Brussels - Delayed Quote EUR

Melexis NV (MELE.BR)

Compare
55.00 -1.55 (-2.74%)
As of 1:32:44 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 56.00 56.20 54.90 55.00 55.00 27,480
Dec 19, 2024 57.40 58.00 56.50 56.55 56.55 56,843
Dec 18, 2024 58.00 58.85 57.75 58.55 58.55 84,320
Dec 17, 2024 57.50 58.20 57.15 57.65 57.65 48,109
Dec 16, 2024 58.40 58.55 56.85 57.60 57.60 90,504
Dec 13, 2024 58.45 58.90 58.15 58.35 58.35 38,968
Dec 12, 2024 59.40 59.75 58.15 58.45 58.45 58,750
Dec 11, 2024 58.85 60.25 58.80 59.25 59.25 79,196
Dec 10, 2024 57.50 59.30 57.25 58.65 58.65 65,111
Dec 9, 2024 56.50 57.90 56.50 57.10 57.10 61,999
Dec 6, 2024 56.60 57.05 56.00 56.35 56.35 72,559
Dec 5, 2024 56.00 57.10 55.95 56.70 56.70 59,752
Dec 4, 2024 55.00 56.80 55.00 56.00 56.00 33,519
Dec 3, 2024 56.60 56.85 54.85 54.85 54.85 38,864
Dec 2, 2024 56.05 56.60 55.75 56.45 56.45 21,310
Nov 29, 2024 56.50 56.80 56.05 56.70 56.70 21,331
Nov 28, 2024 56.05 56.55 56.05 56.55 56.55 20,812
Nov 27, 2024 57.90 57.90 55.45 55.65 55.65 42,238
Nov 26, 2024 56.80 57.80 56.45 56.90 56.90 24,884
Nov 25, 2024 56.70 57.25 56.30 57.05 57.05 83,693
Nov 22, 2024 55.30 56.55 55.30 56.15 56.15 39,191
Nov 21, 2024 54.95 55.65 54.45 54.75 54.75 36,403
Nov 20, 2024 54.80 55.35 54.20 54.65 54.65 39,033
Nov 19, 2024 55.30 55.75 54.15 54.50 54.50 36,174
Nov 18, 2024 56.50 56.85 55.10 55.30 55.30 57,756
Nov 15, 2024 56.80 57.55 56.45 56.45 56.45 31,163
Nov 14, 2024 56.65 57.80 56.15 57.80 57.80 47,538
Nov 13, 2024 56.35 56.50 55.80 56.45 56.45 68,627
Nov 12, 2024 58.50 59.85 56.60 56.85 56.85 94,263
Nov 11, 2024 60.25 60.40 59.05 59.30 59.30 31,744
Nov 8, 2024 60.00 60.30 59.40 59.90 59.90 51,432
Nov 7, 2024 59.10 60.65 59.10 59.85 59.85 43,577
Nov 6, 2024 60.40 61.15 59.00 59.10 59.10 58,929
Nov 5, 2024 59.80 61.00 59.50 60.85 60.85 40,822
Nov 4, 2024 60.35 60.90 59.50 59.50 59.50 66,140
Nov 1, 2024 60.00 60.35 59.15 59.95 59.95 47,479
Oct 31, 2024 60.95 61.25 59.15 59.65 59.65 161,390
Oct 30, 2024 64.65 65.30 60.30 60.95 60.95 346,680
Oct 29, 2024 70.25 70.30 69.25 69.85 69.85 23,979
Oct 28, 2024 70.35 71.00 68.75 70.05 70.05 62,126
Oct 25, 2024 70.50 70.60 69.85 70.25 70.25 53,695
Oct 24, 2024 70.05 71.00 69.95 70.50 70.50 23,543
Oct 23, 2024 70.15 71.95 70.10 70.10 70.10 29,365
Oct 22, 2024 69.85 70.45 69.70 70.20 70.20 16,000
Oct 21, 2024 70.40 70.55 69.70 69.85 69.85 37,575
Oct 18, 2024 70.50 71.45 70.15 70.50 70.50 25,427
Oct 17, 2024 69.55 70.25 69.15 70.10 70.10 29,477
Oct 16, 2024 68.30 69.50 68.20 69.40 69.40 39,059
Oct 15, 2024 1.30 Dividend
Oct 15, 2024 71.10 71.10 68.70 69.55 69.55 62,700
Oct 14, 2024 71.00 72.05 71.00 71.80 70.50 34,239
Oct 11, 2024 71.20 71.35 70.35 70.90 69.62 31,876
Oct 10, 2024 71.20 71.50 70.60 71.35 70.06 30,934
Oct 9, 2024 71.25 71.70 71.20 71.50 70.21 22,061
Oct 8, 2024 72.00 72.50 71.25 71.45 70.16 21,348
Oct 7, 2024 72.25 72.55 71.15 72.55 71.24 28,244
Oct 4, 2024 72.00 73.35 71.95 72.45 71.14 23,945
Oct 3, 2024 72.95 72.95 71.95 72.20 70.89 26,520
Oct 2, 2024 72.55 73.35 72.05 73.10 71.78 30,202
Oct 1, 2024 74.40 74.55 72.45 72.55 71.24 45,331
Sep 30, 2024 75.60 75.60 73.80 74.15 72.81 41,611
Sep 27, 2024 74.65 75.80 74.50 75.25 73.89 44,323
Sep 26, 2024 73.75 74.50 73.15 73.90 72.56 56,930
Sep 25, 2024 72.65 74.45 71.55 72.55 71.24 90,422
Sep 24, 2024 76.30 77.20 75.85 76.05 74.67 24,749
Sep 23, 2024 75.50 75.80 74.40 75.45 74.08 37,144
Sep 20, 2024 78.00 78.00 75.00 75.45 74.08 57,102
Sep 19, 2024 77.10 78.35 77.10 78.35 76.93 26,003
Sep 18, 2024 76.65 76.95 75.50 76.45 75.07 19,015
Sep 17, 2024 75.90 76.90 75.55 76.65 75.26 35,405
Sep 16, 2024 78.40 78.40 75.75 75.90 74.53 53,175
Sep 13, 2024 78.15 78.65 76.80 77.35 75.95 50,406
Sep 12, 2024 79.60 79.85 77.95 78.15 76.74 38,652
Sep 11, 2024 77.55 78.50 77.55 78.20 76.78 19,224
Sep 10, 2024 77.20 78.45 77.05 77.30 75.90 22,247
Sep 9, 2024 77.55 78.50 76.55 77.20 75.80 23,275
Sep 6, 2024 77.25 78.70 76.85 76.85 75.46 30,183
Sep 5, 2024 76.50 78.20 76.50 77.50 76.10 22,808
Sep 4, 2024 76.60 77.45 76.20 76.80 75.41 35,696
Sep 3, 2024 80.75 80.95 77.90 78.05 76.64 47,522
Sep 2, 2024 81.25 81.50 80.50 80.95 79.48 11,312
Aug 30, 2024 80.80 81.85 80.55 81.60 80.12 31,052
Aug 29, 2024 79.15 81.10 79.15 80.90 79.44 21,753
Aug 28, 2024 80.25 80.25 79.15 79.30 77.86 19,415
Aug 27, 2024 80.50 81.15 79.85 80.55 79.09 14,672
Aug 26, 2024 80.45 80.80 79.90 80.40 78.94 15,306
Aug 23, 2024 80.00 80.75 79.50 80.30 78.85 12,472
Aug 22, 2024 80.35 81.45 80.35 80.45 78.99 19,307
Aug 21, 2024 80.20 80.90 80.00 80.35 78.90 12,323
Aug 20, 2024 79.75 80.50 79.60 80.00 78.55 15,652
Aug 19, 2024 79.60 79.90 78.90 79.60 78.16 20,138
Aug 16, 2024 80.80 81.00 79.50 79.75 78.31 14,867
Aug 15, 2024 78.90 80.85 78.60 80.50 79.04 22,840
Aug 14, 2024 78.80 78.95 77.80 78.30 76.88 39,683
Aug 13, 2024 79.15 79.15 78.05 78.65 77.23 22,563
Aug 12, 2024 77.80 78.65 77.20 78.40 76.98 18,920
Aug 9, 2024 78.15 78.40 76.90 77.25 75.85 14,307
Aug 8, 2024 77.95 77.95 76.60 77.20 75.80 17,359
Aug 7, 2024 76.80 78.95 76.70 78.15 76.74 37,492
Aug 6, 2024 75.80 77.50 75.40 76.60 75.21 47,920
Aug 5, 2024 73.00 74.90 71.00 74.90 73.54 43,982
Aug 2, 2024 76.00 76.65 74.25 74.85 73.49 51,585
Aug 1, 2024 80.00 80.45 77.50 77.90 76.49 26,568
Jul 31, 2024 80.50 81.70 79.50 80.55 79.09 48,595
Jul 30, 2024 78.40 78.45 76.35 77.00 75.61 43,224
Jul 29, 2024 79.50 79.75 77.85 78.15 76.74 38,713
Jul 26, 2024 78.00 80.35 77.30 79.50 78.06 36,287
Jul 25, 2024 79.40 79.40 76.20 77.00 75.61 72,455
Jul 24, 2024 81.40 82.40 80.50 80.80 79.34 15,476
Jul 23, 2024 81.55 82.25 79.20 81.70 80.22 47,898
Jul 22, 2024 81.35 83.00 81.35 82.30 80.81 13,345
Jul 19, 2024 83.75 83.75 80.25 80.90 79.44 32,227
Jul 18, 2024 84.50 85.10 82.70 83.80 82.28 27,924
Jul 17, 2024 84.50 84.50 83.30 84.30 82.77 19,337
Jul 16, 2024 84.40 84.60 83.70 84.60 83.07 14,527
Jul 15, 2024 85.60 85.80 84.15 84.65 83.12 16,933
Jul 12, 2024 84.45 86.25 84.20 86.20 84.64 20,274
Jul 11, 2024 84.25 86.60 83.15 84.80 83.26 38,462
Jul 10, 2024 81.75 84.00 81.70 83.75 82.23 22,984
Jul 9, 2024 82.80 83.65 81.35 81.70 80.22 23,148
Jul 8, 2024 83.45 84.20 82.45 83.10 81.60 31,974
Jul 5, 2024 82.55 84.35 82.55 83.45 81.94 22,539
Jul 4, 2024 82.85 83.05 82.15 82.45 80.96 8,001
Jul 3, 2024 82.20 82.80 81.90 82.70 81.20 56,831
Jul 2, 2024 80.80 81.40 79.90 81.40 79.93 12,162
Jul 1, 2024 81.75 82.10 80.45 80.75 79.29 15,257
Jun 28, 2024 80.10 81.35 79.85 80.40 78.94 31,006
Jun 27, 2024 80.90 80.90 79.50 79.60 78.16 24,749
Jun 26, 2024 82.85 82.85 79.85 80.70 79.24 30,514
Jun 25, 2024 81.85 82.55 81.45 82.05 80.56 35,182
Jun 24, 2024 84.40 84.65 82.60 82.90 81.40 37,804
Jun 21, 2024 83.95 84.15 82.80 83.45 81.94 54,250
Jun 20, 2024 83.90 84.75 83.75 84.20 82.68 29,503
Jun 19, 2024 84.45 84.85 83.50 83.75 82.23 32,303
Jun 18, 2024 83.80 84.75 83.20 84.65 83.12 25,347
Jun 17, 2024 82.05 83.45 81.90 83.15 81.64 26,945
Jun 14, 2024 82.80 83.35 81.80 82.30 80.81 33,223
Jun 13, 2024 84.25 85.40 82.80 82.80 81.30 49,280
Jun 12, 2024 82.40 85.70 82.15 85.45 83.90 38,303
Jun 11, 2024 85.00 85.40 83.45 83.85 82.33 29,830
Jun 10, 2024 85.80 85.80 84.25 85.00 83.46 20,468
Jun 7, 2024 86.00 87.20 84.85 86.00 84.44 45,596
Jun 6, 2024 83.50 85.80 82.65 85.75 84.20 49,005
Jun 5, 2024 81.60 83.25 81.50 82.90 81.40 28,697
Jun 4, 2024 82.00 82.35 81.20 81.45 79.98 28,589
Jun 3, 2024 83.50 83.95 81.95 82.05 80.56 40,462
May 31, 2024 82.80 82.85 81.55 82.65 81.15 42,219
May 30, 2024 81.50 83.40 80.80 83.40 81.89 21,966
May 29, 2024 84.45 84.50 82.10 82.35 80.86 23,272
May 28, 2024 83.60 84.80 83.55 84.60 83.07 17,857
May 27, 2024 84.70 84.70 83.45 83.65 82.14 11,789
May 24, 2024 83.25 84.70 82.75 84.70 83.17 21,151
May 23, 2024 84.20 85.00 83.45 84.15 82.63 30,916
May 22, 2024 81.55 84.10 81.40 84.10 82.58 39,532
May 21, 2024 81.15 81.55 80.10 81.45 79.98 29,366
May 20, 2024 81.25 81.60 80.45 81.25 79.78 11,618
May 17, 2024 81.10 81.50 80.65 81.50 80.02 17,490
May 16, 2024 83.15 83.15 81.10 81.25 79.78 19,126
May 15, 2024 2.40 Dividend
May 15, 2024 81.65 83.45 81.30 82.45 80.96 28,070
May 14, 2024 81.60 83.85 81.45 83.60 79.73 36,162
May 13, 2024 82.60 82.60 81.10 81.45 77.68 15,751
May 10, 2024 82.30 82.95 82.00 82.55 78.73 17,488
May 9, 2024 82.00 82.50 81.70 82.50 78.68 19,492
May 8, 2024 81.00 81.85 81.00 81.80 78.01 37,510
May 7, 2024 79.00 81.55 78.60 81.55 77.77 41,750
May 6, 2024 77.90 79.10 77.60 78.50 74.87 20,572
May 3, 2024 76.50 78.45 76.30 77.50 73.91 26,852
May 2, 2024 78.25 78.35 76.25 76.50 72.96 43,254
Apr 30, 2024 81.40 81.55 78.80 78.80 75.15 32,118
Apr 29, 2024 81.00 81.15 80.05 80.95 77.20 54,234
Apr 26, 2024 82.10 82.60 80.55 80.95 77.20 35,774
Apr 25, 2024 80.80 82.50 79.40 81.60 77.82 66,806
Apr 24, 2024 77.95 85.60 77.45 82.80 78.97 231,779
Apr 23, 2024 71.00 71.70 69.65 70.60 67.33 82,590
Apr 22, 2024 71.25 72.00 70.70 70.70 67.43 55,123
Apr 19, 2024 70.15 71.55 69.60 71.15 67.86 79,560
Apr 18, 2024 72.15 72.45 71.25 71.25 67.95 74,981
Apr 17, 2024 72.00 74.25 71.35 72.80 69.43 46,575
Apr 16, 2024 73.10 73.25 72.15 73.10 69.72 50,025
Apr 15, 2024 74.70 74.70 73.70 73.90 70.48 48,046
Apr 12, 2024 75.90 76.55 74.70 74.70 71.24 30,481
Apr 11, 2024 75.85 76.00 75.05 75.20 71.72 24,088
Apr 10, 2024 76.10 77.45 75.55 75.90 72.39 39,662
Apr 9, 2024 74.50 75.75 74.25 75.20 71.72 48,920
Apr 8, 2024 73.90 75.00 73.90 74.80 71.34 24,271
Apr 5, 2024 75.00 75.50 73.90 73.90 70.48 57,724
Apr 4, 2024 74.55 76.05 74.00 75.85 72.34 41,117
Apr 3, 2024 74.15 74.65 73.65 74.50 71.05 55,330
Apr 2, 2024 76.10 76.75 73.90 74.15 70.72 52,951
Mar 28, 2024 75.30 75.95 74.65 75.15 71.67 27,687
Mar 27, 2024 75.20 75.80 74.85 75.60 72.10 28,608
Mar 26, 2024 75.40 75.65 75.00 75.45 71.96 25,708
Mar 25, 2024 75.45 75.70 74.45 75.45 71.96 40,432
Mar 22, 2024 76.00 76.10 75.20 75.30 71.81 32,670
Mar 21, 2024 75.50 76.85 75.20 76.55 73.01 48,806
Mar 20, 2024 74.15 74.40 73.65 73.95 70.53 21,348
Mar 19, 2024 75.15 75.55 73.75 73.90 70.48 50,834
Mar 18, 2024 75.80 76.15 75.20 75.35 71.86 23,609
Mar 15, 2024 77.05 77.20 75.20 75.35 71.86 75,660
Mar 14, 2024 78.70 78.70 77.10 77.25 73.67 29,820
Mar 13, 2024 80.00 80.35 78.60 78.60 74.96 27,761
Mar 12, 2024 78.30 79.80 78.25 79.25 75.58 19,333
Mar 11, 2024 78.50 79.25 77.05 78.30 74.68 35,697
Mar 8, 2024 81.05 81.65 80.00 80.00 76.30 34,993
Mar 7, 2024 79.85 81.65 79.00 81.50 77.73 31,753
Mar 6, 2024 78.00 80.65 77.70 80.55 76.82 32,465
Mar 5, 2024 78.00 78.90 78.00 78.30 74.68 28,281
Mar 4, 2024 79.25 79.85 78.70 78.70 75.06 34,146
Mar 1, 2024 78.35 79.20 77.25 79.10 75.44 30,944
Feb 29, 2024 78.35 78.40 77.50 77.60 74.01 47,045
Feb 28, 2024 80.00 80.20 78.10 78.40 74.77 35,377
Feb 27, 2024 79.35 80.75 79.20 80.55 76.82 43,582
Feb 26, 2024 78.50 79.65 78.50 79.50 75.82 33,825
Feb 23, 2024 79.50 80.35 78.80 78.85 75.20 30,412
Feb 22, 2024 80.70 82.15 79.55 79.55 75.87 47,752
Feb 21, 2024 78.15 79.05 78.00 78.80 75.15 40,052
Feb 20, 2024 79.20 79.75 77.70 78.05 74.44 40,473
Feb 19, 2024 80.00 80.20 79.35 79.45 75.77 19,250
Feb 16, 2024 80.50 81.70 79.95 80.25 76.53 39,789
Feb 15, 2024 79.50 80.40 79.35 79.80 76.11 30,758
Feb 14, 2024 78.30 79.80 77.90 79.00 75.34 42,673
Feb 13, 2024 79.25 79.80 78.25 78.75 75.10 54,906
Feb 12, 2024 80.70 81.60 80.40 80.90 77.15 22,371
Feb 9, 2024 81.95 81.95 79.90 80.25 76.53 36,609
Feb 8, 2024 80.20 82.50 79.60 81.50 77.73 55,193
Feb 7, 2024 82.40 83.75 79.75 80.00 76.30 81,842
Feb 6, 2024 82.00 83.50 80.45 80.45 76.73 38,412
Feb 5, 2024 80.00 82.50 80.00 82.35 78.54 39,771
Feb 2, 2024 78.70 79.90 78.70 79.80 76.11 34,244
Feb 1, 2024 79.50 80.00 78.05 78.55 74.91 57,342
Jan 31, 2024 79.80 80.30 79.35 80.10 76.39 34,531
Jan 30, 2024 80.50 80.75 79.55 80.45 76.73 25,220
Jan 29, 2024 80.00 80.00 78.30 79.00 75.34 38,631
Jan 26, 2024 80.00 80.30 78.90 79.95 76.25 51,853
Jan 25, 2024 80.55 81.45 79.70 80.95 77.20 29,020
Jan 24, 2024 81.55 82.35 80.10 81.80 78.01 38,045
Jan 23, 2024 81.90 82.00 80.30 80.95 77.20 22,303
Jan 22, 2024 81.70 82.10 80.80 81.45 77.68 38,471
Jan 19, 2024 81.75 81.85 80.15 80.25 76.53 21,267
Jan 18, 2024 79.35 81.20 79.35 80.85 77.11 32,985
Jan 17, 2024 80.00 80.45 78.55 78.85 75.20 24,678
Jan 16, 2024 80.15 81.15 79.75 81.15 77.39 28,493
Jan 15, 2024 81.05 81.55 80.75 80.75 77.01 23,136
Jan 12, 2024 81.05 81.80 80.90 81.55 77.77 15,037
Jan 11, 2024 81.60 82.20 80.45 80.60 76.87 28,868
Jan 10, 2024 82.20 82.40 80.15 80.70 76.96 31,085
Jan 9, 2024 81.60 82.15 80.00 81.60 77.82 60,878
Jan 8, 2024 81.50 82.55 80.30 81.50 77.73 63,821
Jan 5, 2024 82.00 82.50 80.30 81.20 77.44 42,559
Jan 4, 2024 85.65 86.25 81.50 82.30 78.49 106,082
Jan 3, 2024 88.75 89.30 86.30 86.75 82.73 44,242
Jan 2, 2024 91.60 91.65 89.25 89.80 85.64 20,029
Dec 29, 2023 91.75 92.25 91.15 91.25 87.03 12,436
Dec 28, 2023 92.40 92.75 91.60 92.00 87.74 9,909
Dec 27, 2023 93.00 93.80 91.90 92.10 87.84 17,088
Dec 22, 2023 91.25 93.30 91.25 92.75 88.46 25,772
Dec 21, 2023 90.45 92.20 89.85 91.75 87.50 22,052
Dec 20, 2023 90.55 91.85 89.60 91.45 87.22 20,025

Related Tickers

XFAB.PA X-FAB Silicon Foundries SE
4.6940
-2.05%
 
AMS.SW ams-OSRAM AG
5.82
-3.45%
 
IFX.DE Infineon Technologies AG
31.09
-2.48%
 
MCP.HM Microchip Technology Inc
53.59
-2.53%
 
688396.SS China Resources Microelectronics Limited
48.08
+1.20%
 
688047.SS Loongson Technology Corporation Limited
143.98
+1.36%
 
27J.BE Impinj Inc
135.45
-1.85%
 
SGM.SG STMicroelectronics NV
23.27
-1.34%
 
0QWC.IL ams-OSRAM AG
5.83
-4.21%
 
AMSSY ams-OSRAM AG
3.5800
0.00%