Frankfurt - Delayed Quote EUR

Arm Holdings plc (O9T.F)

Compare
135.00
-1.80
(-1.32%)
As of 8:01:53 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 135.00 135.00 135.00 135.00 135.00 100
Jan 10, 2025 138.20 139.60 136.00 136.80 136.80 573
Jan 9, 2025 139.80 140.00 139.40 139.40 139.40 430
Jan 8, 2025 138.60 142.00 138.40 139.80 139.80 329
Jan 7, 2025 140.40 142.40 137.20 139.00 139.00 417
Jan 6, 2025 137.60 144.00 135.80 144.00 144.00 1,588
Jan 3, 2025 125.40 132.00 124.40 132.00 132.00 401
Jan 2, 2025 120.80 123.80 120.00 123.20 123.20 278
Dec 30, 2024 124.20 124.20 122.00 122.00 122.00 15
Dec 27, 2024 124.00 125.20 122.00 122.20 122.20 1,519
Dec 23, 2024 125.00 126.40 119.00 121.40 121.40 1,581
Dec 20, 2024 125.80 129.20 123.20 129.20 129.20 4,394
Dec 19, 2024 131.00 133.60 128.00 128.40 128.40 2,296
Dec 18, 2024 135.20 139.80 135.20 137.60 137.60 146
Dec 17, 2024 138.00 140.00 132.00 133.20 133.20 554
Dec 16, 2024 143.00 144.60 136.00 138.00 138.00 1,507
Dec 13, 2024 144.20 148.60 143.80 144.80 144.80 2,521
Dec 12, 2024 135.20 143.00 134.40 142.20 142.20 1,731
Dec 11, 2024 129.80 137.40 129.40 137.40 137.40 3,347
Dec 10, 2024 131.20 131.60 130.40 131.00 131.00 286
Dec 9, 2024 134.40 135.00 132.00 133.40 133.40 1,144
Dec 6, 2024 131.40 132.00 130.00 131.40 131.40 530
Dec 5, 2024 133.20 133.80 130.40 132.20 132.20 3,200
Dec 4, 2024 135.00 136.80 133.60 135.00 135.00 371
Dec 3, 2024 133.40 134.60 132.80 132.80 132.80 112
Dec 2, 2024 127.40 135.00 125.40 134.20 134.20 606
Nov 29, 2024 125.40 128.00 125.40 126.40 126.40 55
Nov 28, 2024 125.40 127.40 125.40 125.80 125.80 793
Nov 27, 2024 130.00 130.00 123.00 123.20 123.20 801
Nov 26, 2024 133.20 133.60 130.60 130.60 130.60 909
Nov 25, 2024 131.20 135.00 131.00 132.40 132.40 510
Nov 22, 2024 126.00 130.20 126.00 130.20 130.20 289
Nov 21, 2024 125.40 129.00 123.00 126.80 126.80 238
Nov 20, 2024 127.00 127.00 124.80 124.80 124.80 530
Nov 19, 2024 122.00 125.60 120.60 125.60 125.60 1,709
Nov 18, 2024 123.00 124.20 119.20 123.00 123.00 1,564
Nov 15, 2024 128.00 128.00 121.00 121.40 121.40 600
Nov 14, 2024 128.00 130.40 128.00 128.80 128.80 452
Nov 13, 2024 130.80 131.60 127.60 129.40 129.40 832
Nov 12, 2024 132.40 133.20 130.00 130.00 130.00 1,183
Nov 11, 2024 138.00 138.00 130.00 132.40 132.40 1,184
Nov 8, 2024 140.00 140.00 135.80 136.20 136.20 1,095
Nov 7, 2024 127.00 141.40 125.20 139.20 139.20 3,949
Nov 6, 2024 133.80 136.00 132.60 134.00 134.00 2,376
Nov 5, 2024 126.80 128.80 125.20 128.00 128.00 491
Nov 4, 2024 130.40 130.40 128.80 129.80 129.80 119
Nov 1, 2024 132.20 134.00 131.60 134.00 134.00 705
Oct 31, 2024 138.80 138.80 129.20 131.00 131.00 1,587
Oct 30, 2024 143.00 145.00 141.00 142.00 142.00 526
Oct 29, 2024 139.00 145.20 138.00 142.80 142.80 922
Oct 28, 2024 134.40 140.20 133.20 138.60 138.60 980
Oct 25, 2024 130.20 134.80 129.40 133.60 133.60 648
Oct 24, 2024 133.20 134.00 128.60 129.80 129.80 1,052
Oct 23, 2024 139.60 140.80 130.80 131.40 131.40 2,006
Oct 22, 2024 141.60 141.80 139.20 139.60 139.60 1,166
Oct 21, 2024 139.80 141.00 139.20 139.80 139.80 790
Oct 18, 2024 143.00 145.20 140.00 140.20 140.20 834
Oct 17, 2024 140.60 147.00 140.20 145.40 145.40 1,487
Oct 16, 2024 139.00 141.40 139.00 140.60 140.60 931
Oct 15, 2024 148.40 149.00 136.60 137.80 137.80 781
Oct 14, 2024 137.60 147.80 137.60 147.80 147.80 3,844
Oct 11, 2024 136.40 138.80 136.20 138.80 138.80 549
Oct 10, 2024 134.80 136.60 134.80 136.60 136.60 270
Oct 9, 2024 130.20 134.80 130.20 134.80 134.80 303
Oct 8, 2024 129.20 131.60 127.40 131.20 131.20 642
Oct 7, 2024 128.40 130.20 127.20 128.80 128.80 396
Oct 4, 2024 125.00 129.60 125.00 127.20 127.20 148
Oct 3, 2024 125.00 127.20 124.00 126.40 126.40 395
Oct 2, 2024 121.80 125.00 121.20 125.00 125.00 1,035
Oct 1, 2024 128.20 130.80 123.80 125.00 125.00 2,721
Sep 30, 2024 129.60 129.60 126.20 126.60 126.60 477
Sep 27, 2024 134.00 134.00 129.40 129.40 129.40 437
Sep 26, 2024 134.60 136.80 130.00 133.60 133.60 426
Sep 25, 2024 127.20 133.60 127.20 132.20 132.20 413
Sep 24, 2024 127.00 128.60 126.00 128.00 128.00 565
Sep 23, 2024 124.80 128.80 124.80 128.80 128.80 407
Sep 20, 2024 126.60 126.60 125.00 125.20 125.20 133
Sep 19, 2024 126.80 132.00 126.80 127.40 127.40 642
Sep 18, 2024 122.60 127.20 121.40 124.00 124.00 1,188
Sep 17, 2024 124.80 127.20 123.00 123.00 123.00 307
Sep 16, 2024 133.60 133.60 123.80 125.40 125.40 1,503
Sep 13, 2024 125.80 133.80 125.40 132.40 132.40 2,307
Sep 12, 2024 127.80 128.00 124.20 125.20 125.20 3,194
Sep 11, 2024 113.00 121.80 113.00 121.80 121.80 303
Sep 10, 2024 114.60 116.60 111.80 111.80 111.80 385
Sep 9, 2024 108.00 111.20 108.00 111.20 111.20 146
Sep 6, 2024 109.60 109.60 105.00 105.00 105.00 166
Sep 5, 2024 109.00 110.20 106.60 108.40 108.40 160
Sep 4, 2024 110.00 110.80 107.00 109.00 109.00 654
Sep 3, 2024 119.40 120.40 113.40 113.40 113.40 116
Sep 2, 2024 120.80 120.80 119.80 119.80 119.80 386
Aug 30, 2024 118.80 123.00 118.80 119.60 119.60 1,212
Aug 29, 2024 110.00 120.40 108.40 120.40 120.40 979
Aug 28, 2024 116.80 118.20 110.60 112.40 112.40 850
Aug 27, 2024 115.60 116.60 113.00 114.80 114.80 491
Aug 26, 2024 121.00 122.00 114.00 116.60 116.60 1,083
Aug 23, 2024 117.20 121.00 117.20 121.00 121.00 316
Aug 22, 2024 117.00 120.00 117.00 119.00 119.00 670
Aug 21, 2024 116.60 117.40 114.40 114.40 114.40 183
Aug 20, 2024 118.40 120.00 115.60 116.60 116.60 680
Aug 19, 2024 118.80 118.80 115.00 118.40 118.40 2,541
Aug 16, 2024 120.00 120.80 119.00 119.00 119.00 1,642
Aug 15, 2024 116.40 120.60 115.80 119.00 119.00 3,087
Aug 14, 2024 114.00 116.60 112.80 114.60 114.60 1,839
Aug 13, 2024 107.20 113.80 107.20 113.80 113.80 1,817
Aug 12, 2024 109.00 111.00 106.40 106.40 106.40 1,097
Aug 9, 2024 107.20 112.00 107.20 107.60 107.60 2,278
Aug 8, 2024 98.00 106.40 98.00 106.40 106.40 539
Aug 7, 2024 103.40 109.40 98.10 100.20 100.20 1,377
Aug 6, 2024 106.60 107.60 102.20 104.80 104.80 1,734
Aug 5, 2024 90.90 103.00 87.00 103.00 103.00 7,025
Aug 2, 2024 107.80 108.80 100.00 101.20 101.20 1,870
Aug 1, 2024 120.80 124.20 110.00 112.60 112.60 5,462
Jul 31, 2024 125.40 132.40 125.40 132.40 132.40 884
Jul 30, 2024 129.20 130.00 120.00 121.40 121.40 1,980
Jul 29, 2024 137.40 139.40 129.60 131.00 131.00 1,676
Jul 26, 2024 137.80 141.80 135.60 136.60 136.60 569
Jul 25, 2024 147.40 147.40 130.00 140.00 140.00 4,194
Jul 24, 2024 155.00 156.00 145.00 145.00 145.00 1,082
Jul 23, 2024 149.20 159.20 149.00 158.80 158.80 1,192
Jul 22, 2024 149.60 154.00 149.00 150.20 150.20 1,116
Jul 19, 2024 150.00 152.00 147.80 150.80 150.80 2,142
Jul 18, 2024 150.00 154.60 140.00 143.40 143.40 3,664
Jul 17, 2024 160.80 160.80 147.80 148.00 148.00 3,061
Jul 16, 2024 163.00 166.00 163.00 166.00 166.00 180
Jul 15, 2024 166.00 169.00 164.20 164.20 164.20 597
Jul 12, 2024 160.60 167.40 157.80 166.40 166.40 1,921
Jul 11, 2024 172.80 172.80 159.00 160.80 160.80 3,589
Jul 10, 2024 168.40 173.40 168.40 173.00 173.00 1,977
Jul 9, 2024 172.00 173.80 167.00 169.40 169.40 3,623
Jul 8, 2024 168.40 171.80 166.40 169.20 169.20 1,976
Jul 5, 2024 155.80 168.40 155.20 168.40 168.40 2,720
Jul 4, 2024 156.20 156.80 154.60 155.20 155.20 762
Jul 3, 2024 152.20 156.80 150.00 156.20 156.20 1,256
Jul 2, 2024 146.80 151.40 146.00 151.40 151.40 1,275
Jul 1, 2024 154.20 154.20 142.00 148.80 148.80 1,026
Jun 28, 2024 159.00 159.00 154.60 154.60 154.60 447
Jun 27, 2024 151.20 156.80 150.80 156.80 156.80 1,673
Jun 26, 2024 152.00 155.40 149.00 153.20 153.20 2,004
Jun 25, 2024 140.00 150.20 136.00 150.20 150.20 6,998
Jun 24, 2024 151.60 151.60 140.00 140.00 140.00 1,514
Jun 21, 2024 152.00 152.80 142.00 151.00 151.00 3,758
Jun 20, 2024 167.60 167.60 146.00 150.00 150.00 7,700
Jun 19, 2024 163.20 168.40 162.40 166.40 166.40 6,926
Jun 18, 2024 150.40 164.20 150.00 162.80 162.80 3,867
Jun 17, 2024 148.80 151.60 144.40 150.40 150.40 2,275
Jun 14, 2024 150.40 157.20 144.60 145.20 145.20 5,439
Jun 13, 2024 144.20 148.00 140.00 145.60 145.60 1,949
Jun 12, 2024 134.40 146.00 133.20 143.60 143.60 3,754
Jun 11, 2024 128.80 136.60 128.80 134.00 134.00 2,466
Jun 10, 2024 127.40 132.20 124.20 130.00 130.00 2,279
Jun 7, 2024 127.00 128.80 125.00 127.20 127.20 1,428
Jun 6, 2024 125.60 126.20 123.00 126.00 126.00 1,450
Jun 5, 2024 115.60 125.00 114.80 125.00 125.00 4,892
Jun 4, 2024 116.00 117.00 114.40 114.80 114.80 979
Jun 3, 2024 112.60 116.80 112.60 115.00 115.00 1,153
May 31, 2024 109.00 113.00 109.00 110.00 110.00 262
May 30, 2024 110.00 113.20 109.00 111.60 111.60 1,576
May 29, 2024 114.60 114.80 111.20 113.80 113.80 520
May 28, 2024 105.40 115.20 105.40 114.40 114.40 1,846
May 27, 2024 107.00 107.00 104.60 105.60 105.60 380
May 24, 2024 103.60 105.80 103.60 105.60 105.60 424
May 23, 2024 108.00 108.40 102.20 104.20 104.20 1,699
May 22, 2024 106.60 107.20 105.60 105.60 105.60 445
May 21, 2024 102.60 104.40 101.20 104.40 104.40 503
May 20, 2024 101.40 103.00 100.20 101.20 101.20 1,113
May 17, 2024 105.00 107.00 102.60 102.60 102.60 946
May 16, 2024 104.80 107.60 104.40 105.40 105.40 884
May 15, 2024 107.00 109.20 104.00 104.60 104.60 1,151
May 14, 2024 110.00 110.00 106.80 107.20 107.20 1,802
May 13, 2024 102.80 108.60 101.80 108.60 108.60 3,246
May 10, 2024 96.10 102.20 96.00 102.20 102.20 1,270
May 9, 2024 89.80 96.80 89.30 96.50 96.50 2,454
May 8, 2024 100.00 102.00 99.00 100.20 100.20 1,502
May 7, 2024 100.40 101.60 100.00 101.20 101.20 856
May 6, 2024 95.30 99.90 95.20 99.20 99.20 1,370
May 3, 2024 91.70 96.00 91.70 95.20 95.20 1,227
May 2, 2024 90.80 92.10 90.00 91.80 91.80 772
Apr 30, 2024 97.10 97.20 94.80 96.00 96.00 447
Apr 29, 2024 96.80 96.80 94.90 96.00 96.00 1,493
Apr 26, 2024 94.00 95.00 92.70 94.60 94.60 1,069
Apr 25, 2024 91.30 91.70 89.90 90.00 90.00 702
Apr 24, 2024 94.30 97.00 91.60 91.60 91.60 2,314
Apr 23, 2024 88.20 91.80 88.10 89.70 89.70 2,462
Apr 22, 2024 82.10 88.30 82.10 87.50 87.50 5,105
Apr 19, 2024 98.10 98.10 82.10 82.10 82.10 2,945
Apr 18, 2024 102.60 103.60 96.30 98.50 98.50 5,264
Apr 17, 2024 113.00 115.00 100.00 100.00 100.00 4,991
Apr 16, 2024 114.40 115.60 114.00 115.20 115.20 276
Apr 15, 2024 116.80 119.80 114.80 114.80 114.80 1,114
Apr 12, 2024 123.60 123.80 121.20 121.20 121.20 603
Apr 11, 2024 115.80 121.00 115.80 121.00 121.00 338
Apr 10, 2024 116.60 117.80 114.00 117.40 117.40 608
Apr 9, 2024 118.20 122.40 115.00 116.80 116.80 583
Apr 8, 2024 117.40 117.40 114.00 116.40 116.40 2,648
Apr 5, 2024 112.80 115.80 112.80 115.00 115.00 522
Apr 4, 2024 116.00 117.00 113.00 113.00 113.00 1,134
Apr 3, 2024 114.20 115.40 114.00 115.00 115.00 863
Apr 2, 2024 119.00 119.00 114.00 115.80 115.80 1,374
Mar 28, 2024 118.60 119.20 115.60 115.60 115.60 1,395
Mar 27, 2024 119.20 121.20 115.00 116.00 116.00 3,261
Mar 26, 2024 128.00 131.80 119.00 120.40 120.40 3,989
Mar 25, 2024 125.00 132.00 123.20 129.80 129.80 1,387
Mar 22, 2024 123.40 125.60 122.40 124.80 124.80 2,626
Mar 21, 2024 122.00 126.00 122.00 126.00 126.00 435
Mar 20, 2024 115.80 121.60 114.00 121.60 121.60 1,727
Mar 19, 2024 118.00 119.40 112.40 115.20 115.20 1,929
Mar 18, 2024 117.80 120.00 117.20 118.80 118.80 425
Mar 15, 2024 118.60 121.20 118.00 118.00 118.00 552
Mar 14, 2024 120.20 124.40 117.00 118.80 118.80 2,168
Mar 13, 2024 120.20 120.20 116.00 120.20 120.20 949
Mar 12, 2024 116.60 121.80 111.80 118.20 118.20 1,429
Mar 11, 2024 120.60 120.60 114.00 116.80 116.80 4,624
Mar 8, 2024 129.60 131.00 120.00 120.00 120.00 7,674
Mar 7, 2024 126.00 134.00 124.20 128.00 128.00 3,182
Mar 6, 2024 124.80 127.20 124.20 126.80 126.80 1,762
Mar 5, 2024 125.00 126.20 121.80 123.40 123.40 1,876
Mar 4, 2024 131.20 135.60 127.20 127.20 127.20 5,759
Mar 1, 2024 132.00 133.60 128.60 129.40 129.40 2,574
Feb 29, 2024 123.00 130.00 121.00 130.00 130.00 2,580
Feb 28, 2024 127.80 128.60 121.60 124.00 124.00 3,010
Feb 27, 2024 134.80 140.20 127.80 128.00 128.00 8,221
Feb 26, 2024 123.00 138.00 122.00 132.80 132.80 6,882
Feb 23, 2024 120.20 125.00 116.40 123.80 123.80 4,854
Feb 22, 2024 124.80 126.80 120.00 120.00 120.00 8,743
Feb 21, 2024 108.80 116.20 107.00 114.20 114.20 3,944
Feb 20, 2024 117.60 118.00 106.60 111.00 111.00 5,463
Feb 19, 2024 118.20 118.80 116.00 118.00 118.00 2,298
Feb 16, 2024 123.60 125.60 115.00 117.20 117.20 9,135
Feb 15, 2024 122.60 125.60 116.80 125.20 125.20 10,061
Feb 14, 2024 115.00 125.60 114.00 117.40 117.40 12,364
Feb 13, 2024 136.80 137.40 110.00 110.00 110.00 27,020
Feb 12, 2024 109.80 150.60 106.00 140.80 140.80 32,196
Feb 9, 2024 104.80 109.00 97.00 106.60 106.60 9,825
Feb 8, 2024 84.60 115.00 84.60 104.00 104.00 33,487
Feb 7, 2024 67.70 71.50 67.70 71.50 71.50 307
Feb 6, 2024 69.00 70.00 68.00 68.00 68.00 1,057
Feb 5, 2024 66.80 69.20 65.90 68.40 68.40 437
Feb 2, 2024 66.30 66.80 65.10 66.00 66.00 1,553
Feb 1, 2024 65.10 67.00 64.80 64.80 64.80 3,347
Jan 31, 2024 65.40 66.00 64.60 66.00 66.00 3,492
Jan 30, 2024 67.50 68.20 67.10 67.10 67.10 284
Jan 29, 2024 66.00 67.20 66.00 66.80 66.80 3,528
Jan 26, 2024 66.30 67.50 65.50 65.50 65.50 3,972
Jan 25, 2024 69.90 72.50 68.00 68.00 68.00 1,110
Jan 24, 2024 70.80 71.60 70.80 71.20 71.20 326
Jan 23, 2024 70.40 71.10 70.20 70.20 70.20 136
Jan 22, 2024 72.40 73.00 70.50 71.00 71.00 19,520
Jan 19, 2024 68.10 72.00 67.80 72.00 72.00 3,599
Jan 18, 2024 64.10 67.90 64.10 67.80 67.80 682
Jan 17, 2024 62.40 63.20 61.50 61.50 61.50 535
Jan 16, 2024 64.50 64.50 62.80 62.80 62.80 985
Jan 15, 2024 64.20 64.40 63.60 64.40 64.40 236

Related Tickers

1YD.F Broadcom Inc.
213.40
-2.65%
 
XS4.BE ON Semiconductor Corp
52.38
-6.61%
 
9MW.F Marvell Technology, Inc.
107.82
-3.78%
 
1AVGO.MI BROADCOM
214.00
-1.83%
 
AMD.F Advanced Micro Devices, Inc.
111.76
-1.31%
 
INL.F Intel Corporation
18.55
-0.87%
 
MTE.F Micron Technology, Inc.
94.88
-1.25%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
196.80
-4.23%
 
TSFA.VI Taiwan Semiconductor Manufacturing Company Limited
197.20
-3.10%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
196.60
-2.91%