Frankfurt - Delayed Quote EUR
Melexis NV (MEX.F)
65.60
-1.60
(-2.38%)
At close: June 13 at 5:16:17 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 | 65.70 | 65.70 | 65.15 | 65.60 | 65.60 | 325 |
| Jun 12, 2025 | 66.55 | 67.20 | 66.55 | 67.20 | 67.20 | - |
| Jun 11, 2025 | 67.25 | 67.45 | 67.25 | 67.45 | 67.45 | - |
| Jun 10, 2025 | 65.75 | 65.75 | 65.25 | 65.25 | 65.25 | - |
| Jun 9, 2025 | 64.30 | 66.00 | 64.30 | 66.00 | 66.00 | - |
| Jun 6, 2025 | 65.10 | 65.10 | 64.30 | 64.55 | 64.55 | 94 |
| Jun 5, 2025 | 62.85 | 63.90 | 62.85 | 63.90 | 63.90 | - |
| Jun 4, 2025 | 60.60 | 63.05 | 60.60 | 63.05 | 63.05 | 60 |
| Jun 3, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jun 2, 2025 | 58.70 | 58.70 | 58.05 | 58.05 | 58.05 | - |
| May 30, 2025 | 59.70 | 59.70 | 59.20 | 59.20 | 59.20 | 70 |
| May 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| May 28, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| May 27, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| May 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 23, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| May 22, 2025 | 58.15 | 58.95 | 57.90 | 57.90 | 57.90 | 243 |
| May 21, 2025 | 56.85 | 58.35 | 56.85 | 58.35 | 58.35 | 200 |
| May 20, 2025 | 2.4 Dividend | |||||
| May 20, 2025 | 57.50 | 57.50 | 56.90 | 56.90 | 56.90 | - |
| May 19, 2025 | 60.20 | 60.20 | 59.25 | 59.25 | 56.85 | 78 |
| May 16, 2025 | 61.50 | 61.50 | 60.95 | 60.95 | 58.48 | - |
| May 15, 2025 | 59.90 | 61.35 | 59.90 | 61.35 | 58.86 | - |
| May 14, 2025 | 60.75 | 60.75 | 60.40 | 60.40 | 57.95 | 165 |
| May 13, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 57.23 | - |
| May 12, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 57.09 | 291 |
| May 9, 2025 | 54.60 | 55.45 | 54.60 | 55.35 | 53.11 | - |
| May 8, 2025 | 53.90 | 54.25 | 53.90 | 54.25 | 52.05 | - |
| May 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 50.95 | - |
| May 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 51.81 | - |
| May 5, 2025 | 55.05 | 55.05 | 54.80 | 54.80 | 52.58 | 95 |
| May 2, 2025 | 52.70 | 53.75 | 52.70 | 53.75 | 51.57 | - |
| Apr 30, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 53.35 | - |
| Apr 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 53.35 | - |
| Apr 28, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.10 | - |
| Apr 25, 2025 | 55.50 | 55.50 | 54.65 | 54.65 | 52.44 | - |
| Apr 24, 2025 | 50.70 | 56.05 | 50.70 | 56.05 | 53.78 | 100 |
| Apr 23, 2025 | 49.14 | 49.82 | 49.14 | 49.82 | 47.80 | - |
| Apr 22, 2025 | 48.42 | 48.42 | 48.40 | 48.40 | 46.44 | 100 |
| Apr 17, 2025 | 48.56 | 48.56 | 48.52 | 48.52 | 46.55 | - |
| Apr 16, 2025 | 48.12 | 48.40 | 47.80 | 48.30 | 46.34 | 115 |
| Apr 15, 2025 | 46.90 | 47.38 | 46.90 | 47.38 | 45.46 | 50 |
| Apr 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 45.58 | - |
| Apr 11, 2025 | 45.64 | 45.92 | 45.64 | 45.92 | 44.06 | - |
| Apr 10, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 46.38 | - |
| Apr 9, 2025 | 43.70 | 44.22 | 43.70 | 44.22 | 42.43 | - |
| Apr 8, 2025 | 45.82 | 45.82 | 44.86 | 44.86 | 43.04 | - |
| Apr 7, 2025 | 43.72 | 44.76 | 43.54 | 44.76 | 42.95 | 50 |
| Apr 4, 2025 | 48.26 | 48.26 | 48.24 | 48.24 | 46.29 | - |
| Apr 3, 2025 | 50.40 | 50.40 | 49.78 | 49.78 | 47.76 | - |
| Apr 2, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 50.04 | - |
| Apr 1, 2025 | 52.05 | 52.50 | 52.05 | 52.50 | 50.37 | 25 |
| Mar 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.37 | - |
| Mar 28, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 51.81 | - |
| Mar 27, 2025 | 55.35 | 55.35 | 54.45 | 54.45 | 52.24 | - |
| Mar 26, 2025 | 57.30 | 57.30 | 55.55 | 55.55 | 53.30 | 25 |
| Mar 25, 2025 | 57.15 | 57.20 | 57.10 | 57.20 | 54.88 | - |
| Mar 24, 2025 | 56.45 | 56.85 | 56.45 | 56.85 | 54.55 | 200 |
| Mar 21, 2025 | 57.30 | 57.30 | 56.55 | 56.55 | 54.26 | - |
| Mar 20, 2025 | 58.60 | 58.60 | 58.50 | 58.50 | 56.13 | - |
| Mar 19, 2025 | 59.20 | 59.20 | 58.45 | 58.85 | 56.47 | 90 |
| Mar 18, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 57.19 | 46 |
| Mar 17, 2025 | 58.00 | 58.90 | 58.00 | 58.90 | 56.51 | - |
| Mar 14, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 54.98 | - |
| Mar 13, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 55.46 | - |
| Mar 12, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 54.88 | - |
| Mar 11, 2025 | 58.70 | 58.70 | 57.65 | 57.65 | 55.31 | 2 |
| Mar 10, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 56.75 | - |
| Mar 7, 2025 | 59.35 | 59.35 | 58.90 | 58.90 | 56.51 | - |
| Mar 6, 2025 | 57.70 | 58.70 | 57.70 | 58.70 | 56.32 | - |
| Mar 5, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 54.45 | - |
| Mar 4, 2025 | 57.55 | 57.55 | 55.65 | 55.65 | 53.40 | 435 |
| Mar 3, 2025 | 57.10 | 57.90 | 56.85 | 57.90 | 55.55 | 8 |
| Feb 28, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 54.36 | - |
| Feb 27, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 58.10 | - |
| Feb 26, 2025 | 60.90 | 61.05 | 60.90 | 61.05 | 58.58 | 255 |
| Feb 25, 2025 | 61.15 | 61.30 | 61.15 | 61.30 | 58.82 | 900 |
| Feb 24, 2025 | 61.10 | 61.15 | 61.10 | 61.15 | 58.67 | 800 |
| Feb 21, 2025 | 61.90 | 62.40 | 61.90 | 62.40 | 59.87 | 100 |
| Feb 20, 2025 | 59.80 | 59.80 | 59.30 | 59.30 | 56.90 | - |
| Feb 19, 2025 | 58.10 | 58.95 | 58.10 | 58.95 | 56.56 | - |
| Feb 18, 2025 | 57.45 | 58.05 | 57.45 | 58.05 | 55.70 | - |
| Feb 17, 2025 | 57.05 | 57.55 | 57.05 | 57.55 | 55.22 | - |
| Feb 14, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 54.02 | - |
| Feb 13, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 54.12 | - |
| Feb 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 53.64 | - |
| Feb 11, 2025 | 55.80 | 55.85 | 55.80 | 55.85 | 53.59 | - |
| Feb 10, 2025 | 55.45 | 55.80 | 55.45 | 55.80 | 53.54 | - |
| Feb 7, 2025 | 54.35 | 55.60 | 54.35 | 55.60 | 53.35 | 80 |
| Feb 6, 2025 | 54.30 | 55.80 | 54.30 | 55.80 | 53.54 | - |
| Feb 5, 2025 | 58.75 | 58.75 | 53.65 | 54.75 | 52.53 | 60 |
| Feb 4, 2025 | 59.10 | 61.85 | 59.10 | 61.85 | 59.34 | 50 |
| Feb 3, 2025 | 56.80 | 57.55 | 56.80 | 57.55 | 55.22 | - |
| Jan 31, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 55.84 | - |
| Jan 30, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 57.86 | - |
| Jan 29, 2025 | 60.75 | 60.75 | 59.75 | 60.05 | 57.62 | 80 |
| Jan 28, 2025 | 61.10 | 61.10 | 60.05 | 60.05 | 57.62 | - |
| Jan 27, 2025 | 60.45 | 60.65 | 60.45 | 60.65 | 58.19 | - |
| Jan 24, 2025 | 60.40 | 61.25 | 60.40 | 61.25 | 58.77 | - |
| Jan 23, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 57.95 | - |
| Jan 22, 2025 | 61.95 | 61.95 | 61.90 | 61.90 | 59.39 | - |
| Jan 21, 2025 | 61.10 | 61.75 | 61.10 | 61.75 | 59.25 | - |
| Jan 20, 2025 | 60.10 | 60.65 | 60.10 | 60.65 | 58.19 | - |
| Jan 17, 2025 | 59.50 | 59.50 | 59.45 | 59.45 | 57.04 | - |
| Jan 16, 2025 | 59.85 | 59.85 | 59.70 | 59.70 | 57.28 | - |
| Jan 15, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 55.89 | - |
| Jan 14, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 56.47 | - |
| Jan 13, 2025 | 58.40 | 58.40 | 58.15 | 58.15 | 55.79 | - |
| Jan 10, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 56.27 | - |
| Jan 9, 2025 | 58.35 | 59.40 | 58.35 | 58.95 | 56.56 | 50 |
| Jan 8, 2025 | 57.95 | 57.95 | 56.50 | 56.50 | 54.21 | - |
| Jan 7, 2025 | 57.75 | 58.35 | 57.75 | 58.05 | 55.70 | 130 |
| Jan 6, 2025 | 55.35 | 58.20 | 55.35 | 58.20 | 55.84 | 160 |
| Jan 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 52.96 | - |
| Jan 2, 2025 | 56.30 | 56.35 | 56.30 | 56.35 | 54.07 | - |
| Dec 30, 2024 | 56.20 | 56.25 | 56.00 | 56.00 | 53.73 | - |
| Dec 27, 2024 | 55.05 | 56.35 | 55.05 | 56.35 | 54.07 | 50 |
| Dec 23, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 52.44 | - |
| Dec 20, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 53.78 | - |
| Dec 19, 2024 | 57.40 | 57.40 | 56.90 | 56.90 | 54.60 | 260 |
| Dec 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.79 | - |
| Dec 17, 2024 | 57.35 | 57.45 | 57.25 | 57.45 | 55.12 | - |
| Dec 16, 2024 | 58.15 | 58.20 | 57.20 | 57.55 | 55.22 | - |
| Dec 13, 2024 | 58.25 | 58.65 | 58.20 | 58.25 | 55.89 | - |
| Dec 12, 2024 | 59.25 | 59.35 | 58.30 | 58.30 | 55.94 | - |
| Dec 11, 2024 | 58.80 | 59.75 | 58.75 | 59.20 | 56.80 | - |
| Dec 10, 2024 | 58.00 | 58.95 | 58.00 | 58.50 | 56.13 | - |
| Dec 9, 2024 | 56.10 | 57.10 | 56.10 | 57.05 | 54.74 | 50 |
| Dec 6, 2024 | 56.45 | 56.60 | 56.15 | 56.15 | 53.88 | 170 |
| Dec 5, 2024 | 55.75 | 56.65 | 55.75 | 56.55 | 54.26 | 720 |
| Dec 4, 2024 | 54.75 | 56.35 | 54.75 | 55.70 | 53.44 | - |
| Dec 3, 2024 | 56.40 | 56.65 | 54.75 | 54.75 | 52.53 | - |
| Dec 2, 2024 | 56.10 | 56.45 | 56.05 | 56.45 | 54.16 | - |
| Nov 29, 2024 | 56.35 | 56.70 | 56.05 | 56.55 | 54.26 | - |
| Nov 28, 2024 | 55.95 | 56.45 | 55.95 | 56.45 | 54.16 | 80 |
| Nov 27, 2024 | 57.70 | 57.70 | 55.60 | 55.60 | 53.35 | - |
| Nov 26, 2024 | 56.85 | 57.55 | 56.65 | 56.75 | 54.45 | - |
| Nov 25, 2024 | 56.30 | 57.25 | 56.30 | 57.25 | 54.93 | 31 |
| Nov 22, 2024 | 54.75 | 56.20 | 54.75 | 56.15 | 53.88 | - |
| Nov 21, 2024 | 54.90 | 55.10 | 54.55 | 54.75 | 52.53 | - |
| Nov 20, 2024 | 54.95 | 55.25 | 54.30 | 54.55 | 52.34 | - |
| Nov 19, 2024 | 55.20 | 55.55 | 54.45 | 54.75 | 52.53 | - |
| Nov 18, 2024 | 56.50 | 56.55 | 55.10 | 55.10 | 52.87 | - |
| Nov 15, 2024 | 57.50 | 57.55 | 56.15 | 56.15 | 53.88 | 90 |
| Nov 14, 2024 | 56.10 | 57.85 | 56.10 | 57.85 | 55.51 | - |
| Nov 13, 2024 | 56.55 | 56.55 | 55.85 | 56.35 | 54.07 | 4 |
| Nov 12, 2024 | 58.90 | 58.90 | 58.40 | 58.45 | 56.08 | 405 |
| Nov 11, 2024 | 60.25 | 60.25 | 59.35 | 59.35 | 56.95 | 190 |
| Nov 8, 2024 | 59.80 | 59.85 | 59.80 | 59.85 | 57.43 | - |
| Nov 7, 2024 | 58.90 | 59.80 | 58.90 | 59.80 | 57.38 | - |
| Nov 6, 2024 | 61.30 | 61.30 | 60.45 | 60.45 | 58.00 | - |
| Nov 5, 2024 | 59.45 | 60.85 | 59.45 | 60.85 | 58.39 | - |
| Nov 4, 2024 | 60.10 | 60.10 | 59.50 | 59.75 | 57.33 | - |
| Nov 1, 2024 | 59.80 | 60.10 | 59.80 | 60.10 | 57.67 | - |
| Oct 31, 2024 | 60.45 | 60.75 | 60.45 | 60.75 | 58.29 | 90 |
| Oct 30, 2024 | 66.00 | 66.00 | 60.65 | 60.65 | 58.19 | - |
| Oct 29, 2024 | 70.25 | 70.25 | 69.15 | 70.00 | 67.16 | 15 |
| Oct 28, 2024 | 70.40 | 70.55 | 69.40 | 69.95 | 67.12 | - |
| Oct 25, 2024 | 70.25 | 70.40 | 69.85 | 69.85 | 67.02 | - |
| Oct 24, 2024 | 70.40 | 70.70 | 70.05 | 70.25 | 67.40 | - |
| Oct 23, 2024 | 70.05 | 71.45 | 70.05 | 70.05 | 67.21 | - |
| Oct 22, 2024 | 69.40 | 70.15 | 69.40 | 70.15 | 67.31 | 100 |
| Oct 21, 2024 | 70.40 | 70.50 | 69.70 | 69.85 | 67.02 | 250 |
| Oct 18, 2024 | 69.85 | 71.00 | 69.85 | 70.40 | 67.55 | - |
| Oct 17, 2024 | 69.35 | 70.05 | 69.25 | 69.70 | 66.88 | - |
| Oct 16, 2024 | 68.70 | 69.30 | 68.50 | 69.30 | 66.49 | - |
| Oct 15, 2024 | 1.3 Dividend | |||||
| Oct 15, 2024 | 70.45 | 70.65 | 69.05 | 69.05 | 66.25 | - |
| Oct 14, 2024 | 71.15 | 71.85 | 71.00 | 71.75 | 67.60 | - |
| Oct 11, 2024 | 71.20 | 71.25 | 70.55 | 71.25 | 67.13 | 80 |
| Oct 10, 2024 | 71.25 | 71.30 | 70.85 | 71.30 | 67.17 | 1 |
| Oct 9, 2024 | 71.40 | 71.40 | 71.15 | 71.35 | 67.22 | - |
| Oct 8, 2024 | 71.90 | 72.00 | 71.40 | 71.40 | 67.27 | 35 |
| Oct 7, 2024 | 72.55 | 72.55 | 71.10 | 72.40 | 68.21 | 100 |
| Oct 4, 2024 | 71.95 | 72.90 | 71.95 | 72.45 | 68.26 | - |
| Oct 3, 2024 | 72.95 | 72.95 | 72.05 | 72.20 | 68.02 | - |
| Oct 2, 2024 | 72.45 | 72.95 | 72.05 | 72.95 | 68.73 | - |
| Oct 1, 2024 | 74.15 | 74.15 | 72.50 | 72.50 | 68.30 | - |
| Sep 30, 2024 | 74.75 | 75.30 | 73.95 | 74.10 | 69.81 | - |
| Sep 27, 2024 | 73.95 | 75.20 | 73.95 | 74.90 | 70.56 | 125 |
| Sep 26, 2024 | 73.20 | 73.90 | 73.10 | 73.90 | 69.62 | - |
| Sep 25, 2024 | 75.40 | 75.50 | 71.80 | 72.40 | 68.21 | 140 |
| Sep 24, 2024 | 75.75 | 77.00 | 75.75 | 75.80 | 71.41 | - |
| Sep 23, 2024 | 75.40 | 75.40 | 74.80 | 75.40 | 71.04 | - |
| Sep 20, 2024 | 77.85 | 77.85 | 75.00 | 75.30 | 70.94 | 70 |
| Sep 19, 2024 | 77.00 | 78.35 | 76.95 | 78.35 | 73.81 | - |
| Sep 18, 2024 | 76.45 | 76.75 | 75.95 | 76.60 | 72.17 | 125 |
| Sep 17, 2024 | 76.15 | 76.45 | 75.50 | 76.25 | 71.84 | - |
| Sep 16, 2024 | 77.35 | 77.35 | 75.85 | 75.95 | 71.55 | 150 |
| Sep 13, 2024 | 78.20 | 78.30 | 77.00 | 77.10 | 72.64 | - |
| Sep 12, 2024 | 79.15 | 79.50 | 77.90 | 78.35 | 73.81 | - |
| Sep 11, 2024 | 77.20 | 78.60 | 77.20 | 78.60 | 74.05 | - |
| Sep 10, 2024 | 76.90 | 77.90 | 76.85 | 77.15 | 72.68 | - |
| Sep 9, 2024 | 77.00 | 77.95 | 76.80 | 77.05 | 72.59 | - |
| Sep 6, 2024 | 77.35 | 78.25 | 76.65 | 76.65 | 72.21 | - |
| Sep 5, 2024 | 76.50 | 77.55 | 76.50 | 77.55 | 73.06 | - |
| Sep 4, 2024 | 76.90 | 77.15 | 76.45 | 76.55 | 72.12 | 70 |
| Sep 3, 2024 | 80.75 | 80.75 | 77.70 | 77.70 | 73.20 | - |
| Sep 2, 2024 | 81.60 | 81.60 | 80.65 | 80.85 | 76.17 | - |
| Aug 30, 2024 | 80.60 | 81.55 | 80.60 | 81.30 | 76.59 | - |
| Aug 29, 2024 | 78.80 | 80.80 | 78.80 | 80.80 | 76.12 | - |
| Aug 28, 2024 | 80.00 | 80.00 | 78.85 | 78.85 | 74.29 | 30 |
| Aug 27, 2024 | 79.95 | 80.70 | 79.95 | 80.35 | 75.70 | 100 |
| Aug 26, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 75.42 | - |
| Aug 23, 2024 | 80.30 | 80.30 | 80.15 | 80.15 | 75.51 | - |
| Aug 22, 2024 | 79.95 | 80.70 | 79.95 | 80.70 | 76.03 | 3 |
| Aug 21, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 75.27 | - |
| Aug 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 74.90 | - |
| Aug 19, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 74.90 | - |
| Aug 16, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 75.93 | - |
| Aug 15, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 73.91 | - |
| Aug 14, 2024 | 79.00 | 79.00 | 78.15 | 78.15 | 73.63 | - |
| Aug 13, 2024 | 78.35 | 78.65 | 77.95 | 78.30 | 73.77 | - |
| Aug 12, 2024 | 77.45 | 78.30 | 77.20 | 78.30 | 73.77 | 255 |
| Aug 9, 2024 | 77.10 | 77.70 | 77.00 | 77.20 | 72.73 | - |
| Aug 8, 2024 | 77.30 | 77.30 | 76.45 | 76.95 | 72.50 | - |
| Aug 7, 2024 | 77.10 | 78.35 | 76.80 | 78.15 | 73.63 | - |
| Aug 6, 2024 | 75.50 | 77.05 | 75.50 | 77.05 | 72.59 | - |
| Aug 5, 2024 | 72.75 | 74.65 | 72.00 | 74.65 | 70.33 | - |
| Aug 2, 2024 | 77.05 | 77.05 | 74.75 | 74.75 | 70.42 | 124 |
| Aug 1, 2024 | 80.35 | 80.35 | 79.40 | 79.40 | 74.80 | 400 |
| Jul 31, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 73.11 | - |
| Jul 30, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 73.44 | - |
| Jul 29, 2024 | 79.75 | 79.75 | 78.90 | 78.90 | 74.33 | 150 |
| Jul 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 72.54 | - |
| Jul 25, 2024 | 79.65 | 79.65 | 79.00 | 79.00 | 74.43 | 100 |
| Jul 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 76.31 | - |
| Jul 23, 2024 | 81.65 | 81.80 | 81.60 | 81.60 | 76.88 | 120 |
| Jul 22, 2024 | 81.30 | 81.30 | 80.95 | 80.95 | 76.26 | 40 |
| Jul 19, 2024 | 83.85 | 83.85 | 80.35 | 80.35 | 75.70 | - |
| Jul 18, 2024 | 84.20 | 84.20 | 84.00 | 84.00 | 79.14 | - |
| Jul 17, 2024 | 84.25 | 84.25 | 83.95 | 83.95 | 79.09 | - |
| Jul 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 79.14 | - |
| Jul 15, 2024 | 85.55 | 85.55 | 84.40 | 84.40 | 79.51 | - |
| Jul 12, 2024 | 84.80 | 86.10 | 84.80 | 86.10 | 81.12 | - |
| Jul 11, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 78.95 | - |
| Jul 10, 2024 | 81.50 | 83.85 | 81.50 | 83.85 | 79.00 | - |
| Jul 9, 2024 | 82.85 | 82.85 | 81.65 | 81.65 | 76.92 | - |
| Jul 8, 2024 | 83.00 | 83.00 | 82.55 | 82.55 | 77.77 | - |
| Jul 5, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 77.77 | - |
| Jul 4, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 77.91 | - |
| Jul 3, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 77.25 | - |
| Jul 2, 2024 | 80.60 | 81.15 | 80.60 | 81.15 | 76.45 | - |
| Jul 1, 2024 | 81.40 | 81.40 | 79.95 | 79.95 | 75.32 | - |
| Jun 28, 2024 | 79.65 | 80.20 | 79.65 | 80.20 | 75.56 | 110 |
| Jun 27, 2024 | 80.80 | 80.80 | 79.90 | 79.90 | 75.27 | - |
| Jun 26, 2024 | 82.35 | 82.35 | 80.00 | 80.00 | 75.37 | - |
| Jun 25, 2024 | 82.45 | 82.45 | 81.85 | 81.85 | 77.11 | 70 |
| Jun 24, 2024 | 83.50 | 83.50 | 82.90 | 82.90 | 78.10 | - |
| Jun 21, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 79.09 | - |
| Jun 20, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 78.85 | - |
| Jun 19, 2024 | 84.65 | 84.65 | 84.20 | 84.20 | 79.33 | - |
| Jun 18, 2024 | 83.70 | 83.95 | 83.70 | 83.95 | 79.09 | - |
| Jun 17, 2024 | 82.35 | 82.40 | 82.35 | 82.40 | 77.63 | - |
| Jun 14, 2024 | 82.75 | 82.75 | 81.85 | 81.85 | 77.11 | - |
| Jun 13, 2024 | 85.15 | 85.15 | 83.35 | 83.35 | 78.52 | - |
Related Tickers
SGM.DE STMicroelectronics N.V.
25.58
-1.01%
688018.SS Espressif Systems (Shanghai) Co., Ltd.
138.12
+0.82%
1INTC.MI Intel Corporation
17.63
-0.65%
ELG.DE Elmos Semiconductor SE
77.00
-1.28%
688981.SS Semiconductor Manufacturing International Corporation
82.79
+0.63%
POWI Power Integrations, Inc.
55.13
-4.32%
AMS.SW ams-OSRAM AG
8.59
-4.02%
IFX.DE Infineon Technologies AG
35.42
-0.41%
IFNNY Infineon Technologies AG
40.68
-1.43%
ALGM Allegro MicroSystems, Inc.
28.65
-4.15%