Berlin - Delayed Quote EUR
Melexis NV (MEX.BE)
57.05
-0.75
(-1.30%)
At close: 8:02:01 AM 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 57.05 | 57.05 | - |
| May 20, 2025 | 2.4 Dividend | |||||
| May 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| May 19, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 57.95 | - |
| May 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 59.15 | - |
| May 15, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 57.47 | - |
| May 14, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 58.33 | - |
| May 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 57.42 | - |
| May 12, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 55.36 | - |
| May 9, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 52.43 | - |
| May 8, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 51.76 | - |
| May 7, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 50.94 | - |
| May 6, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 51.80 | - |
| May 5, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 52.76 | - |
| May 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 50.89 | - |
| Apr 30, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 52.28 | - |
| Apr 29, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 53.34 | - |
| Apr 28, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.14 | - |
| Apr 25, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 53.15 | - |
| Apr 24, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 48.64 | - |
| Apr 23, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 47.30 | - |
| Apr 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 46.38 | - |
| Apr 17, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 46.59 | - |
| Apr 16, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 46.15 | - |
| Apr 15, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 45.07 | - |
| Apr 14, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 45.30 | - |
| Apr 11, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 43.73 | - |
| Apr 10, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 46.03 | - |
| Apr 9, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 41.83 | - |
| Apr 8, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 44.27 | - |
| Apr 7, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 41.98 | - |
| Apr 4, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 46.40 | - |
| Apr 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 48.30 | - |
| Apr 2, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 50.03 | - |
| Apr 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 49.93 | - |
| Mar 31, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 50.32 | - |
| Mar 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.37 | - |
| Mar 27, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 53.05 | - |
| Mar 26, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 55.07 | - |
| Mar 25, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 54.78 | - |
| Mar 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| Mar 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 55.02 | - |
| Mar 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.17 | - |
| Mar 19, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 56.94 | - |
| Mar 18, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 56.75 | - |
| Mar 17, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 55.89 | - |
| Mar 14, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 55.17 | - |
| Mar 13, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 55.65 | - |
| Mar 12, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 55.17 | - |
| Mar 11, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 56.51 | - |
| Mar 10, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 56.85 | - |
| Mar 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 56.65 | - |
| Mar 6, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 55.36 | - |
| Mar 5, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 54.64 | - |
| Mar 4, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 55.45 | - |
| Mar 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 54.64 | - |
| Feb 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 55.50 | - |
| Feb 27, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 58.19 | - |
| Feb 26, 2025 | 61.10 | 61.10 | 60.70 | 60.70 | 58.29 | 15 |
| Feb 25, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 58.77 | - |
| Feb 24, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 58.77 | - |
| Feb 21, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 59.49 | - |
| Feb 20, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 57.42 | - |
| Feb 19, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 55.74 | - |
| Feb 18, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 55.17 | - |
| Feb 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 54.83 | - |
| Feb 14, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 54.01 | - |
| Feb 13, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 54.01 | - |
| Feb 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 53.68 | - |
| Feb 11, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 53.53 | - |
| Feb 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 53.34 | - |
| Feb 7, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 51.90 | - |
| Feb 6, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 52.72 | - |
| Feb 5, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 56.75 | - |
| Feb 4, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 55.74 | - |
| Feb 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 54.73 | - |
| Jan 31, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 55.74 | - |
| Jan 30, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 57.81 | - |
| Jan 29, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 58.29 | - |
| Jan 28, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 58.86 | - |
| Jan 27, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 57.90 | - |
| Jan 24, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 58.62 | - |
| Jan 23, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 58.86 | - |
| Jan 22, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 59.25 | - |
| Jan 21, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 58.72 | - |
| Jan 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.61 | - |
| Jan 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 57.04 | - |
| Jan 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.61 | - |
| Jan 15, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 56.03 | - |
| Jan 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 56.65 | - |
| Jan 13, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.08 | - |
| Jan 10, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 56.51 | - |
| Jan 9, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 55.02 | - |
| Jan 8, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 55.60 | - |
| Jan 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 55.69 | - |
| Jan 6, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 53.20 | - |
| Jan 3, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 52.91 | - |
| Jan 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| Dec 30, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 53.97 | - |
| Dec 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.00 | - |
| Dec 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 52.43 | - |
| Dec 20, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.82 | - |
| Dec 19, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 55.17 | - |
| Dec 18, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 55.26 | - |
| Dec 17, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 54.97 | - |
| Dec 16, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.84 | - |
| Dec 13, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 55.93 | - |
| Dec 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.89 | - |
| Dec 11, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.37 | - |
| Dec 10, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 54.93 | - |
| Dec 9, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 53.97 | - |
| Dec 6, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.01 | - |
| Dec 5, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 53.48 | - |
| Dec 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 52.52 | - |
| Dec 3, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| Dec 2, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 53.77 | - |
| Nov 29, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.06 | - |
| Nov 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 53.77 | - |
| Nov 27, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.35 | - |
| Nov 26, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 54.54 | - |
| Nov 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| Nov 22, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 52.86 | - |
| Nov 21, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 52.76 | - |
| Nov 20, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.72 | - |
| Nov 19, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.20 | - |
| Nov 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.25 | - |
| Nov 15, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 55.12 | - |
| Nov 14, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 53.72 | - |
| Nov 13, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.82 | - |
| Nov 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.89 | - |
| Nov 11, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 57.47 | - |
| Nov 8, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 57.18 | - |
| Nov 7, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 56.89 | - |
| Nov 6, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.67 | - |
| Nov 5, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 57.04 | - |
| Nov 4, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.71 | - |
| Nov 1, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 57.37 | - |
| Oct 31, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 58.24 | - |
| Oct 30, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 58.62 | - |
| Oct 29, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.36 | - |
| Oct 28, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.60 | - |
| Oct 25, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 67.50 | - |
| Oct 24, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 67.55 | - |
| Oct 23, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.26 | - |
| Oct 22, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.59 | - |
| Oct 21, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 67.55 | - |
| Oct 18, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.07 | - |
| Oct 17, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.59 | - |
| Oct 16, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 66.16 | - |
| Oct 15, 2024 | 1.3 Dividend | |||||
| Oct 15, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 67.65 | - |
| Oct 14, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.02 | - |
| Oct 11, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 67.07 | - |
| Oct 10, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 67.17 | - |
| Oct 9, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 67.31 | - |
| Oct 8, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 67.68 | - |
| Oct 7, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 68.30 | - |
| Oct 4, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 67.87 | - |
| Oct 3, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 68.72 | - |
| Oct 2, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 68.30 | - |
| Oct 1, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 69.95 | - |
| Sep 30, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 70.46 | - |
| Sep 27, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 69.66 | - |
| Sep 26, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 69.00 | - |
| Sep 25, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 70.98 | - |
| Sep 24, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 71.45 | - |
| Sep 23, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 71.03 | - |
| Sep 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 73.43 | - |
| Sep 19, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 72.54 | - |
| Sep 18, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 72.11 | - |
| Sep 17, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 71.74 | - |
| Sep 16, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 72.73 | - |
| Sep 13, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 73.72 | - |
| Sep 12, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 74.52 | - |
| Sep 11, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 72.82 | - |
| Sep 10, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 72.44 | - |
| Sep 9, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 72.54 | - |
| Sep 6, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 72.77 | - |
| Sep 5, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 72.11 | - |
| Sep 4, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 71.64 | - |
| Sep 3, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 76.12 | - |
| Sep 2, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 76.88 | - |
| Aug 30, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 75.98 | - |
| Aug 29, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 74.28 | - |
| Aug 28, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 75.98 | - |
| Aug 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 75.41 | - |
| Aug 26, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 75.46 | - |
| Aug 23, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 75.70 | - |
| Aug 22, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 75.84 | - |
| Aug 21, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 75.32 | - |
| Aug 20, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 74.99 | - |
| Aug 19, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 74.94 | - |
| Aug 16, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 75.93 | - |
| Aug 15, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 74.14 | - |
| Aug 14, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 74.33 | - |
| Aug 13, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 73.72 | - |
| Aug 12, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 72.92 | - |
| Aug 9, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 72.68 | - |
| Aug 8, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 73.10 | - |
| Aug 7, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 72.40 | - |
| Aug 6, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 70.94 | - |
| Aug 5, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 68.82 | - |
| Aug 2, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 72.73 | - |
| Aug 1, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 75.79 | - |
| Jul 31, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 75.51 | - |
| Jul 30, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 73.48 | - |
| Jul 29, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 75.04 | - |
| Jul 26, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 72.54 | - |
| Jul 25, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 73.91 | - |
| Jul 24, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 76.40 | - |
| Jul 23, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 77.21 | - |
| Jul 22, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.36 | - |
| Jul 19, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 79.04 | - |
| Jul 18, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 79.37 | - |
| Jul 17, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 79.33 | - |
| Jul 16, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 79.23 | - |
| Jul 15, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 80.65 | - |
| Jul 12, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 79.89 | - |
| Jul 11, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 78.95 | - |
| Jul 10, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 76.83 | - |
| Jul 9, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 78.15 | - |
| Jul 8, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 78.24 | - |
| Jul 5, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 77.68 | - |
| Jul 4, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 77.91 | - |
| Jul 3, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 77.30 | - |
| Jul 2, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 75.93 | - |
| Jul 1, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 76.69 | - |
| Jun 28, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 75.08 | - |
| Jun 27, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 76.07 | - |
| Jun 26, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 77.63 | - |
| Jun 25, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 77.77 | - |
| Jun 24, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 78.71 | - |
| Jun 21, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 79.14 | - |
| Jun 20, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 78.95 | - |
| Jun 19, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 79.80 | - |
| Jun 18, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 78.85 | - |
| Jun 17, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 77.58 | - |
| Jun 14, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 78.01 | - |
| Jun 13, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 80.22 | - |
| Jun 12, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 79.04 | - |
| Jun 11, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 79.94 | - |
| Jun 10, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 80.32 | - |
| Jun 7, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 80.55 | - |
| Jun 6, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 78.05 | - |
| Jun 5, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 77.02 | - |
| Jun 4, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 77.02 | - |
| Jun 3, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 78.15 | - |
| May 31, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 78.38 | - |
| May 30, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 77.06 | - |
| May 29, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 79.28 | - |
| May 28, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 78.62 | - |
| May 27, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 79.47 | - |
| May 24, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 78.62 | - |
| May 23, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 78.81 | - |
| May 22, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 76.40 | - |
| May 21, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 76.07 | - |
Related Tickers
NQG.F Monolithic Power Systems, Inc.
605.00
-1.05%
IFX.F Infineon Technologies AG
34.10
-0.58%
XFAB.PA X-FAB Silicon Foundries SE
5.20
-0.29%
STMPA.PA STMicroelectronics N.V.
22.94
-0.11%
1NVDA.MI NVIDIA Corporation
119.84
+0.82%
TSM Taiwan Semiconductor Manufacturing Company Limited
191.76
-0.87%
NVDA NVIDIA Corporation
131.80
-1.92%
AMD Advanced Micro Devices, Inc.
112.06
-1.28%