Vienna - Delayed Quote EUR

ON Semiconductor Corporation (ONSE.VI)

Compare
63.49 +0.17 (+0.27%)
At close: 5:32:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
May 6, 2024 65.52 65.56 64.26 64.26 64.26 115
May 3, 2024 65.50 65.81 65.50 65.68 65.68 582
May 2, 2024 64.86 64.86 64.38 64.38 64.38 438
Apr 30, 2024 66.41 67.49 65.43 66.78 66.78 976
Apr 29, 2024 65.27 66.19 62.75 66.19 66.19 1,960
Apr 26, 2024 62.49 63.67 61.80 63.67 63.67 146
Apr 25, 2024 60.66 61.89 60.66 61.36 61.36 578
Apr 24, 2024 61.24 61.24 60.61 60.61 60.61 -
Apr 23, 2024 57.26 57.52 57.26 57.52 57.52 -
Apr 22, 2024 57.28 57.28 56.40 56.40 56.40 -
Apr 18, 2024 60.78 60.78 60.11 60.46 60.46 148
Apr 17, 2024 60.84 60.84 60.72 60.72 60.72 -
Apr 16, 2024 61.77 61.77 61.11 61.11 61.11 -
Apr 15, 2024 62.90 62.90 62.44 62.44 62.44 -
Apr 12, 2024 66.00 66.00 63.48 63.48 63.48 -
Apr 11, 2024 64.49 65.19 64.17 65.19 65.19 2
Apr 10, 2024 65.47 65.47 64.28 64.28 64.28 -
Apr 9, 2024 63.51 63.51 63.51 63.51 63.51 -
Apr 8, 2024 63.95 63.95 63.70 63.70 63.70 -
Apr 5, 2024 64.01 64.01 63.12 63.12 63.12 -
Apr 4, 2024 65.87 65.87 65.87 65.87 65.87 -
Apr 3, 2024 65.20 65.65 65.20 65.65 65.65 -
Apr 2, 2024 68.82 68.82 65.56 65.56 65.56 -
Mar 27, 2024 68.85 68.85 68.85 68.85 68.85 -
Mar 26, 2024 68.17 68.39 67.68 67.68 67.68 40
Mar 25, 2024 68.96 68.96 68.14 68.14 68.14 -
Mar 22, 2024 70.89 70.89 70.89 70.89 70.89 -
Mar 21, 2024 70.94 70.94 70.94 70.94 70.94 -
Mar 20, 2024 68.11 68.49 67.67 67.67 67.67 81
Mar 19, 2024 67.67 67.90 67.23 67.90 67.90 145
Mar 18, 2024 69.15 69.38 68.62 68.62 68.62 285
Mar 15, 2024 71.59 71.59 68.65 69.04 69.04 970
Mar 14, 2024 73.64 73.64 70.78 70.78 70.78 -
Mar 13, 2024 76.04 76.04 73.28 73.28 73.28 120
Mar 12, 2024 75.06 75.40 74.61 74.61 74.61 262
Mar 11, 2024 71.98 73.92 71.98 73.92 73.92 -
Mar 8, 2024 76.31 76.69 75.12 75.70 75.70 773
Mar 7, 2024 70.98 76.51 70.98 76.51 76.51 -
Mar 6, 2024 71.39 71.88 71.15 71.15 71.15 141
Mar 5, 2024 73.28 73.28 71.58 71.58 71.58 -
Mar 4, 2024 75.90 76.80 74.00 74.00 74.00 303
Mar 1, 2024 74.51 74.51 74.51 74.51 74.51 -
Feb 29, 2024 70.31 71.63 70.31 71.63 71.63 -
Feb 28, 2024 71.00 71.19 70.35 71.19 71.19 60
Feb 27, 2024 71.39 72.99 71.39 72.99 72.99 -
Feb 26, 2024 70.17 72.01 70.17 72.01 72.01 -
Feb 23, 2024 72.24 72.24 70.78 70.92 70.92 433
Feb 22, 2024 72.90 73.15 72.05 72.44 72.44 249
Feb 21, 2024 71.35 71.35 70.85 70.85 70.85 288
Feb 20, 2024 72.82 72.89 70.78 70.78 70.78 414
Feb 19, 2024 73.03 73.03 72.86 72.86 72.86 -
Feb 16, 2024 75.30 75.30 74.52 74.52 74.52 -
Feb 15, 2024 76.26 76.26 75.67 75.67 75.67 -
Feb 14, 2024 73.74 75.04 73.74 75.04 75.04 -
Feb 13, 2024 75.02 75.02 73.99 73.99 73.99 -
Feb 12, 2024 75.09 76.95 75.09 76.95 76.95 -
Feb 9, 2024 75.19 75.19 74.21 74.21 74.21 25
Feb 8, 2024 73.24 73.24 73.24 73.24 73.24 -
Feb 7, 2024 70.94 71.00 70.94 71.00 71.00 -
Feb 6, 2024 72.27 72.27 70.78 70.78 70.78 -
Feb 5, 2024 65.48 71.82 65.48 71.82 71.82 -
Feb 2, 2024 64.70 64.91 64.70 64.91 64.91 -
Feb 1, 2024 66.32 66.32 63.93 63.93 63.93 -
Jan 31, 2024 66.20 66.20 65.74 65.74 65.74 -
Jan 30, 2024 67.54 67.77 67.54 67.77 67.77 -
Jan 29, 2024 66.19 67.07 66.19 67.07 67.07 -
Jan 26, 2024 66.97 66.97 66.97 66.97 66.97 -
Jan 25, 2024 68.69 68.69 68.27 68.27 68.27 -
Jan 24, 2024 69.36 70.07 69.36 70.07 70.07 -
Jan 23, 2024 69.10 69.81 69.10 69.81 69.81 -
Jan 22, 2024 68.47 69.04 68.47 69.04 69.04 -
Jan 19, 2024 67.85 67.85 67.33 67.33 67.33 -
Jan 18, 2024 66.43 67.80 66.43 67.80 67.80 -
Jan 17, 2024 67.20 67.20 65.85 65.85 65.85 -
Jan 16, 2024 66.53 68.36 66.53 68.36 68.36 -
Jan 15, 2024 66.95 66.95 66.88 66.88 66.88 -
Jan 12, 2024 67.63 67.63 67.33 67.33 67.33 -
Jan 11, 2024 69.16 69.16 67.05 67.05 67.05 -
Jan 10, 2024 70.09 70.09 68.46 68.46 68.46 -
Jan 9, 2024 70.60 70.60 70.14 70.14 70.14 -
Jan 8, 2024 69.08 70.67 69.08 70.67 70.67 -
Jan 5, 2024 69.71 69.71 69.40 69.40 69.40 -
Jan 4, 2024 70.84 70.84 70.84 70.84 70.84 -
Jan 3, 2024 72.13 72.13 72.13 72.13 72.13 -
Jan 2, 2024 76.05 76.05 76.05 76.05 76.05 -
Dec 29, 2023 76.93 76.93 76.93 76.93 76.93 -
Dec 28, 2023 76.52 76.92 76.52 76.92 76.92 -
Dec 27, 2023 77.44 77.44 76.61 76.61 76.61 -
Dec 22, 2023 75.84 76.62 75.84 76.62 76.62 -
Dec 21, 2023 74.99 76.04 74.99 76.04 76.04 -
Dec 20, 2023 76.90 76.90 76.90 76.90 76.90 -

Related Tickers

TSMWF Taiwan Semiconductor Manufacturing Company Limited
17.24
0.00%
 
GCTS GCT Semiconductor Holding, Inc.
2.3050
+2.90%
 
AWE.L Alphawave IP Group plc
89.00
+1.14%
 
ALGM Allegro MicroSystems, Inc.
21.53
+2.16%
 
RMBS Rambus Inc.
53.77
+0.27%
 
LSCC Lattice Semiconductor Corporation
59.72
+2.51%
 
ADI Analog Devices, Inc.
213.06
+2.54%
 
MCHP Microchip Technology Incorporated
57.02
+1.84%
 
TSEM Tower Semiconductor Ltd.
51.54
+1.95%
 
SIMO Silicon Motion Technology Corporation
54.29
+1.99%