90 | 56.50 | 57.10 | 54.78 | 61,999 |
Dec 6, 2024 | 56.60 | 57.05 | 56.00 | 56.35 | 54.06 | 72,559 |
Dec 5, 2024 | 56.00 | 57.10 | 55.95 | 56.70 | 54.40 | 59,752 |
Dec 4, 2024 | 55.00 | 56.80 | 55.00 | 56.00 | 53.72 | 33,519 |
Dec 3, 2024 | 56.60 | 56.85 | 54.85 | 54.85 | 52.62 | 38,864 |
Dec 2, 2024 | 56.05 | 56.60 | 55.75 | 56.45 | 54.16 | 21,310 |
Nov 29, 2024 | 56.50 | 56.80 | 56.05 | 56.70 | 54.40 | 21,331 |
Nov 28, 2024 | 56.05 | 56.55 | 56.05 | 56.55 | 54.25 | 20,812 |
Nov 27, 2024 | 57.90 | 57.90 | 55.45 | 55.65 | 53.39 | 42,238 |
Nov 26, 2024 | 56.80 | 57.80 | 56.45 | 56.90 | 54.59 | 24,884 |
Nov 25, 2024 | 56.70 | 57.25 | 56.30 | 57.05 | 54.73 | 83,693 |
Nov 22, 2024 | 55.30 | 56.55 | 55.30 | 56.15 | 53.87 | 39,191 |
Nov 21, 2024 | 54.95 | 55.65 | 54.45 | 54.75 | 52.52 | 36,403 |
Nov 20, 2024 | 54.80 | 55.35 | 54.20 | 54.65 | 52.43 | 39,033 |
Nov 19, 2024 | 55.30 | 55.75 | 54.15 | 54.50 | 52.28 | 36,174 |
Nov 18, 2024 | 56.50 | 56.85 | 55.10 | 55.30 | 53.05 | 57,756 |
Nov 15, 2024 | 56.80 | 57.55 | 56.45 | 56.45 | 54.16 | 31,163 |
Nov 14, 2024 | 56.65 | 57.80 | 56.15 | 57.80 | 55.45 | 47,538 |
Nov 13, 2024 | 56.35 | 56.50 | 55.80 | 56.45 | 54.16 | 68,627 |
Nov 12, 2024 | 58.50 | 59.85 | 56.60 | 56.85 | 54.54 | 94,263 |
Nov 11, 2024 | 60.25 | 60.40 | 59.05 | 59.30 | 56.89 | 31,744 |
Nov 8, 2024 | 60.00 | 60.30 | 59.40 | 59.90 | 57.47 | 51,432 |
Nov 7, 2024 | 59.10 | 60.65 | 59.10 | 59.85 | 57.42 | 43,577 |
Nov 6, 2024 | 60.40 | 61.15 | 59.00 | 59.10 | 56.70 | 58,929 |
Nov 5, 2024 | 59.80 | 61.00 | 59.50 | 60.85 | 58.38 | 40,822 |
Nov 4, 2024 | 60.35 | 60.90 | 59.50 | 59.50 | 57.08 | 66,140 |
Nov 1, 2024 | 60.00 | 60.35 | 59.15 | 59.95 | 57.51 | 47,479 |
Oct 31, 2024 | 60.95 | 61.25 | 59.15 | 59.65 | 57.23 | 161,390 |
Oct 30, 2024 | 64.65 | 65.30 | 60.30 | 60.95 | 58.47 | 346,680 |
Oct 29, 2024 | 70.25 | 70.30 | 69.25 | 69.85 | 67.01 | 23,979 |
Oct 28, 2024 | 70.35 | 71.00 | 68.75 | 70.05 | 67.20 | 62,126 |
Oct 25, 2024 | 70.50 | 70.60 | 69.85 | 70.25 | 67.39 | 53,695 |
Oct 24, 2024 | 70.05 | 71.00 | 69.95 | 70.50 | 67.63 | 23,543 |
Oct 23, 2024 | 70.15 | 71.95 | 70.10 | 70.10 | 67.25 | 29,365 |
Oct 22, 2024 | 69.85 | 70.45 | 69.70 | 70.20 | 67.35 | 16,000 |
Oct 21, 2024 | 70.40 | 70.55 | 69.70 | 69.85 | 67.01 | 37,575 |
Oct 18, 2024 | 70.50 | 71.45 | 70.15 | 70.50 | 67.63 | 25,427 |
Oct 17, 2024 | 69.55 | 70.25 | 69.15 | 70.10 | 67.25 | 29,477 |
Oct 16, 2024 | 68.30 | 69.50 | 68.20 | 69.40 | 66.58 | 39,059 |
Oct 15, 2024 | 1.3 Dividend | |||||
Oct 15, 2024 | 71.10 | 71.10 | 68.70 | 69.55 | 66.72 | 62,700 |
Oct 14, 2024 | 71.00 | 72.05 | 71.00 | 71.80 | 67.63 | 34,239 |
Oct 11, 2024 | 71.20 | 71.35 | 70.35 | 70.90 | 66.79 | 31,876 |
Oct 10, 2024 | 71.20 | 71.50 | 70.60 | 71.35 | 67.21 | 30,934 |
Oct 9, 2024 | 71.25 | 71.70 | 71.20 | 71.50 | 67.35 | 22,061 |
Oct 8, 2024 | 72.00 | 72.50 | 71.25 | 71.45 | 67.30 | 21,348 |
Oct 7, 2024 | 72.25 | 72.55 | 71.15 | 72.55 | 68.34 | 28,244 |
Oct 4, 2024 | 72.00 | 73.35 | 71.95 | 72.45 | 68.25 | 23,945 |
Oct 3, 2024 | 72.95 | 72.95 | 71.95 | 72.20 | 68.01 | 26,520 |
Oct 2, 2024 | 72.55 | 73.35 | 72.05 | 73.10 | 68.86 | 30,202 |
Oct 1, 2024 | 74.40 | 74.55 | 72.45 | 72.55 | 68.34 | 45,331 |
Sep 30, 2024 | 75.60 | 75.60 | 73.80 | 74.15 | 69.85 | 41,611 |
Sep 27, 2024 | 74.65 | 75.80 | 74.50 | 75.25 | 70.88 | 44,323 |
Sep 26, 2024 | 73.75 | 74.50 | 73.15 | 73.90 | 69.61 | 56,930 |
Sep 25, 2024 | 72.65 | 74.45 | 71.55 | 72.55 | 68.34 | 90,422 |
Sep 24, 2024 | 76.30 | 77.20 | 75.85 | 76.05 | 71.64 | 24,749 |
Sep 23, 2024 | 75.50 | 75.80 | 74.40 | 75.45 | 71.07 | 37,144 |
Sep 20, 2024 | 78.00 | 78.00 | 75.00 | 75.45 | 71.07 | 57,102 |
Sep 19, 2024 | 77.10 | 78.35 | 77.10 | 78.35 | 73.80 | 26,003 |
Sep 18, 2024 | 76.65 | 76.95 | 75.50 | 76.45 | 72.01 | 19,015 |
Sep 17, 2024 | 75.90 | 76.90 | 75.55 | 76.65 | 72.20 | 35,405 |
Sep 16, 2024 | 78.40 | 78.40 | 75.75 | 75.90 | 71.50 | 53,175 |
Sep 13, 2024 | 78.15 | 78.65 | 76.80 | 77.35 | 72.86 | 50,406 |
Sep 12, 2024 | 79.60 | 79.85 | 77.95 | 78.15 | 73.62 | 38,652 |
Sep 11, 2024 | 77.55 | 78.50 | 77.55 | 78.20 | 73.66 | 19,224 |
Sep 10, 2024 | 77.20 | 78.45 | 77.05 | 77.30 | 72.82 | 22,247 |
Sep 9, 2024 | 77.55 | 78.50 | 76.55 | 77.20 | 72.72 | 23,275 |
Sep 6, 2024 | 77.25 | 78.70 | 76.85 | 76.85 | 72.39 | 30,183 |
Sep 5, 2024 | 76.50 | 78.20 | 76.50 | 77.50 | 73.00 | 22,808 |
Sep 4, 2024 | 76.60 | 77.45 | 76.20 | 76.80 | 72.34 | 35,696 |
Sep 3, 2024 | 80.75 | 80.95 | 77.90 | 78.05 | 73.52 | 47,522 |
Sep 2, 2024 | 81.25 | 81.50 | 80.50 | 80.95 | 76.25 | 11,312 |
Aug 30, 2024 | 80.80 | 81.85 | 80.55 | 81.60 | 76.87 | 31,052 |
Aug 29, 2024 | 79.15 | 81.10 | 79.15 | 80.90 | 76.21 | 21,753 |
Aug 28, 2024 | 80.25 | 80.25 | 79.15 | 79.30 | 74.70 | 19,415 |
Aug 27, 2024 | 80.50 | 81.15 | 79.85 | 80.55 | 75.88 | 14,672 |
Aug 26, 2024 | 80.45 | 80.80 | 79.90 | 80.40 | 75.74 | 15,306 |
Aug 23, 2024 | 80.00 | 80.75 | 79.50 | 80.30 | 75.64 | 12,472 |
Aug 22, 2024 | 80.35 | 81.45 | 80.35 | 80.45 | 75.78 | 19,307 |
Aug 21, 2024 | 80.20 | 80.90 | 80.00 | 80.35 | 75.69 | 12,323 |
Aug 20, 2024 | 79.75 | 80.50 | 79.60 | 80.00 | 75.36 | 15,652 |
Aug 19, 2024 | 79.60 | 79.90 | 78.90 | 79.60 | 74.98 | 20,138 |
Aug 16, 2024 | 80.80 | 81.00 | 79.50 | 79.75 | 75.12 | 14,867 |
Aug 15, 2024 | 78.90 | 80.85 | 78.60 | 80.50 | 75.83 | 22,840 |
Aug 14, 2024 | 78.80 | 78.95 | 77.80 | 78.30 | 73.76 | 39,683 |
Aug 13, 2024 | 79.15 | 79.15 | 78.05 | 78.65 | 74.09 | 22,563 |
Aug 12, 2024 | 77.80 | 78.65 | 77.20 | 78.40 | 73.85 | 18,920 |
Aug 9, 2024 | 78.15 | 78.40 | 76.90 | 77.25 | 72.77 | 14,307 |
Aug 8, 2024 | 77.95 | 77.95 | 76.60 | 77.20 | 72.72 | 17,359 |
Aug 7, 2024 | 76.80 | 78.95 | 76.70 | 78.15 | 73.62 | 37,492 |
Aug 6, 2024 | 75.80 | 77.50 | 75.40 | 76.60 | 72.16 | 47,920 |
Aug 5, 2024 | 73.00 | 74.90 | 71.00 | 74.90 | 70.55 | 43,982 |
Aug 2, 2024 | 76.00 | 76.65 | 74.25 | 74.85 | 70.51 | 51,585 |
Aug 1, 2024 | 80.00 | 80.45 | 77.50 | 77.90 | 73.38 | 26,568 |
Jul 31, 2024 | 80.50 | 81.70 | 79.50 | 80.55 | 75.88 | 48,595 |
Jul 30, 2024 | 78.40 | 78.45 | 76.35 | 77.00 | 72.53 | 43,224 |
Jul 29, 2024 | 79.50 | 79.75 | 77.85 | 78.15 | 73.62 | 38,713 |
Jul 26, 2024 | 78.00 | 80.35 | 77.30 | 79.50 | 74.89 | 36,287 |
Jul 25, 2024 | 79.40 | 79.40 | 76.20 | 77.00 | 72.53 | 72,455 |
Jul 24, 2024 | 81.40 | 82.40 | 80.50 | 80.80 | 76.11 | 15,476 |
Jul 23, 2024 | 81.55 | 82.25 | 79.20 | 81.70 | 76.96 | 47,898 |
Jul 22, 2024 | 81.35 | 83.00 | 81.35 | 82.30 | 77.53 | 13,345 |
Jul 19, 2024 | 83.75 | 83.75 | 80.25 | 80.90 | 76.21 | 32,227 |
Jul 18, 2024 | 84.50 | 85.10 | 82.70 | 83.80 | 78.94 | 27,924 |
Jul 17, 2024 | 84.50 | 84.50 | 83.30 | 84.30 | 79.41 | 19,337 |
Jul 16, 2024 | 84.40 | 84.60 | 83.70 | 84.60 | 79.69 | 14,527 |
Jul 15, 2024 | 85.60 | 85.80 | 84.15 | 84.65 | 79.74 | 16,933 |
Jul 12, 2024 | 84.45 | 86.25 | 84.20 | 86.20 | 81.20 | 20,274 |
Jul 11, 2024 | 84.25 | 86.60 | 83.15 | 84.80 | 79.88 | 38,462 |
Jul 10, 2024 | 81.75 | 84.00 | 81.70 | 83.75 | 78.89 | 22,984 |
Jul 9, 2024 | 82.80 | 83.65 | 81.35 | 81.70 | 76.96 | 23,148 |
Jul 8, 2024 | 83.45 | 84.20 | 82.45 | 83.10 | 78.28 | 31,974 |
Jul 5, 2024 | 82.55 | 84.35 | 82.55 | 83.45 | 78.61 | 22,539 |
Jul 4, 2024 | 82.85 | 83.05 | 82.15 | 82.45 | 77.67 | 8,001 |
Jul 3, 2024 | 82.20 | 82.80 | 81.90 | 82.70 | 77.90 | 56,831 |
Jul 2, 2024 | 80.80 | 81.40 | 79.90 | 81.40 | 76.68 | 12,162 |
Jul 1, 2024 | 81.75 | 82.10 | 80.45 | 80.75 | 76.07 | 15,257 |
Jun 28, 2024 | 80.10 | 81.35 | 79.85 | 80.40 | 75.74 | 31,006 |
Jun 27, 2024 | 80.90 | 80.90 | 79.50 | 79.60 | 74.98 | 24,749 |
Jun 26, 2024 | 82.85 | 82.85 | 79.85 | 80.70 | 76.02 | 30,514 |
Jun 25, 2024 | 81.85 | 82.55 | 81.45 | 82.05 | 77.29 | 35,182 |
Jun 24, 2024 | 84.40 | 84.65 | 82.60 | 82.90 | 78.09 | 37,804 |
Jun 21, 2024 | 83.95 | 84.15 | 82.80 | 83.45 | 78.61 | 54,250 |
Jun 20, 2024 | 83.90 | 84.75 | 83.75 | 84.20 | 79.32 | 29,503 |
Jun 19, 2024 | 84.45 | 84.85 | 83.50 | 83.75 | 78.89 | 32,303 |
Jun 18, 2024 | 83.80 | 84.75 | 83.20 | 84.65 | 79.74 | 25,347 |
Jun 17, 2024 | 82.05 | 83.45 | 81.90 | 83.15 | 78.33 | 26,945 |
Jun 14, 2024 | 82.80 | 83.35 | 81.80 | 82.30 | 77.53 | 33,223 |
Jun 13, 2024 | 84.25 | 85.40 | 82.80 | 82.80 | 78.00 | 49,280 |
Related Tickers
XFAB.PA X-FAB Silicon Foundries SE
5.82
-2.10%
STMPA.PA STMicroelectronics N.V.
25.59
-0.97%
IFX.DE Infineon Technologies AG
35.42
-0.41%
NOD.OL Nordic Semiconductor ASA
137.10
-0.36%
WAF.DE Siltronic AG
38.32
-3.52%
ELG.DE Elmos Semiconductor SE
77.00
-1.28%
6963.T ROHM Co., Ltd.
1,656.50
-3.07%
603501.SS Will Semiconductor Co., Ltd.
124.51
-0.87%
000660.KS SK hynix Inc.
235,500.00
0.00%
AMD.F Advanced Micro Devices, Inc.
100.64
-1.62%