Oslo - Delayed Quote NOK
Nordic Semiconductor ASA (NOD.OL)
137.10
-0.50
(-0.36%)
At close: June 13 at 4:25:12 PM GMT+2
Currency in NOK 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 | 134.20 | 138.20 | 134.10 | 137.10 | 137.10 | 394,825 |
| Jun 12, 2025 | 138.50 | 138.50 | 136.00 | 137.60 | 137.60 | 279,547 |
| Jun 11, 2025 | 136.70 | 141.20 | 135.80 | 138.50 | 138.50 | 487,096 |
| Jun 10, 2025 | 135.00 | 137.70 | 134.50 | 136.70 | 136.70 | 361,772 |
| Jun 6, 2025 | 134.00 | 136.20 | 132.80 | 135.00 | 135.00 | 365,650 |
| Jun 5, 2025 | 133.00 | 135.70 | 132.70 | 134.40 | 134.40 | 670,162 |
| Jun 4, 2025 | 128.50 | 134.30 | 128.40 | 133.80 | 133.80 | 702,474 |
| Jun 3, 2025 | 124.00 | 128.30 | 122.10 | 127.40 | 127.40 | 638,634 |
| Jun 2, 2025 | 122.80 | 124.10 | 120.30 | 123.30 | 123.30 | 572,925 |
| May 30, 2025 | 124.20 | 127.40 | 122.80 | 125.10 | 125.10 | 837,712 |
| May 28, 2025 | 126.10 | 126.10 | 124.00 | 124.20 | 124.20 | 287,346 |
| May 27, 2025 | 122.60 | 126.90 | 122.50 | 126.90 | 126.90 | 436,252 |
| May 26, 2025 | 124.90 | 125.80 | 122.70 | 123.50 | 123.50 | 413,103 |
| May 23, 2025 | 126.00 | 129.00 | 119.00 | 121.80 | 121.80 | 820,985 |
| May 22, 2025 | 121.30 | 126.30 | 119.40 | 125.80 | 125.80 | 679,789 |
| May 21, 2025 | 120.60 | 122.20 | 119.90 | 121.30 | 121.30 | 285,870 |
| May 20, 2025 | 121.50 | 123.40 | 120.50 | 121.80 | 121.80 | 781,494 |
| May 19, 2025 | 122.10 | 122.10 | 118.70 | 120.80 | 120.80 | 833,161 |
| May 16, 2025 | 122.70 | 125.90 | 122.60 | 123.80 | 123.80 | 606,207 |
| May 15, 2025 | 125.00 | 125.20 | 122.20 | 122.60 | 122.60 | 299,497 |
| May 14, 2025 | 126.00 | 127.00 | 124.60 | 125.40 | 125.40 | 690,513 |
| May 13, 2025 | 121.60 | 124.00 | 120.80 | 123.90 | 123.90 | 589,362 |
| May 12, 2025 | 118.00 | 123.80 | 118.00 | 121.60 | 121.60 | 1,024,493 |
| May 9, 2025 | 114.20 | 116.50 | 110.20 | 116.40 | 116.40 | 666,964 |
| May 8, 2025 | 116.40 | 117.90 | 114.30 | 114.90 | 114.90 | 685,811 |
| May 7, 2025 | 110.10 | 116.00 | 109.90 | 115.00 | 115.00 | 1,019,677 |
| May 6, 2025 | 111.40 | 112.30 | 109.50 | 110.80 | 110.80 | 758,427 |
| May 5, 2025 | 111.00 | 113.20 | 109.50 | 111.90 | 111.90 | 667,058 |
| May 2, 2025 | 106.40 | 112.40 | 105.20 | 112.00 | 112.00 | 1,231,344 |
| Apr 30, 2025 | 105.00 | 107.30 | 102.00 | 102.50 | 102.50 | 2,277,183 |
| Apr 29, 2025 | 116.00 | 117.60 | 106.90 | 106.90 | 106.90 | 3,553,813 |
| Apr 28, 2025 | 122.00 | 124.90 | 121.70 | 124.20 | 124.20 | 1,026,311 |
| Apr 25, 2025 | 121.00 | 123.00 | 120.00 | 121.90 | 121.90 | 960,759 |
| Apr 24, 2025 | 114.10 | 119.50 | 113.10 | 118.40 | 118.40 | 560,462 |
| Apr 23, 2025 | 113.30 | 116.10 | 111.50 | 115.30 | 115.30 | 679,331 |
| Apr 22, 2025 | 107.90 | 108.70 | 105.40 | 108.70 | 108.70 | 473,371 |
| Apr 16, 2025 | 106.90 | 108.80 | 106.20 | 108.00 | 108.00 | 636,207 |
| Apr 15, 2025 | 108.80 | 109.90 | 107.30 | 109.20 | 109.20 | 439,121 |
| Apr 14, 2025 | 109.80 | 111.10 | 107.00 | 108.30 | 108.30 | 892,351 |
| Apr 11, 2025 | 108.30 | 109.40 | 102.70 | 104.10 | 104.10 | 1,105,926 |
| Apr 10, 2025 | 120.00 | 121.20 | 107.70 | 108.10 | 108.10 | 1,606,124 |
| Apr 9, 2025 | 102.80 | 105.90 | 101.80 | 104.80 | 104.80 | 850,985 |
| Apr 8, 2025 | 112.20 | 113.60 | 105.80 | 108.40 | 108.40 | 865,552 |
| Apr 7, 2025 | 101.00 | 114.90 | 100.20 | 110.90 | 110.90 | 1,417,497 |
| Apr 4, 2025 | 118.20 | 118.20 | 109.75 | 110.60 | 110.60 | 990,812 |
| Apr 3, 2025 | 119.40 | 122.55 | 119.00 | 120.05 | 120.05 | 865,749 |
| Apr 2, 2025 | 126.50 | 126.80 | 124.10 | 125.00 | 125.00 | 315,263 |
| Apr 1, 2025 | 127.10 | 127.75 | 124.90 | 126.20 | 126.20 | 410,438 |
| Mar 31, 2025 | 125.95 | 126.95 | 123.05 | 126.40 | 126.40 | 352,787 |
| Mar 28, 2025 | 129.50 | 130.50 | 127.65 | 128.00 | 128.00 | 258,654 |
| Mar 27, 2025 | 130.00 | 130.45 | 126.50 | 129.70 | 129.70 | 355,094 |
| Mar 26, 2025 | 130.80 | 132.20 | 130.10 | 131.05 | 131.05 | 433,722 |
| Mar 25, 2025 | 135.90 | 136.30 | 131.55 | 132.90 | 132.90 | 504,139 |
| Mar 24, 2025 | 135.40 | 136.40 | 133.55 | 135.90 | 135.90 | 240,248 |
| Mar 21, 2025 | 135.00 | 135.50 | 132.85 | 134.05 | 134.05 | 712,741 |
| Mar 20, 2025 | 136.75 | 137.50 | 133.90 | 135.45 | 135.45 | 322,934 |
| Mar 19, 2025 | 132.25 | 135.35 | 131.45 | 135.05 | 135.05 | 362,492 |
| Mar 18, 2025 | 133.00 | 136.10 | 132.15 | 133.30 | 133.30 | 612,802 |
| Mar 17, 2025 | 133.60 | 134.00 | 130.25 | 130.75 | 130.75 | 418,064 |
| Mar 14, 2025 | 129.70 | 133.25 | 129.25 | 133.15 | 133.15 | 324,441 |
| Mar 13, 2025 | 128.30 | 129.45 | 126.60 | 129.25 | 129.25 | 368,636 |
| Mar 12, 2025 | 127.55 | 130.20 | 126.45 | 128.40 | 128.40 | 253,047 |
| Mar 11, 2025 | 128.00 | 128.95 | 124.65 | 125.85 | 125.85 | 358,312 |
| Mar 10, 2025 | 132.00 | 133.35 | 126.95 | 127.60 | 127.60 | 414,126 |
| Mar 7, 2025 | 131.50 | 132.35 | 129.95 | 132.25 | 132.25 | 317,816 |
| Mar 6, 2025 | 134.00 | 135.00 | 131.30 | 132.40 | 132.40 | 274,106 |
| Mar 5, 2025 | 132.05 | 135.60 | 131.95 | 132.45 | 132.45 | 457,183 |
| Mar 4, 2025 | 133.70 | 134.40 | 129.90 | 130.15 | 130.15 | 649,456 |
| Mar 3, 2025 | 139.00 | 139.95 | 136.50 | 137.55 | 137.55 | 416,892 |
| Feb 28, 2025 | 139.75 | 139.75 | 134.85 | 137.45 | 137.45 | 834,519 |
| Feb 27, 2025 | 145.15 | 146.80 | 142.95 | 143.75 | 143.75 | 453,439 |
| Feb 26, 2025 | 144.80 | 147.65 | 144.00 | 146.35 | 146.35 | 372,745 |
| Feb 25, 2025 | 147.55 | 148.15 | 144.20 | 144.20 | 144.20 | 609,228 |
| Feb 24, 2025 | 153.00 | 153.00 | 148.60 | 149.00 | 149.00 | 722,720 |
| Feb 21, 2025 | 152.10 | 154.85 | 151.80 | 153.50 | 153.50 | 602,902 |
| Feb 20, 2025 | 149.35 | 153.80 | 149.25 | 152.75 | 152.75 | 850,592 |
| Feb 19, 2025 | 146.85 | 150.05 | 146.85 | 149.15 | 149.15 | 804,320 |
| Feb 18, 2025 | 142.80 | 146.90 | 141.60 | 146.90 | 146.90 | 414,256 |
| Feb 17, 2025 | 143.50 | 143.50 | 141.75 | 143.00 | 143.00 | 158,009 |
| Feb 14, 2025 | 141.70 | 145.20 | 141.45 | 143.25 | 143.25 | 355,809 |
| Feb 13, 2025 | 143.00 | 143.35 | 141.65 | 141.70 | 141.70 | 377,603 |
| Feb 12, 2025 | 144.00 | 144.05 | 140.45 | 143.10 | 143.10 | 538,431 |
| Feb 11, 2025 | 140.10 | 143.95 | 138.85 | 143.95 | 143.95 | 538,164 |
| Feb 10, 2025 | 145.35 | 145.50 | 140.75 | 140.90 | 140.90 | 682,517 |
| Feb 7, 2025 | 142.00 | 144.80 | 140.10 | 144.30 | 144.30 | 649,448 |
| Feb 6, 2025 | 140.05 | 143.75 | 140.00 | 142.15 | 142.15 | 1,339,240 |
| Feb 5, 2025 | 128.80 | 137.85 | 125.00 | 136.10 | 136.10 | 4,153,502 |
| Feb 4, 2025 | 111.25 | 113.60 | 109.00 | 112.35 | 112.35 | 1,010,173 |
| Feb 3, 2025 | 110.20 | 110.40 | 107.00 | 108.50 | 108.50 | 909,815 |
| Jan 31, 2025 | 114.60 | 115.65 | 113.20 | 114.00 | 114.00 | 642,835 |
| Jan 30, 2025 | 113.40 | 114.60 | 112.00 | 113.15 | 113.15 | 473,647 |
| Jan 29, 2025 | 115.00 | 117.35 | 112.95 | 113.25 | 113.25 | 691,026 |
| Jan 28, 2025 | 112.25 | 114.80 | 111.40 | 112.00 | 112.00 | 925,593 |
| Jan 27, 2025 | 111.60 | 114.95 | 111.00 | 112.65 | 112.65 | 1,452,630 |
| Jan 24, 2025 | 119.00 | 119.70 | 117.50 | 118.00 | 118.00 | 421,553 |
| Jan 23, 2025 | 119.85 | 119.85 | 117.60 | 118.00 | 118.00 | 373,133 |
| Jan 22, 2025 | 116.70 | 120.75 | 116.70 | 120.00 | 120.00 | 866,969 |
| Jan 21, 2025 | 117.90 | 119.25 | 116.25 | 116.45 | 116.45 | 470,995 |
| Jan 20, 2025 | 116.55 | 118.20 | 114.50 | 117.80 | 117.80 | 557,317 |
| Jan 17, 2025 | 112.00 | 116.15 | 111.80 | 116.15 | 116.15 | 1,130,985 |
| Jan 16, 2025 | 112.45 | 113.40 | 109.45 | 109.45 | 109.45 | 756,388 |
| Jan 15, 2025 | 110.50 | 111.35 | 107.50 | 110.30 | 110.30 | 889,150 |
| Jan 14, 2025 | 109.15 | 112.65 | 109.05 | 110.30 | 110.30 | 678,794 |
| Jan 13, 2025 | 108.20 | 108.25 | 104.95 | 108.00 | 108.00 | 695,270 |
| Jan 10, 2025 | 108.60 | 112.45 | 108.25 | 109.00 | 109.00 | 909,697 |
| Jan 9, 2025 | 106.00 | 107.05 | 104.80 | 107.00 | 107.00 | 507,497 |
| Jan 8, 2025 | 105.60 | 107.35 | 103.65 | 104.50 | 104.50 | 606,859 |
| Jan 7, 2025 | 109.00 | 109.60 | 106.40 | 106.75 | 106.75 | 588,648 |
| Jan 6, 2025 | 104.80 | 108.90 | 104.75 | 107.90 | 107.90 | 747,810 |
| Jan 3, 2025 | 103.80 | 103.80 | 100.50 | 103.70 | 103.70 | 575,440 |
| Jan 2, 2025 | 100.75 | 103.35 | 100.75 | 102.95 | 102.95 | 651,724 |
| Dec 30, 2024 | 102.00 | 102.00 | 100.05 | 100.45 | 100.45 | 388,212 |
| Dec 27, 2024 | 99.14 | 102.30 | 99.14 | 101.85 | 101.85 | 460,036 |
| Dec 23, 2024 | 97.92 | 100.25 | 97.74 | 99.22 | 99.22 | 689,214 |
| Dec 20, 2024 | 98.88 | 100.00 | 96.52 | 97.56 | 97.56 | 1,650,683 |
| Dec 19, 2024 | 101.00 | 101.45 | 98.46 | 99.40 | 99.40 | 958,608 |
| Dec 18, 2024 | 102.40 | 105.00 | 102.40 | 104.70 | 104.70 | 660,055 |
| Dec 17, 2024 | 101.95 | 104.90 | 101.80 | 102.35 | 102.35 | 740,674 |
| Dec 16, 2024 | 98.78 | 102.10 | 98.70 | 101.40 | 101.40 | 1,221,825 |
| Dec 13, 2024 | 103.00 | 103.05 | 97.10 | 99.70 | 99.70 | 1,514,122 |
| Dec 12, 2024 | 104.70 | 106.05 | 103.05 | 103.90 | 103.90 | 556,032 |
| Dec 11, 2024 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 318,470 |
| Dec 10, 2024 | 102.00 | 104.95 | 102.00 | 104.10 | 104.10 | 568,118 |
| Dec 9, 2024 | 101.50 | 102.75 | 101.45 | 102.15 | 102.15 | 596,103 |
| Dec 6, 2024 | 101.00 | 102.40 | 100.05 | 101.50 | 101.50 | 316,080 |
| Dec 5, 2024 | 101.35 | 103.20 | 100.55 | 100.85 | 100.85 | 653,497 |
| Dec 4, 2024 | 99.98 | 101.80 | 99.50 | 101.00 | 101.00 | 553,493 |
| Dec 3, 2024 | 98.96 | 102.10 | 98.60 | 98.92 | 98.92 | 603,109 |
| Dec 2, 2024 | 98.00 | 98.82 | 96.54 | 97.96 | 97.96 | 1,208,405 |
| Nov 29, 2024 | 99.00 | 99.78 | 98.80 | 98.94 | 98.94 | 330,308 |
| Nov 28, 2024 | 98.80 | 100.40 | 98.80 | 99.50 | 99.50 | 331,357 |
| Nov 27, 2024 | 100.00 | 100.35 | 98.56 | 98.80 | 98.80 | 395,084 |
| Nov 26, 2024 | 98.00 | 100.75 | 97.18 | 99.80 | 99.80 | 653,420 |
| Nov 25, 2024 | 97.06 | 99.76 | 96.98 | 97.50 | 97.50 | 857,174 |
| Nov 22, 2024 | 94.50 | 96.44 | 93.84 | 96.00 | 96.00 | 906,716 |
| Nov 21, 2024 | 93.90 | 94.56 | 92.00 | 92.66 | 92.66 | 1,194,498 |
| Nov 20, 2024 | 95.80 | 97.22 | 93.74 | 93.90 | 93.90 | 850,907 |
| Nov 19, 2024 | 96.00 | 96.92 | 93.90 | 94.80 | 94.80 | 690,225 |
| Nov 18, 2024 | 98.04 | 98.48 | 95.10 | 95.76 | 95.76 | 616,991 |
| Nov 15, 2024 | 100.00 | 100.20 | 98.54 | 98.94 | 98.94 | 434,350 |
| Nov 14, 2024 | 98.06 | 101.70 | 98.02 | 100.50 | 100.50 | 466,265 |
| Nov 13, 2024 | 100.15 | 100.80 | 97.92 | 98.26 | 98.26 | 570,903 |
| Nov 12, 2024 | 98.92 | 102.15 | 98.70 | 100.65 | 100.65 | 439,521 |
| Nov 11, 2024 | 102.00 | 102.55 | 98.78 | 99.70 | 99.70 | 507,250 |
| Nov 8, 2024 | 103.80 | 104.85 | 100.25 | 100.50 | 100.50 | 533,598 |
| Nov 7, 2024 | 104.00 | 105.80 | 103.55 | 103.80 | 103.80 | 321,156 |
| Nov 6, 2024 | 104.30 | 106.25 | 103.75 | 104.45 | 104.45 | 815,862 |
| Nov 5, 2024 | 106.70 | 107.30 | 103.75 | 104.10 | 104.10 | 599,510 |
| Nov 4, 2024 | 109.35 | 110.30 | 107.35 | 107.35 | 107.35 | 353,431 |
| Nov 1, 2024 | 108.00 | 109.65 | 107.30 | 108.25 | 108.25 | 584,645 |
| Oct 31, 2024 | 111.10 | 111.75 | 108.00 | 108.70 | 108.70 | 750,436 |
| Oct 30, 2024 | 111.50 | 113.40 | 109.60 | 111.50 | 111.50 | 1,356,000 |
| Oct 29, 2024 | 109.65 | 112.90 | 109.00 | 111.80 | 111.80 | 1,145,578 |
| Oct 28, 2024 | 105.40 | 109.75 | 101.60 | 109.15 | 109.15 | 2,006,977 |
| Oct 25, 2024 | 104.00 | 106.20 | 103.55 | 105.35 | 105.35 | 1,081,230 |
| Oct 24, 2024 | 95.88 | 104.40 | 95.24 | 102.60 | 102.60 | 1,583,056 |
| Oct 23, 2024 | 99.20 | 101.65 | 98.00 | 100.70 | 100.70 | 1,331,257 |
| Oct 22, 2024 | 98.18 | 99.62 | 96.94 | 99.00 | 99.00 | 591,830 |
| Oct 21, 2024 | 98.60 | 99.90 | 96.80 | 97.70 | 97.70 | 459,304 |
| Oct 18, 2024 | 99.50 | 100.80 | 98.38 | 98.54 | 98.54 | 630,953 |
| Oct 17, 2024 | 96.90 | 99.94 | 96.32 | 98.46 | 98.46 | 943,964 |
| Oct 16, 2024 | 95.00 | 95.76 | 93.10 | 94.98 | 94.98 | 1,175,110 |
| Oct 15, 2024 | 96.72 | 97.56 | 94.18 | 96.42 | 96.42 | 1,135,036 |
| Oct 14, 2024 | 97.00 | 98.28 | 96.24 | 97.22 | 97.22 | 664,917 |
| Oct 11, 2024 | 99.30 | 99.30 | 96.30 | 96.62 | 96.62 | 877,807 |
| Oct 10, 2024 | 99.50 | 99.72 | 98.46 | 99.32 | 99.32 | 549,438 |
| Oct 9, 2024 | 97.48 | 99.60 | 97.20 | 99.60 | 99.60 | 776,255 |
| Oct 8, 2024 | 96.20 | 98.50 | 96.08 | 97.00 | 97.00 | 717,388 |
| Oct 7, 2024 | 98.54 | 99.98 | 97.00 | 98.12 | 98.12 | 879,508 |
| Oct 4, 2024 | 97.20 | 99.70 | 96.68 | 98.92 | 98.92 | 1,495,324 |
| Oct 3, 2024 | 99.18 | 99.40 | 96.60 | 97.64 | 97.64 | 1,469,723 |
| Oct 2, 2024 | 100.20 | 101.80 | 97.82 | 99.20 | 99.20 | 1,512,138 |
| Oct 1, 2024 | 106.70 | 106.85 | 99.80 | 99.90 | 99.90 | 2,228,175 |
| Sep 30, 2024 | 107.00 | 107.95 | 103.85 | 106.65 | 106.65 | 1,331,606 |
| Sep 27, 2024 | 108.90 | 109.80 | 103.80 | 105.90 | 105.90 | 3,971,410 |
| Sep 26, 2024 | 128.00 | 128.90 | 104.00 | 107.05 | 107.05 | 7,397,762 |
| Sep 25, 2024 | 141.30 | 143.35 | 138.45 | 141.20 | 141.20 | 515,759 |
| Sep 24, 2024 | 142.60 | 145.45 | 141.30 | 141.30 | 141.30 | 801,114 |
| Sep 23, 2024 | 142.95 | 142.95 | 139.40 | 141.15 | 141.15 | 424,401 |
| Sep 20, 2024 | 141.50 | 143.50 | 137.35 | 141.85 | 141.85 | 1,073,169 |
| Sep 19, 2024 | 136.00 | 139.40 | 134.25 | 138.95 | 138.95 | 636,388 |
| Sep 18, 2024 | 133.85 | 134.60 | 132.10 | 132.90 | 132.90 | 302,182 |
| Sep 17, 2024 | 131.50 | 136.00 | 131.15 | 134.20 | 134.20 | 549,357 |
| Sep 16, 2024 | 129.55 | 131.80 | 128.85 | 131.00 | 131.00 | 200,514 |
| Sep 13, 2024 | 131.55 | 132.50 | 130.00 | 131.10 | 131.10 | 242,245 |
| Sep 12, 2024 | 133.95 | 134.80 | 130.60 | 131.55 | 131.55 | 398,832 |
| Sep 11, 2024 | 131.30 | 133.15 | 129.35 | 129.60 | 129.60 | 441,326 |
| Sep 10, 2024 | 130.35 | 133.50 | 128.35 | 129.55 | 129.55 | 873,862 |
| Sep 9, 2024 | 124.50 | 128.20 | 122.75 | 127.05 | 127.05 | 253,238 |
| Sep 6, 2024 | 127.60 | 128.35 | 125.00 | 125.50 | 125.50 | 417,636 |
| Sep 5, 2024 | 127.30 | 129.80 | 125.50 | 128.80 | 128.80 | 436,360 |
| Sep 4, 2024 | 129.00 | 131.65 | 127.30 | 130.40 | 130.40 | 488,965 |
| Sep 3, 2024 | 138.85 | 139.95 | 131.60 | 132.10 | 132.10 | 375,639 |
| Sep 2, 2024 | 140.90 | 140.90 | 137.90 | 139.70 | 139.70 | 311,877 |
| Aug 30, 2024 | 140.50 | 143.80 | 140.50 | 143.40 | 143.40 | 355,085 |
| Aug 29, 2024 | 136.90 | 143.25 | 134.45 | 142.15 | 142.15 | 377,032 |
| Aug 28, 2024 | 135.10 | 138.65 | 135.10 | 138.05 | 138.05 | 444,760 |
| Aug 27, 2024 | 139.45 | 139.45 | 133.85 | 135.10 | 135.10 | 356,890 |
| Aug 26, 2024 | 139.80 | 140.80 | 139.20 | 139.50 | 139.50 | 169,615 |
| Aug 23, 2024 | 139.90 | 140.60 | 138.35 | 140.60 | 140.60 | 205,856 |
| Aug 22, 2024 | 139.90 | 140.70 | 138.90 | 139.90 | 139.90 | 160,352 |
| Aug 21, 2024 | 139.95 | 139.95 | 137.70 | 139.60 | 139.60 | 232,658 |
| Aug 20, 2024 | 137.00 | 139.80 | 137.00 | 139.00 | 139.00 | 196,921 |
| Aug 19, 2024 | 141.75 | 141.75 | 136.70 | 137.30 | 137.30 | 339,158 |
| Aug 16, 2024 | 142.20 | 142.90 | 138.70 | 140.40 | 140.40 | 432,975 |
| Aug 15, 2024 | 138.45 | 141.50 | 137.70 | 141.50 | 141.50 | 453,388 |
| Aug 14, 2024 | 139.00 | 139.95 | 137.20 | 138.00 | 138.00 | 352,114 |
| Aug 13, 2024 | 137.00 | 138.70 | 135.95 | 138.05 | 138.05 | 589,252 |
| Aug 12, 2024 | 137.90 | 138.10 | 136.00 | 137.05 | 137.05 | 389,546 |
| Aug 9, 2024 | 141.40 | 141.60 | 134.60 | 137.40 | 137.40 | 889,144 |
| Aug 8, 2024 | 140.00 | 141.60 | 135.25 | 139.00 | 139.00 | 1,542,925 |
| Aug 7, 2024 | 127.90 | 132.60 | 125.60 | 130.40 | 130.40 | 704,583 |
| Aug 6, 2024 | 130.75 | 133.00 | 125.20 | 126.85 | 126.85 | 573,368 |
| Aug 5, 2024 | 119.00 | 129.20 | 114.55 | 127.40 | 127.40 | 1,810,923 |
| Aug 2, 2024 | 136.50 | 136.70 | 128.00 | 128.05 | 128.05 | 1,568,392 |
| Aug 1, 2024 | 143.55 | 144.15 | 137.90 | 141.15 | 141.15 | 1,082,437 |
| Jul 31, 2024 | 135.65 | 137.40 | 134.30 | 135.00 | 135.00 | 422,091 |
| Jul 30, 2024 | 134.80 | 135.80 | 133.45 | 133.45 | 133.45 | 351,665 |
| Jul 29, 2024 | 131.00 | 134.75 | 129.75 | 134.00 | 134.00 | 639,283 |
| Jul 26, 2024 | 135.60 | 136.85 | 130.20 | 130.85 | 130.85 | 1,021,530 |
| Jul 25, 2024 | 140.00 | 140.00 | 135.10 | 135.10 | 135.10 | 877,612 |
| Jul 24, 2024 | 146.00 | 148.30 | 143.60 | 143.60 | 143.60 | 334,377 |
| Jul 23, 2024 | 151.20 | 151.85 | 143.65 | 145.05 | 145.05 | 620,044 |
| Jul 22, 2024 | 146.20 | 149.85 | 146.00 | 148.65 | 148.65 | 326,736 |
| Jul 19, 2024 | 149.00 | 149.00 | 145.85 | 146.05 | 146.05 | 283,591 |
| Jul 18, 2024 | 148.40 | 151.95 | 146.90 | 149.80 | 149.80 | 476,284 |
| Jul 17, 2024 | 156.95 | 156.95 | 149.10 | 150.00 | 150.00 | 691,345 |
| Jul 16, 2024 | 155.00 | 157.90 | 154.95 | 156.50 | 156.50 | 306,086 |
| Jul 15, 2024 | 157.25 | 158.55 | 154.30 | 154.30 | 154.30 | 388,663 |
| Jul 12, 2024 | 154.45 | 157.30 | 153.30 | 156.35 | 156.35 | 390,907 |
| Jul 11, 2024 | 155.00 | 156.00 | 151.10 | 154.45 | 154.45 | 355,400 |
| Jul 10, 2024 | 153.00 | 156.70 | 149.65 | 154.85 | 154.85 | 379,134 |
| Jul 9, 2024 | 154.00 | 155.00 | 152.30 | 152.30 | 152.30 | 320,338 |
| Jul 8, 2024 | 151.50 | 155.00 | 150.60 | 152.90 | 152.90 | 497,547 |
| Jul 5, 2024 | 147.00 | 151.30 | 146.00 | 150.00 | 150.00 | 623,559 |
| Jul 4, 2024 | 145.10 | 146.00 | 143.70 | 145.00 | 145.00 | 336,560 |
| Jul 3, 2024 | 142.20 | 144.35 | 142.05 | 143.50 | 143.50 | 312,048 |
| Jul 2, 2024 | 141.25 | 142.10 | 139.15 | 140.45 | 140.45 | 187,227 |
| Jul 1, 2024 | 142.95 | 143.25 | 139.75 | 141.25 | 141.25 | 459,130 |
| Jun 28, 2024 | 139.20 | 142.60 | 138.75 | 142.60 | 142.60 | 436,597 |
| Jun 27, 2024 | 139.90 | 141.70 | 138.40 | 139.75 | 139.75 | 415,154 |
| Jun 26, 2024 | 136.80 | 137.50 | 134.25 | 135.95 | 135.95 | 343,367 |
| Jun 25, 2024 | 139.00 | 139.05 | 134.80 | 136.10 | 136.10 | 334,448 |
| Jun 24, 2024 | 137.10 | 140.00 | 135.85 | 139.90 | 139.90 | 306,734 |
| Jun 21, 2024 | 137.30 | 138.60 | 136.05 | 137.95 | 137.95 | 1,180,140 |
| Jun 20, 2024 | 141.75 | 142.50 | 137.10 | 138.00 | 138.00 | 518,198 |
| Jun 19, 2024 | 143.50 | 145.60 | 141.60 | 141.75 | 141.75 | 271,438 |
| Jun 18, 2024 | 144.50 | 145.55 | 141.95 | 143.20 | 143.20 | 368,924 |
| Jun 17, 2024 | 144.40 | 147.50 | 144.00 | 144.50 | 144.50 | 331,489 |
| Jun 14, 2024 | 148.00 | 149.20 | 144.00 | 144.35 | 144.35 | 397,977 |
| Jun 13, 2024 | 148.00 | 149.80 | 146.50 | 148.00 | 148.00 | 602,893 |
Related Tickers
STMEF STMicroelectronics N.V.
29.97
0.00%
6963.T ROHM Co., Ltd.
1,656.50
-3.07%
34Q0.F Quantum eMotion Corp. R
0.8460
-0.47%
BEAMMW-B.ST BeammWave AB (publ)
13.85
-2.12%
MELE.BR Melexis NV
65.90
-1.27%
IFX.DE Infineon Technologies AG
35.42
-0.41%
STMPA.PA STMicroelectronics N.V.
25.59
-0.97%
MXL MaxLinear, Inc.
11.67
-5.43%
SLAB Silicon Laboratories Inc.
137.87
-2.31%
QNCCF Quantum eMotion Corp.
0.9720
-2.80%