Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

HPQ Silicon Inc. (O08.F)

Compare
0.1330
+0.0190
+(16.67%)
At close: April 4 at 6:58:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.10900.13300.10900.13300.13302,000
Apr 3, 20250.11400.11400.11400.11400.1140-
Apr 2, 20250.11300.11300.11300.11300.1130-
Apr 1, 20250.11500.14700.11500.14700.1470925
Mar 31, 20250.12100.12100.12100.12100.1210-
Mar 28, 20250.11900.14300.11900.14300.143020,000
Mar 27, 20250.12100.14800.12100.14800.1480435
Mar 26, 20250.12400.12400.12400.12400.1240-
Mar 25, 20250.11900.11900.11900.11900.1190-
Mar 24, 20250.12600.12600.12600.12600.1260-
Mar 21, 20250.11900.11900.11900.11900.1190-
Mar 20, 20250.12500.15000.12500.15000.15001,000
Mar 19, 20250.12500.12500.12500.12500.1250-
Mar 18, 20250.15300.15300.12200.12200.12201,400
Mar 17, 20250.15300.15300.15300.15300.1530100
Mar 14, 20250.11800.11800.11800.11800.1180-
Mar 13, 20250.11800.11800.11800.11800.1180-
Mar 12, 20250.11400.11400.11400.11400.1140-
Mar 11, 20250.11700.11700.11700.11700.1170-
Mar 10, 20250.11800.11800.11800.11800.1180-
Mar 7, 20250.12200.12200.12200.12200.1220-
Mar 6, 20250.12600.12600.12600.12600.1260-
Mar 5, 20250.12400.12400.12400.12400.1240-
Mar 4, 20250.12800.12800.12800.12800.1280-
Mar 3, 20250.13300.13300.13300.13300.1330-
Feb 28, 20250.13300.13300.13300.13300.1330-
Feb 27, 20250.12800.12800.12800.12800.1280-
Feb 26, 20250.14300.14300.14300.14300.1430-
Feb 25, 20250.14400.14400.14400.14400.1440-
Feb 24, 20250.14000.14000.14000.14000.1400-
Feb 21, 20250.14500.14500.14500.14500.1450-
Feb 20, 20250.14200.15700.14200.15700.1570900
Feb 19, 20250.14000.14000.14000.14000.1400-
Feb 18, 20250.13900.13900.13900.13900.1390-
Feb 17, 20250.13900.13900.13900.13900.1390-
Feb 14, 20250.13900.13900.13900.13900.1390-
Feb 13, 20250.13200.13200.13200.13200.1320-
Feb 12, 20250.13200.14100.13200.14100.14107,377
Feb 11, 20250.13600.13600.13600.13600.1360-
Feb 10, 20250.14300.14300.14300.14300.1430-
Feb 7, 20250.13200.13200.13200.13200.1320-
Feb 6, 20250.11800.11800.11800.11800.1180-
Feb 5, 20250.12800.12800.12800.12800.1280-
Feb 4, 20250.12200.12200.12200.12200.1220-
Feb 3, 20250.12700.12700.12700.12700.1270-
Jan 31, 20250.13000.13000.13000.13000.1300-
Jan 30, 20250.12700.12700.12700.12700.1270-
Jan 29, 20250.13000.13000.13000.13000.1300-
Jan 28, 20250.13000.13000.13000.13000.1300-
Jan 27, 20250.15000.15000.15000.15000.150020,000
Jan 24, 20250.15000.16000.15000.16000.1600300
Jan 23, 20250.15000.15000.15000.15000.1500-
Jan 22, 20250.15000.15000.15000.15000.1500-
Jan 21, 20250.14800.14800.14800.14800.1480-
Jan 20, 20250.14800.14800.14800.14800.1480-
Jan 17, 20250.14400.14400.14400.14400.1440-
Jan 16, 20250.14600.14600.14600.14600.1460-
Jan 15, 20250.14600.14600.14600.14600.1460-
Jan 14, 20250.14600.14600.14600.14600.1460-
Jan 13, 20250.14900.14900.14900.14900.1490-
Jan 10, 20250.15500.18000.15500.18000.18001,000
Jan 9, 20250.14500.14500.14500.14500.1450-
Jan 8, 20250.14600.14600.14600.14600.1460-
Jan 7, 20250.14900.17700.14900.17700.17702,370
Jan 6, 20250.15200.15200.15200.15200.1520-
Jan 3, 20250.16200.16200.16200.16200.1620-
Jan 2, 20250.13800.13800.13800.13800.1380-
Dec 30, 20240.13600.13600.13600.13600.1360-
Dec 27, 20240.14000.14000.14000.14000.1400-
Dec 23, 20240.14400.14400.14400.14400.1440-
Dec 20, 20240.14100.14100.14100.14100.1410-
Dec 19, 20240.13600.15900.13600.15900.15902,923
Dec 18, 20240.15000.15000.15000.15000.1500-
Dec 17, 20240.15400.15400.15400.15400.1540-
Dec 16, 20240.14700.15700.14700.15700.157020,000
Dec 13, 20240.15400.16600.15400.16600.16605,847
Dec 12, 20240.15500.18100.15500.18100.18105,075
Dec 11, 20240.15800.15800.15800.15800.1580-
Dec 10, 20240.15700.15700.15300.15300.1530250
Dec 9, 20240.14400.14400.14400.14400.1440-
Dec 6, 20240.13500.13500.13500.13500.1350-
Dec 5, 20240.13800.13800.13800.13800.1380-
Dec 4, 20240.13900.13900.13900.13900.1390-
Dec 3, 20240.14200.14200.14200.14200.1420-
Dec 2, 20240.14600.14600.14600.14600.1460-
Nov 29, 20240.14600.14600.14600.14600.1460-
Nov 28, 20240.14900.14900.14900.14900.1490-
Nov 27, 20240.15300.15300.15300.15300.1530-
Nov 26, 20240.15500.15500.15500.15500.1550-
Nov 25, 20240.15800.15800.15800.15800.1580-
Nov 22, 20240.15300.15300.15300.15300.1530-
Nov 21, 20240.15600.18700.15600.18700.18704,929
Nov 20, 20240.14200.17600.14200.17600.176010,000
Nov 19, 20240.14200.14200.14200.14200.1420-
Nov 18, 20240.14800.14800.14800.14800.1480-
Nov 15, 20240.15100.15100.15100.15100.1510-
Nov 14, 20240.16300.16300.16300.16300.1630-
Nov 13, 20240.14600.14600.14600.14600.1460-
Nov 12, 20240.14900.14900.14900.14900.1490-
Nov 11, 20240.15500.15500.15500.15500.1550-
Nov 8, 20240.15800.15800.15800.15800.1580-
Nov 7, 20240.15800.15800.15800.15800.1580-
Nov 6, 20240.16000.16000.16000.16000.1600-
Nov 5, 20240.16900.16900.16900.16900.1690-
Nov 4, 20240.17900.17900.17900.17900.1790-
Nov 1, 20240.19500.19500.19500.19500.1950-
Oct 31, 20240.19200.19200.19200.19200.1920-
Oct 30, 20240.18300.18300.18300.18300.1830-
Oct 29, 20240.18300.18300.18300.18300.1830-
Oct 28, 20240.19400.19400.19400.19400.1940-
Oct 25, 20240.19700.19700.19700.19700.1970-
Oct 24, 20240.20600.20600.20600.20600.2060-
Oct 23, 20240.20800.20800.20800.20800.2080-
Oct 22, 20240.21800.21800.21800.21800.2180-
Oct 21, 20240.21800.21800.21800.21800.2180-
Oct 18, 20240.21800.21800.21800.21800.2180-
Oct 17, 20240.22200.22200.22200.22200.2220400
Oct 16, 20240.22400.22400.22400.22400.2240-
Oct 15, 20240.22400.22400.22400.22400.2240-
Oct 14, 20240.22400.22400.22400.22400.2240-
Oct 11, 20240.22000.22000.22000.22000.2200-
Oct 10, 20240.22400.22400.22000.22000.220045
Oct 9, 20240.22400.22400.22400.22400.2240-
Oct 8, 20240.23200.23200.23200.23200.2320-
Oct 7, 20240.23000.23000.23000.23000.2300-
Oct 4, 20240.22800.22800.22800.22800.2280-
Oct 3, 20240.23000.23000.23000.23000.2300-
Oct 2, 20240.22800.22800.22800.22800.2280-
Oct 1, 20240.23000.23000.23000.23000.2300-
Sep 30, 20240.23600.23600.23600.23600.2360-
Sep 27, 20240.23600.23600.23600.23600.2360-
Sep 26, 20240.25000.25000.25000.25000.2500-
Sep 25, 20240.23400.23400.23400.23400.2340-
Sep 24, 20240.23800.23800.23800.23800.2380-
Sep 23, 20240.23800.23800.23800.23800.2380-
Sep 20, 20240.23600.23600.23600.23600.2360-
Sep 19, 20240.23800.26400.23800.26400.2640980
Sep 18, 20240.24000.24000.24000.24000.2400-
Sep 17, 20240.23800.23800.23800.23800.23803,000
Sep 16, 20240.24000.24000.24000.24000.2400-
Sep 13, 20240.23600.23600.23600.23600.2360-
Sep 12, 20240.23800.26000.23800.26000.26006,696
Sep 11, 20240.24800.26800.24800.26800.26802,000
Sep 10, 20240.24400.24400.24400.24400.24406,000
Sep 9, 20240.25000.25000.25000.25000.2500-
Sep 6, 20240.25400.25400.25400.25400.2540-
Sep 5, 20240.24400.24400.24400.24400.2440-
Sep 4, 20240.24200.24200.24200.24200.2420-
Sep 3, 20240.23600.23600.23600.23600.2360-
Sep 2, 20240.23600.25600.23600.23600.2360500
Aug 30, 20240.22800.24000.22800.24000.24001,362
Aug 29, 20240.22400.22400.22400.22400.2240-
Aug 28, 20240.22800.22800.22800.22800.2280-
Aug 27, 20240.23000.23000.23000.23000.2300-
Aug 26, 20240.22600.22600.22600.22600.2260-
Aug 23, 20240.22200.22200.22200.22200.2220-
Aug 22, 20240.22600.22600.22600.22600.2260-
Aug 21, 20240.21800.21800.21800.21800.2180-
Aug 20, 20240.21600.21600.21600.21600.2160-
Aug 19, 20240.20600.20600.20600.20600.2060-
Aug 16, 20240.20600.20600.20600.20600.2060-
Aug 15, 20240.20200.20200.20200.20200.2020-
Aug 14, 20240.21000.21000.21000.21000.2100-
Aug 13, 20240.21000.21000.21000.21000.2100-
Aug 12, 20240.21200.21200.21200.21200.2120-
Aug 9, 20240.20400.20400.20400.20400.2040-
Aug 8, 20240.20800.20800.20800.20800.2080-
Aug 7, 20240.21400.21400.21400.21400.2140-
Aug 6, 20240.20800.20800.20800.20800.2080-
Aug 5, 20240.20600.20600.20600.20600.2060-
Aug 2, 20240.20400.20400.20400.20400.2040-
Aug 1, 20240.19800.19800.19800.19800.1980-
Jul 31, 20240.19100.19100.19100.19100.19101,000
Jul 30, 20240.18400.18400.18400.18400.1840-
Jul 29, 20240.19000.19000.19000.19000.1900-
Jul 26, 20240.19400.19400.19400.19400.1940-
Jul 25, 20240.19700.19700.19700.19700.1970-
Jul 24, 20240.20400.20400.20400.20400.2040-
Jul 23, 20240.20400.20400.20400.20400.2040-
Jul 22, 20240.19400.19400.19400.19400.1940-
Jul 19, 20240.19500.19500.19500.19500.1950-
Jul 18, 20240.19800.19800.19800.19800.1980-
Jul 17, 20240.19800.22000.19800.22000.22006,800
Jul 16, 20240.21000.22800.21000.22800.2280400
Jul 15, 20240.21200.21200.21200.21200.2120-
Jul 12, 20240.22000.22000.22000.22000.2200-
Jul 11, 20240.23800.23800.23800.23800.2380-
Jul 10, 20240.23800.28400.23800.24600.246017,200
Jul 9, 20240.19700.19700.19700.19700.1970-
Jul 8, 20240.18300.21200.18300.21200.21209,855
Jul 5, 20240.18100.18100.18100.18100.1810-
Jul 4, 20240.18400.18400.18400.18400.1840-
Jul 3, 20240.18400.18400.18400.18400.1840-
Jul 2, 20240.18300.19200.18300.19200.192027,000
Jul 1, 20240.18400.18400.18400.18400.1840-
Jun 28, 20240.17800.17800.17800.17800.1780-
Jun 27, 20240.17800.17800.17800.17800.1780-
Jun 26, 20240.18900.18900.18900.18900.1890-
Jun 25, 20240.18800.21200.18800.21200.21201,112
Jun 24, 20240.23400.23400.23400.23400.234010,000
Jun 21, 20240.20200.20200.20200.20200.2020-
Jun 20, 20240.19700.19700.19700.19700.1970-
Jun 19, 20240.19700.19700.19700.19700.1970-
Jun 18, 20240.20400.20400.20400.20400.2040-
Jun 17, 20240.19500.19500.19500.19500.1950-
Jun 14, 20240.19700.19700.19700.19700.1970-
Jun 13, 20240.20400.22400.20400.22400.22406,500
Jun 12, 20240.17300.22200.17300.22200.2220200,000
Jun 11, 20240.15600.15600.15600.15600.1560-
Jun 10, 20240.14900.14900.14900.14900.1490-
Jun 7, 20240.14200.14200.14200.14200.1420-
Jun 6, 20240.13200.16400.13200.16400.16402,340
Jun 5, 20240.12800.12800.12800.12800.1280-
Jun 4, 20240.13500.13500.13500.13500.1350-
Jun 3, 20240.13600.13600.13600.13600.1360-
May 31, 20240.13600.13600.13600.13600.1360-
May 30, 20240.13600.13600.13600.13600.1360-
May 29, 20240.13600.13600.13600.13600.1360-
May 28, 20240.14200.14200.14200.14200.1420-
May 27, 20240.14200.14200.14200.14200.1420-
May 24, 20240.14200.14200.14200.14200.1420-
May 23, 20240.13200.13200.13200.13200.1320-
May 22, 20240.13600.13600.13600.13600.1360-
May 21, 20240.14200.14200.14200.14200.1420-
May 20, 20240.14200.14200.14200.14200.1420-
May 17, 20240.14300.14300.14300.14300.1430-
May 16, 20240.13900.13900.13900.13900.1390-
May 15, 20240.15000.15000.15000.15000.1500-
May 14, 20240.15300.15300.15300.15300.1530-
May 13, 20240.15300.15300.15300.15300.1530-
May 10, 20240.15300.15300.15300.15300.1530-
May 9, 20240.15000.15000.15000.15000.1500-
May 8, 20240.15000.15000.15000.15000.15001,700
May 7, 20240.16000.16000.16000.16000.1600-
May 6, 20240.16700.16700.16700.16700.167010,000
May 3, 20240.14000.14000.14000.14000.1400-
May 2, 20240.13700.13700.13700.13700.1370-
Apr 30, 20240.13400.13400.13400.13400.1340-
Apr 29, 20240.13100.13100.13100.13100.1310-
Apr 26, 20240.12700.12700.12700.12700.1270-
Apr 25, 20240.12700.12700.12700.12700.1270-
Apr 24, 20240.12700.12700.12700.12700.1270-
Apr 23, 20240.12800.12800.12800.12800.1280-
Apr 22, 20240.12700.12700.12700.12700.1270-
Apr 19, 20240.12400.12400.12400.12400.1240-
Apr 18, 20240.12700.12700.12700.12700.1270-
Apr 17, 20240.12300.12300.12300.12300.1230-
Apr 16, 20240.12700.12700.12700.12700.1270-
Apr 15, 20240.12400.12400.12400.12400.1240-
Apr 12, 20240.11300.11300.11300.11300.1130-
Apr 11, 20240.10600.10600.10600.10600.1060-
Apr 10, 20240.10900.10900.10900.10900.1090-
Apr 9, 20240.11300.11300.11300.11300.1130-
Apr 8, 20240.10900.10900.10900.10900.1090-
Apr 5, 20240.11300.11300.11300.11300.1130-
Apr 4, 20240.12000.12000.11600.11600.1160700