Vienna - Delayed Quote EUR
ON Semiconductor Corporation (ONSE.VI)
33.72
+0.13
+(0.39%)
At close: 5:32:15 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 34.28 | 34.29 | 33.72 | 33.72 | 33.72 | - |
| May 6, 2025 | 33.76 | 33.81 | 32.94 | 33.59 | 33.59 | 1,181 |
| May 5, 2025 | 37.12 | 37.85 | 34.03 | 34.03 | 34.03 | 2,537 |
| May 2, 2025 | 35.40 | 36.54 | 35.38 | 36.54 | 36.54 | - |
| Apr 30, 2025 | 33.97 | 34.12 | 33.48 | 34.12 | 34.12 | - |
| Apr 29, 2025 | 34.60 | 34.78 | 33.96 | 34.03 | 34.03 | 254 |
| Apr 28, 2025 | 35.03 | 35.03 | 34.53 | 34.53 | 34.53 | - |
| Apr 25, 2025 | 35.42 | 35.49 | 34.52 | 34.52 | 34.52 | 993 |
| Apr 24, 2025 | 32.24 | 34.42 | 31.90 | 34.42 | 34.42 | 326 |
| Apr 23, 2025 | 31.80 | 32.80 | 31.80 | 32.05 | 32.05 | 801 |
| Apr 22, 2025 | 30.28 | 30.82 | 30.28 | 30.82 | 30.82 | - |
| Apr 17, 2025 | 30.42 | 30.42 | 30.03 | 30.03 | 30.03 | - |
| Apr 16, 2025 | 30.66 | 31.08 | 30.66 | 30.98 | 30.98 | 998 |
| Apr 15, 2025 | 31.90 | 31.90 | 31.42 | 31.70 | 31.70 | 75 |
| Apr 14, 2025 | 31.25 | 31.66 | 31.09 | 31.41 | 31.41 | - |
| Apr 11, 2025 | 31.08 | 31.08 | 29.00 | 29.00 | 29.00 | - |
| Apr 10, 2025 | 35.63 | 35.63 | 30.81 | 30.81 | 30.81 | - |
| Apr 9, 2025 | 28.63 | 29.67 | 28.63 | 29.67 | 29.67 | - |
| Apr 8, 2025 | 32.67 | 33.29 | 31.64 | 31.64 | 31.64 | 1,050 |
| Apr 7, 2025 | 28.84 | 31.36 | 28.84 | 31.18 | 31.18 | 1,218 |
| Apr 4, 2025 | 32.12 | 32.23 | 30.75 | 31.58 | 31.58 | - |
| Apr 3, 2025 | 35.83 | 35.83 | 34.04 | 34.26 | 34.26 | 1,518 |
| Apr 2, 2025 | 37.21 | 37.33 | 36.44 | 37.33 | 37.33 | 120 |
| Apr 1, 2025 | 37.60 | 37.72 | 37.22 | 37.22 | 37.22 | 348 |
| Mar 31, 2025 | 37.43 | 37.70 | 36.90 | 36.90 | 36.90 | 54 |
| Mar 28, 2025 | 40.38 | 40.55 | 38.13 | 38.13 | 38.13 | - |
| Mar 27, 2025 | 41.56 | 41.56 | 40.81 | 40.81 | 40.81 | 88 |
| Mar 26, 2025 | 41.96 | 41.96 | 41.26 | 41.26 | 41.26 | - |
| Mar 25, 2025 | 42.31 | 42.37 | 41.86 | 41.99 | 41.99 | - |
| Mar 24, 2025 | 40.88 | 42.48 | 40.88 | 42.48 | 42.48 | - |
| Mar 21, 2025 | 39.80 | 39.90 | 39.38 | 39.90 | 39.90 | - |
| Mar 20, 2025 | 40.24 | 40.49 | 39.85 | 39.85 | 39.85 | 82 |
| Mar 19, 2025 | 39.86 | 40.26 | 39.70 | 40.26 | 40.26 | - |
| Mar 18, 2025 | 40.15 | 40.21 | 39.39 | 39.39 | 39.39 | - |
| Mar 17, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - |
| Mar 14, 2025 | 39.22 | 39.42 | 39.12 | 39.42 | 39.42 | - |
| Mar 13, 2025 | 39.16 | 39.87 | 39.16 | 39.17 | 39.17 | - |
| Mar 12, 2025 | 39.51 | 39.78 | 39.40 | 39.49 | 39.49 | - |
| Mar 11, 2025 | 40.56 | 40.97 | 38.72 | 38.72 | 38.72 | - |
| Mar 10, 2025 | 41.76 | 41.76 | 40.92 | 41.24 | 41.24 | - |
| Mar 7, 2025 | 40.52 | 40.62 | 40.28 | 40.51 | 40.51 | - |
| Mar 6, 2025 | 42.39 | 42.39 | 41.09 | 41.09 | 41.09 | - |
| Mar 5, 2025 | 42.15 | 42.85 | 42.00 | 42.11 | 42.11 | 387 |
| Mar 4, 2025 | 42.83 | 42.86 | 41.87 | 41.87 | 41.87 | 326 |
| Mar 3, 2025 | 45.59 | 45.59 | 44.77 | 44.77 | 44.77 | - |
| Feb 28, 2025 | 45.94 | 46.54 | 44.79 | 45.28 | 45.28 | 363 |
| Feb 27, 2025 | 48.42 | 48.62 | 46.79 | 46.79 | 46.79 | - |
| Feb 26, 2025 | 49.10 | 49.10 | 48.10 | 48.10 | 48.10 | - |
| Feb 25, 2025 | 50.72 | 51.19 | 49.78 | 49.78 | 49.78 | 50 |
| Feb 24, 2025 | 51.74 | 51.86 | 50.79 | 51.49 | 51.49 | 69 |
| Feb 21, 2025 | 53.21 | 53.55 | 51.66 | 51.66 | 51.66 | - |
| Feb 20, 2025 | 53.13 | 54.35 | 52.74 | 53.21 | 53.21 | 451 |
| Feb 19, 2025 | 49.86 | 52.44 | 49.86 | 52.44 | 52.44 | - |
| Feb 18, 2025 | 49.61 | 50.50 | 49.61 | 50.50 | 50.50 | - |
| Feb 17, 2025 | 49.57 | 49.58 | 49.32 | 49.33 | 49.33 | - |
| Feb 14, 2025 | 48.79 | 48.79 | 48.28 | 48.71 | 48.71 | 158 |
| Feb 13, 2025 | 48.12 | 48.28 | 47.76 | 47.76 | 47.76 | - |
| Feb 12, 2025 | 46.31 | 46.41 | 46.12 | 46.36 | 46.36 | 40 |
| Feb 11, 2025 | 45.54 | 46.40 | 45.42 | 46.40 | 46.40 | - |
| Feb 10, 2025 | 49.72 | 49.72 | 45.33 | 45.33 | 45.33 | 1,160 |
| Feb 7, 2025 | 50.45 | 50.66 | 49.42 | 49.42 | 49.42 | - |
| Feb 6, 2025 | 49.92 | 50.65 | 49.92 | 50.65 | 50.65 | - |
| Feb 5, 2025 | 48.28 | 48.85 | 48.20 | 48.85 | 48.85 | 53 |
| Feb 4, 2025 | 49.21 | 49.51 | 48.92 | 49.22 | 49.22 | 320 |
| Feb 3, 2025 | 50.02 | 50.02 | 49.08 | 49.62 | 49.62 | 23 |
| Jan 31, 2025 | 51.51 | 51.61 | 51.22 | 51.22 | 51.22 | - |
| Jan 30, 2025 | 52.01 | 52.01 | 50.58 | 50.58 | 50.58 | 269 |
| Jan 29, 2025 | 52.27 | 52.27 | 51.30 | 51.30 | 51.30 | - |
| Jan 28, 2025 | 51.89 | 52.65 | 51.00 | 51.00 | 51.00 | - |
| Jan 27, 2025 | 50.89 | 53.00 | 50.35 | 52.28 | 52.28 | 1,427 |
| Jan 24, 2025 | 53.04 | 53.25 | 52.96 | 52.96 | 52.96 | - |
| Jan 23, 2025 | 53.85 | 53.85 | 53.00 | 53.10 | 53.10 | - |
| Jan 22, 2025 | 53.76 | 54.01 | 53.15 | 54.01 | 54.01 | 294 |
| Jan 21, 2025 | 52.87 | 53.40 | 52.87 | 53.40 | 53.40 | 114 |
| Jan 20, 2025 | 53.18 | 53.19 | 52.86 | 52.86 | 52.86 | - |
| Jan 17, 2025 | 52.11 | 53.27 | 52.11 | 53.23 | 53.23 | 60 |
| Jan 16, 2025 | 54.86 | 54.86 | 52.61 | 52.61 | 52.61 | 72 |
| Jan 15, 2025 | 53.68 | 54.77 | 53.68 | 53.95 | 53.95 | - |
| Jan 14, 2025 | 55.02 | 55.02 | 53.41 | 53.41 | 53.41 | - |
| Jan 13, 2025 | 52.69 | 53.45 | 51.76 | 53.45 | 53.45 | - |
| Jan 10, 2025 | 56.31 | 56.40 | 52.55 | 52.55 | 52.55 | 433 |
| Jan 9, 2025 | 56.45 | 56.57 | 56.45 | 56.54 | 56.54 | - |
| Jan 8, 2025 | 60.86 | 61.47 | 58.14 | 58.14 | 58.14 | - |
| Jan 7, 2025 | 61.99 | 62.41 | 61.99 | 62.41 | 62.41 | - |
| Jan 6, 2025 | 62.36 | 63.43 | 62.36 | 63.43 | 63.43 | - |
| Jan 3, 2025 | 60.40 | 60.80 | 60.25 | 60.80 | 60.80 | - |
| Jan 2, 2025 | 61.28 | 61.97 | 61.02 | 61.02 | 61.02 | 158 |
| Dec 30, 2024 | 63.15 | 63.15 | 63.03 | 63.03 | 63.03 | - |
| Dec 27, 2024 | 64.26 | 64.28 | 63.38 | 63.38 | 63.38 | - |
| Dec 23, 2024 | 63.28 | 63.49 | 63.10 | 63.43 | 63.43 | - |
| Dec 20, 2024 | 62.24 | 63.49 | 61.36 | 63.49 | 63.49 | - |
| Dec 19, 2024 | 62.88 | 63.75 | 62.88 | 63.32 | 63.32 | - |
| Dec 18, 2024 | 64.59 | 65.59 | 64.59 | 65.59 | 65.59 | - |
| Dec 17, 2024 | 63.91 | 64.63 | 63.58 | 64.63 | 64.63 | - |
| Dec 16, 2024 | 62.98 | 63.88 | 62.47 | 63.88 | 63.88 | - |
| Dec 13, 2024 | 63.97 | 64.14 | 62.60 | 62.60 | 62.60 | - |
| Dec 12, 2024 | 64.62 | 64.62 | 63.65 | 63.65 | 63.65 | - |
| Dec 11, 2024 | 63.39 | 64.04 | 63.39 | 64.04 | 64.04 | - |
| Dec 10, 2024 | 64.13 | 64.50 | 63.44 | 63.44 | 63.44 | - |
| Dec 9, 2024 | 63.17 | 64.00 | 62.83 | 64.00 | 64.00 | 25 |
| Dec 6, 2024 | 62.12 | 62.96 | 62.12 | 62.91 | 62.91 | - |
| Dec 5, 2024 | 62.89 | 62.89 | 62.43 | 62.59 | 62.59 | - |
| Dec 4, 2024 | 67.14 | 67.20 | 63.98 | 63.98 | 63.98 | - |
| Dec 3, 2024 | 70.42 | 70.42 | 68.72 | 69.20 | 69.20 | 200 |
| Dec 2, 2024 | 67.66 | 69.83 | 67.52 | 69.83 | 69.83 | - |
| Nov 29, 2024 | 66.96 | 68.62 | 66.84 | 68.62 | 68.62 | - |
| Nov 28, 2024 | 66.97 | 66.97 | 66.67 | 66.70 | 66.70 | - |
| Nov 27, 2024 | 67.61 | 67.61 | 65.98 | 65.98 | 65.98 | - |
| Nov 26, 2024 | 69.23 | 70.46 | 67.82 | 67.82 | 67.82 | 50 |
| Nov 25, 2024 | 67.05 | 69.90 | 66.76 | 69.90 | 69.90 | 212 |
| Nov 22, 2024 | 65.30 | 65.94 | 65.01 | 65.94 | 65.94 | - |
| Nov 21, 2024 | 63.71 | 64.50 | 63.59 | 64.50 | 64.50 | - |
| Nov 20, 2024 | 63.33 | 63.33 | 62.35 | 62.39 | 62.39 | 300 |
| Nov 19, 2024 | 63.16 | 63.16 | 62.69 | 62.84 | 62.84 | 1 |
| Nov 18, 2024 | 61.98 | 62.26 | 61.05 | 62.26 | 62.26 | - |
| Nov 15, 2024 | 63.08 | 63.12 | 61.85 | 61.85 | 61.85 | - |
| Nov 14, 2024 | 64.85 | 65.74 | 63.98 | 63.98 | 63.98 | - |
| Nov 13, 2024 | 66.08 | 66.08 | 65.37 | 65.37 | 65.37 | - |
| Nov 12, 2024 | 66.50 | 66.60 | 65.68 | 66.07 | 66.07 | - |
| Nov 11, 2024 | 66.11 | 66.41 | 65.24 | 65.24 | 65.24 | - |
| Nov 8, 2024 | 67.14 | 67.14 | 65.41 | 65.41 | 65.41 | - |
| Nov 7, 2024 | 67.35 | 67.91 | 67.35 | 67.50 | 67.50 | - |
| Nov 6, 2024 | 66.79 | 68.45 | 66.79 | 67.60 | 67.60 | 845 |
| Nov 5, 2024 | 63.89 | 64.46 | 63.63 | 64.23 | 64.23 | - |
| Nov 4, 2024 | 65.23 | 65.23 | 63.73 | 65.18 | 65.18 | - |
| Nov 1, 2024 | 65.05 | 66.63 | 65.04 | 66.01 | 66.01 | - |
| Oct 31, 2024 | 67.41 | 67.66 | 64.68 | 64.68 | 64.68 | - |
| Oct 30, 2024 | 68.53 | 69.96 | 67.94 | 67.99 | 67.99 | - |
| Oct 29, 2024 | 66.63 | 68.43 | 66.27 | 68.43 | 68.43 | - |
| Oct 28, 2024 | 67.48 | 68.97 | 66.37 | 68.66 | 68.66 | 918 |
| Oct 25, 2024 | 64.80 | 66.40 | 64.77 | 66.40 | 66.40 | - |
| Oct 24, 2024 | 64.75 | 64.80 | 64.05 | 64.05 | 64.05 | - |
| Oct 23, 2024 | 64.24 | 64.53 | 63.16 | 63.16 | 63.16 | - |
| Oct 22, 2024 | 61.76 | 61.76 | 61.08 | 61.08 | 61.08 | - |
| Oct 21, 2024 | 63.16 | 63.17 | 61.03 | 61.03 | 61.03 | - |
| Oct 18, 2024 | 64.04 | 64.65 | 64.04 | 64.08 | 64.08 | - |
| Oct 17, 2024 | 64.39 | 66.48 | 64.39 | 64.67 | 64.67 | - |
| Oct 16, 2024 | 64.10 | 64.90 | 64.08 | 64.90 | 64.90 | 70 |
| Oct 15, 2024 | 66.98 | 66.98 | 65.85 | 65.85 | 65.85 | - |
| Oct 14, 2024 | 64.43 | 66.32 | 64.43 | 66.32 | 66.32 | - |
| Oct 11, 2024 | 64.25 | 65.12 | 63.89 | 65.12 | 65.12 | - |
| Oct 10, 2024 | 64.77 | 64.93 | 63.92 | 64.11 | 64.11 | - |
| Oct 9, 2024 | 64.15 | 64.58 | 64.15 | 64.58 | 64.58 | - |
| Oct 8, 2024 | 64.57 | 64.57 | 64.17 | 64.17 | 64.17 | - |
| Oct 7, 2024 | 65.19 | 65.32 | 64.00 | 64.00 | 64.00 | 30 |
| Oct 4, 2024 | 63.84 | 66.11 | 63.77 | 65.17 | 65.17 | - |
| Oct 3, 2024 | 64.69 | 64.69 | 63.78 | 63.78 | 63.78 | - |
| Oct 2, 2024 | 63.93 | 64.96 | 63.68 | 64.96 | 64.96 | - |
| Oct 1, 2024 | 65.22 | 65.72 | 64.34 | 64.34 | 64.34 | 150 |
| Sep 30, 2024 | 66.62 | 66.62 | 65.01 | 65.32 | 65.32 | 44 |
| Sep 27, 2024 | 65.49 | 67.30 | 65.45 | 67.02 | 67.02 | 512 |
| Sep 26, 2024 | 63.79 | 65.21 | 63.79 | 63.81 | 63.81 | - |
| Sep 25, 2024 | 62.72 | 63.04 | 62.40 | 63.04 | 63.04 | - |
| Sep 24, 2024 | 62.96 | 63.92 | 62.96 | 63.92 | 63.92 | 80 |
| Sep 23, 2024 | 62.58 | 63.38 | 62.58 | 63.38 | 63.38 | - |
| Sep 20, 2024 | 65.66 | 65.66 | 62.06 | 62.06 | 62.06 | 116 |
| Sep 19, 2024 | 64.59 | 66.55 | 64.39 | 66.55 | 66.55 | 405 |
| Sep 18, 2024 | 64.55 | 64.55 | 63.89 | 63.92 | 63.92 | - |
| Sep 17, 2024 | 63.28 | 64.80 | 63.28 | 64.80 | 64.80 | - |
| Sep 16, 2024 | 64.49 | 64.50 | 62.94 | 62.94 | 62.94 | - |
| Sep 13, 2024 | 62.63 | 64.62 | 62.63 | 64.62 | 64.62 | 10 |
| Sep 12, 2024 | 64.21 | 64.35 | 62.34 | 62.34 | 62.34 | - |
| Sep 11, 2024 | 61.46 | 62.25 | 61.20 | 61.20 | 61.20 | - |
| Sep 10, 2024 | 62.54 | 62.65 | 61.43 | 61.43 | 61.43 | - |
| Sep 9, 2024 | 61.89 | 62.82 | 61.89 | 62.82 | 62.82 | - |
| Sep 6, 2024 | 62.93 | 63.35 | 61.55 | 61.55 | 61.55 | 10 |
| Sep 5, 2024 | 63.73 | 63.83 | 63.07 | 63.13 | 63.13 | - |
| Sep 3, 2024 | 70.34 | 70.34 | 66.58 | 66.58 | 66.58 | - |
| Sep 2, 2024 | 70.16 | 70.53 | 70.13 | 70.53 | 70.53 | - |
| Aug 30, 2024 | 69.33 | 70.68 | 69.33 | 69.99 | 69.99 | 1,174 |
| Aug 29, 2024 | 67.73 | 70.22 | 66.77 | 70.22 | 70.22 | 269 |
| Aug 28, 2024 | 68.08 | 68.69 | 66.57 | 66.57 | 66.57 | - |
| Aug 27, 2024 | 67.15 | 67.66 | 66.37 | 67.66 | 67.66 | - |
| Aug 26, 2024 | 68.30 | 68.50 | 66.97 | 66.97 | 66.97 | - |
| Aug 23, 2024 | 66.53 | 67.73 | 66.53 | 67.73 | 67.73 | - |
| Aug 22, 2024 | 68.96 | 68.96 | 67.65 | 67.65 | 67.65 | - |
| Aug 21, 2024 | 68.20 | 69.15 | 68.20 | 68.60 | 68.60 | - |
| Aug 20, 2024 | 70.30 | 70.30 | 68.23 | 68.23 | 68.23 | - |
| Aug 19, 2024 | 68.63 | 69.17 | 68.36 | 69.17 | 69.17 | - |
| Aug 16, 2024 | 69.33 | 69.33 | 68.57 | 68.63 | 68.63 | - |
| Aug 15, 2024 | 64.74 | 68.18 | 64.71 | 68.18 | 68.18 | 139 |
| Aug 14, 2024 | 66.30 | 66.38 | 64.46 | 64.46 | 64.46 | - |
| Aug 13, 2024 | 64.72 | 65.64 | 64.72 | 65.64 | 65.64 | - |
| Aug 12, 2024 | 65.16 | 65.61 | 64.43 | 64.43 | 64.43 | 1 |
| Aug 9, 2024 | 66.97 | 66.97 | 65.45 | 65.45 | 65.45 | - |
| Aug 8, 2024 | 61.07 | 65.18 | 61.07 | 65.18 | 65.18 | 855 |
| Aug 7, 2024 | 62.70 | 64.66 | 62.70 | 64.08 | 64.08 | 289 |
| Aug 6, 2024 | 66.19 | 66.19 | 62.40 | 62.40 | 62.40 | 803 |
| Aug 5, 2024 | 59.16 | 64.67 | 59.16 | 64.25 | 64.25 | 1,630 |
| Aug 2, 2024 | 65.38 | 65.44 | 62.62 | 62.62 | 62.62 | - |
| Aug 1, 2024 | 72.63 | 72.79 | 68.77 | 68.77 | 68.77 | 786 |
| Jul 31, 2024 | 70.17 | 71.75 | 69.54 | 71.64 | 71.64 | 184 |
| Jul 30, 2024 | 71.97 | 72.48 | 69.30 | 69.30 | 69.30 | 299 |
| Jul 29, 2024 | 65.49 | 73.59 | 65.08 | 71.99 | 71.99 | 2,184 |
| Jul 26, 2024 | 62.83 | 64.14 | 62.83 | 63.81 | 63.81 | 679 |
| Jul 25, 2024 | 64.67 | 64.67 | 62.12 | 63.27 | 63.27 | 1,488 |
| Jul 24, 2024 | 67.31 | 67.33 | 66.02 | 66.02 | 66.02 | 318 |
| Jul 23, 2024 | 69.60 | 69.60 | 68.00 | 68.27 | 68.27 | 1,494 |
| Jul 22, 2024 | 67.01 | 69.79 | 66.67 | 69.33 | 69.33 | 1,169 |
| Jul 19, 2024 | 69.29 | 69.79 | 66.53 | 66.53 | 66.53 | - |
| Jul 18, 2024 | 69.80 | 70.14 | 69.73 | 69.96 | 69.96 | 130 |
| Jul 17, 2024 | 71.53 | 71.53 | 70.75 | 70.75 | 70.75 | - |
| Jul 16, 2024 | 70.23 | 71.43 | 70.23 | 71.43 | 71.43 | - |
| Jul 15, 2024 | 71.04 | 71.36 | 69.50 | 71.14 | 71.14 | 929 |
| Jul 12, 2024 | 67.72 | 69.91 | 67.72 | 69.91 | 69.91 | - |
| Jul 11, 2024 | 68.79 | 70.59 | 68.15 | 69.32 | 69.32 | 830 |
| Jul 10, 2024 | 67.81 | 70.29 | 67.81 | 69.69 | 69.69 | 318 |
| Jul 9, 2024 | 69.91 | 69.91 | 67.75 | 67.75 | 67.75 | - |
| Jul 8, 2024 | 67.57 | 68.17 | 67.54 | 68.17 | 68.17 | 300 |
| Jul 5, 2024 | 67.52 | 67.97 | 67.52 | 67.97 | 67.97 | - |
| Jul 4, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Jul 3, 2024 | 67.86 | 68.48 | 67.29 | 68.48 | 68.48 | 292 |
| Jul 2, 2024 | 64.28 | 66.76 | 64.28 | 66.76 | 66.76 | - |
| Jul 1, 2024 | 64.28 | 64.28 | 63.26 | 63.26 | 63.26 | - |
| Jun 28, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Jun 27, 2024 | 63.55 | 63.55 | 63.16 | 63.16 | 63.16 | - |
| Jun 26, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Jun 25, 2024 | 63.22 | 63.42 | 63.22 | 63.42 | 63.42 | - |
| Jun 24, 2024 | 63.98 | 63.98 | 63.93 | 63.93 | 63.93 | - |
| Jun 21, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Jun 20, 2024 | 65.87 | 65.87 | 63.40 | 64.36 | 64.36 | 388 |
| Jun 19, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Jun 18, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Jun 17, 2024 | 67.35 | 67.35 | 64.95 | 64.95 | 64.95 | - |
| Jun 14, 2024 | 69.94 | 69.98 | 67.31 | 67.31 | 67.31 | 393 |
| Jun 13, 2024 | 70.71 | 70.71 | 69.86 | 69.86 | 69.86 | - |
| Jun 12, 2024 | 69.01 | 71.02 | 69.01 | 71.02 | 71.02 | 146 |
| Jun 11, 2024 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | - |
| Jun 10, 2024 | 67.07 | 68.40 | 67.07 | 68.40 | 68.40 | - |
| Jun 7, 2024 | 66.51 | 66.51 | 66.42 | 66.42 | 66.42 | - |
| Jun 6, 2024 | 68.67 | 68.67 | 66.55 | 66.55 | 66.55 | - |
| Jun 5, 2024 | 65.88 | 67.18 | 65.88 | 67.18 | 67.18 | - |
| Jun 4, 2024 | 66.95 | 66.95 | 65.88 | 65.88 | 65.88 | 146 |
| Jun 3, 2024 | 66.97 | 67.71 | 66.63 | 67.17 | 67.17 | 570 |
| May 31, 2024 | 66.46 | 66.49 | 65.24 | 65.24 | 65.24 | 147 |
| May 30, 2024 | 65.09 | 65.34 | 65.09 | 65.34 | 65.34 | 146 |
| May 29, 2024 | 67.62 | 67.62 | 65.84 | 65.84 | 65.84 | - |
| May 28, 2024 | 66.96 | 68.69 | 66.96 | 68.69 | 68.69 | - |
| May 27, 2024 | 66.91 | 66.97 | 66.91 | 66.97 | 66.97 | - |
| May 24, 2024 | 66.23 | 67.07 | 66.23 | 67.07 | 67.07 | - |
| May 23, 2024 | 71.38 | 71.38 | 67.95 | 67.95 | 67.95 | 471 |
| May 22, 2024 | 67.20 | 69.80 | 67.20 | 69.80 | 69.80 | 283 |
| May 21, 2024 | 68.25 | 68.25 | 66.77 | 66.77 | 66.77 | - |
| May 20, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| May 17, 2024 | 67.39 | 67.83 | 67.39 | 67.83 | 67.83 | - |
| May 16, 2024 | 68.82 | 68.82 | 67.79 | 67.79 | 67.79 | - |
| May 15, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| May 14, 2024 | 67.04 | 68.20 | 67.04 | 68.20 | 68.20 | - |
| May 13, 2024 | 65.41 | 67.25 | 65.41 | 67.25 | 67.25 | - |
| May 10, 2024 | 66.43 | 66.43 | 65.41 | 65.41 | 65.41 | - |
| May 9, 2024 | 65.87 | 65.87 | 65.86 | 65.86 | 65.86 | - |
| May 8, 2024 | 65.93 | 65.93 | 64.40 | 64.40 | 64.40 | - |
| May 7, 2024 | 64.69 | 66.90 | 64.43 | 66.90 | 66.90 | 487 |
Related Tickers
ANL.BE Analog Devices Inc
171.44
-0.24%
AMD.BE Advanced Micro Devices Inc
88.75
+2.01%
34Q0.F Quantum eMotion Corp. R
0.3500
0.00%
7GV.F Seco S.p.A.
1.8160
-2.68%
688008.SS Montage Technology Co., Ltd.
78.82
-0.13%
0085.HK CE HUADA TECH
1.420
0.00%
19MW.MI Marvell Technology, Inc.
48.43
-10.34%
BEAMMW-B.ST BeammWave AB (publ)
6.90
+2.37%
IFNNF Infineon Technologies AG
32.15
-6.62%
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
151.20
-2.58%