Hamburg - Delayed Quote EUR

Rambus Inc (RMB.HM)

54.58

+0.78

+(1.45%)

As of 8:00:41 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	54.58	54.58	54.58	54.58	54.58	-
Jan 13, 2025	54.46	54.46	53.80	53.80	53.80	-
Jan 10, 2025	54.86	54.86	54.10	54.10	54.10	-
Jan 9, 2025	54.92	54.96	54.92	54.96	54.96	-
Jan 8, 2025	54.38	54.38	54.24	54.24	54.24	-
Jan 7, 2025	54.68	55.24	54.68	55.24	55.24	-
Jan 6, 2025	53.24	55.76	53.24	55.76	55.76	-
Jan 3, 2025	51.94	52.38	51.94	52.38	52.38	-
Jan 2, 2025	50.90	52.80	50.90	52.80	52.80	-
Dec 30, 2024	51.54	51.54	51.54	51.54	51.54	-
Dec 27, 2024	52.50	52.50	51.38	51.38	51.38	-
Dec 23, 2024	50.40	51.10	50.40	51.10	51.10	-
Dec 20, 2024	51.20	51.52	51.20	51.52	51.52	-
Dec 19, 2024	52.44	52.44	51.32	51.32	51.32	-
Dec 18, 2024	55.06	55.88	55.06	55.88	55.88	-
Dec 17, 2024	55.94	55.94	55.22	55.22	55.22	-
Dec 16, 2024	54.30	55.78	54.30	55.78	55.78	-
Dec 13, 2024	55.44	55.44	54.72	54.72	54.72	-
Dec 12, 2024	55.76	55.76	55.34	55.34	55.34	-
Dec 11, 2024	54.86	56.06	54.86	56.06	56.06	-
Dec 10, 2024	54.90	55.42	54.90	55.42	55.42	-
Dec 9, 2024	55.62	55.62	55.54	55.54	55.54	-
Dec 6, 2024	54.08	55.36	54.08	55.36	55.36	-
Dec 5, 2024	55.64	55.64	55.02	55.02	55.02	-
Dec 4, 2024	55.60	56.10	55.60	56.10	56.10	-
Dec 3, 2024	55.94	55.94	55.26	55.26	55.26	-
Dec 2, 2024	54.74	56.30	54.74	56.30	56.30	-
Nov 29, 2024	53.92	55.04	53.92	55.04	55.04	-
Nov 28, 2024	53.96	54.02	53.96	54.02	54.02	-
Nov 27, 2024	54.74	54.74	53.06	53.06	53.06	-
Nov 26, 2024	54.04	55.72	54.04	55.72	55.72	-
Nov 25, 2024	53.32	54.10	53.32	54.10	54.10	-
Nov 22, 2024	51.72	52.94	51.72	52.94	52.94	50
Nov 21, 2024	49.74	51.44	49.74	51.44	51.44	-
Nov 20, 2024	49.24	49.61	49.24	49.61	49.61	-
Nov 19, 2024	49.43	49.43	49.17	49.17	49.17	-
Nov 18, 2024	48.74	49.13	48.74	49.13	49.13	-
Nov 15, 2024	49.89	49.89	48.87	48.87	48.87	-
Nov 14, 2024	51.06	51.06	51.02	51.02	51.02	-
Nov 13, 2024	51.70	52.02	51.70	52.02	52.02	-
Nov 12, 2024	52.46	52.64	52.46	52.64	52.64	-
Nov 11, 2024	51.86	51.86	51.44	51.44	51.44	-
Nov 8, 2024	52.30	52.30	51.46	51.46	51.46	-
Nov 7, 2024	53.54	53.54	52.68	52.68	52.68	-
Nov 6, 2024	47.30	51.60	47.30	51.60	51.60	-
Nov 5, 2024	44.41	45.68	44.41	45.68	45.68	-
Nov 4, 2024	43.91	45.06	43.91	45.06	45.06	-
Nov 1, 2024	43.90	44.37	43.90	44.37	44.37	-
Oct 31, 2024	45.50	45.50	44.42	44.42	44.42	-
Oct 30, 2024	46.75	46.75	46.21	46.21	46.21	-
Oct 29, 2024	40.19	45.80	40.19	45.80	45.80	-
Oct 28, 2024	40.30	40.96	40.30	40.96	40.96	-
Oct 25, 2024	38.86	39.89	38.86	39.89	39.89	-
Oct 24, 2024	38.35	38.60	38.35	38.60	38.60	-
Oct 23, 2024	38.20	38.20	38.13	38.13	38.13	-
Oct 22, 2024	38.13	38.13	37.87	37.87	37.87	-
Oct 21, 2024	37.60	38.01	37.60	38.01	38.01	-
Oct 18, 2024	39.22	39.22	39.13	39.13	39.13	-
Oct 17, 2024	39.64	40.14	39.64	40.14	40.14	-
Oct 16, 2024	39.55	39.76	39.55	39.76	39.76	-
Oct 15, 2024	41.10	41.10	39.92	39.92	39.92	-
Oct 14, 2024	40.05	41.08	40.05	41.08	41.08	-
Oct 11, 2024	38.57	39.29	38.57	39.29	39.29	-
Oct 10, 2024	38.29	38.29	38.14	38.14	38.14	-
Oct 9, 2024	37.17	38.20	37.17	38.20	38.20	-
Oct 8, 2024	37.14	37.46	37.14	37.46	37.46	-
Oct 7, 2024	37.14	37.33	37.14	37.33	37.33	-
Oct 4, 2024	36.32	37.33	36.32	37.33	37.33	-
Oct 3, 2024	36.23	36.40	36.23	36.40	36.40	-
Oct 2, 2024	36.01	36.73	36.01	36.73	36.73	-
Oct 1, 2024	37.64	37.64	36.22	36.22	36.22	-
Sep 30, 2024	37.40	37.85	37.40	37.85	37.85	-
Sep 27, 2024	37.80	37.80	37.42	37.42	37.42	-
Sep 26, 2024	35.47	36.37	35.47	36.37	36.37	-
Sep 25, 2024	34.20	34.67	34.20	34.67	34.67	-
Sep 24, 2024	34.55	34.89	34.47	34.89	34.89	35
Sep 23, 2024	34.47	34.71	34.47	34.71	34.71	-
Sep 20, 2024	34.86	34.86	34.59	34.59	34.59	-
Sep 19, 2024	34.69	35.47	34.69	35.47	35.47	-
Sep 18, 2024	34.57	34.57	34.44	34.44	34.44	-
Sep 17, 2024	35.72	35.72	35.51	35.51	35.51	-
Sep 16, 2024	36.55	36.55	35.77	35.77	35.77	-
Sep 13, 2024	35.50	36.85	35.50	36.85	36.85	-
Sep 12, 2024	37.35	37.35	36.32	36.32	36.32	-
Sep 11, 2024	35.39	35.79	35.39	35.79	35.79	-
Sep 10, 2024	34.75	35.08	34.75	35.08	35.08	-
Sep 9, 2024	34.25	35.07	34.25	35.07	35.07	-
Sep 6, 2024	35.59	35.59	34.47	34.47	34.47	-
Sep 5, 2024	36.45	36.45	35.92	35.92	35.92	-
Sep 4, 2024	36.24	36.95	36.24	36.95	36.95	-
Sep 3, 2024	40.06	40.06	38.07	38.07	38.07	-
Sep 2, 2024	40.17	40.25	40.17	40.25	40.25	-
Aug 30, 2024	39.57	40.18	39.57	40.18	40.18	-
Aug 29, 2024	38.98	40.60	38.98	40.60	40.60	-
Aug 28, 2024	40.15	40.15	40.15	40.15	40.15	-
Aug 27, 2024	40.01	40.47	40.01	40.47	40.47	-
Aug 26, 2024	41.46	41.46	40.75	40.75	40.75	-
Aug 23, 2024	40.89	42.26	40.89	42.26	42.26	-
Aug 22, 2024	42.44	42.44	42.15	42.15	42.15	-
Aug 21, 2024	41.53	41.53	41.53	41.53	41.53	-
Aug 20, 2024	42.21	42.21	42.21	42.21	42.21	-
Aug 19, 2024	41.63	41.63	41.63	41.63	41.63	-
Aug 16, 2024	42.61	42.61	42.61	42.61	42.61	-
Aug 15, 2024	39.48	39.48	39.48	39.48	39.48	-
Aug 14, 2024	39.76	39.76	39.76	39.76	39.76	-
Aug 13, 2024	39.21	39.21	39.21	39.21	39.21	-
Aug 12, 2024	39.07	39.07	39.07	39.07	39.07	-
Aug 9, 2024	39.49	39.49	39.49	39.49	39.49	-
Aug 8, 2024	36.64	36.64	36.64	36.64	36.64	-
Aug 7, 2024	37.98	37.98	37.98	37.98	37.98	-
Aug 6, 2024	38.11	38.11	38.11	38.11	38.11	-
Aug 5, 2024	36.30	36.30	36.30	36.30	36.30	-
Aug 2, 2024	40.25	40.25	40.25	40.25	40.25	-
Aug 1, 2024	47.65	47.65	47.65	47.65	47.65	-
Jul 31, 2024	45.76	45.76	45.76	45.76	45.76	-
Jul 30, 2024	46.00	46.00	46.00	46.00	46.00	-
Jul 29, 2024	54.36	54.36	54.36	54.36	54.36	-
Jul 26, 2024	52.22	52.22	52.22	52.22	52.22	-
Jul 25, 2024	54.72	54.72	54.72	54.72	54.72	-
Jul 24, 2024	57.44	57.44	57.44	57.44	57.44	-
Jul 23, 2024	57.56	57.56	57.56	57.56	57.56	-
Jul 22, 2024	53.10	53.10	53.10	53.10	53.10	-
Jul 19, 2024	54.70	54.70	54.70	54.70	54.70	-
Jul 18, 2024	54.52	54.52	54.52	54.52	54.52	-
Jul 17, 2024	59.22	59.22	59.22	59.22	59.22	-
Jul 16, 2024	59.34	59.34	59.34	59.34	59.34	-
Jul 15, 2024	60.66	60.66	60.66	60.66	60.66	-
Jul 12, 2024	59.52	59.52	59.52	59.52	59.52	-
Jul 11, 2024	60.68	60.68	60.68	60.68	60.68	-
Jul 10, 2024	58.76	58.76	58.76	58.76	58.76	-
Jul 9, 2024	58.92	58.92	58.92	58.92	58.92	-
Jul 8, 2024	56.76	56.76	56.76	56.76	56.76	-
Jul 5, 2024	55.88	55.88	55.88	55.88	55.88	-
Jul 4, 2024	55.86	55.86	55.86	55.86	55.86	-
Jul 3, 2024	55.26	55.26	55.26	55.26	55.26	-
Jul 2, 2024	53.62	53.62	53.62	53.62	53.62	-
Jul 1, 2024	54.52	54.52	54.52	54.52	54.52	-
Jun 28, 2024	52.78	52.78	52.78	52.78	52.78	-
Jun 27, 2024	51.82	51.82	51.82	51.82	51.82	-
Jun 26, 2024	50.52	50.52	50.52	50.52	50.52	-
Jun 25, 2024	49.56	49.56	49.56	49.56	49.56	-
Jun 24, 2024	50.68	50.68	50.68	50.68	50.68	-
Jun 21, 2024	50.70	50.70	50.70	50.70	50.70	-
Jun 20, 2024	52.84	52.84	52.84	52.84	52.84	-
Jun 19, 2024	52.62	52.62	52.56	52.56	52.56	78
Jun 18, 2024	52.40	52.40	52.40	52.40	52.40	-
Jun 17, 2024	53.02	53.02	53.02	53.02	53.02	-
Jun 14, 2024	52.86	52.86	52.86	52.86	52.86	-
Jun 13, 2024	54.04	54.04	54.04	54.04	54.04	-
Jun 12, 2024	51.96	51.96	51.96	51.96	51.96	-
Jun 11, 2024	51.58	51.58	51.58	51.58	51.58	-
Jun 10, 2024	51.40	51.40	51.40	51.40	51.40	-
Jun 7, 2024	51.44	51.44	51.44	51.44	51.44	-
Jun 6, 2024	52.06	52.06	52.06	52.06	52.06	-
Jun 5, 2024	49.51	49.51	49.51	49.51	49.51	-
Jun 4, 2024	50.62	50.62	50.62	50.62	50.62	-
Jun 3, 2024	50.76	50.76	50.76	50.76	50.76	-
May 31, 2024	50.56	50.56	50.56	50.56	50.56	-
May 30, 2024	50.34	50.34	50.34	50.34	50.34	-
May 29, 2024	51.46	51.46	51.46	51.46	51.46	-
May 28, 2024	50.80	50.80	50.80	50.80	50.80	-
May 27, 2024	50.48	50.48	50.48	50.48	50.48	-
May 24, 2024	50.74	50.74	50.74	50.74	50.74	-
May 23, 2024	55.60	55.60	55.60	55.60	55.60	-
May 22, 2024	53.88	53.88	53.88	53.88	53.88	-
May 21, 2024	54.42	54.42	54.42	54.42	54.42	-
May 20, 2024	52.92	52.92	52.92	52.92	52.92	-
May 17, 2024	53.04	53.04	53.04	53.04	53.04	-
May 16, 2024	54.40	54.40	54.40	54.40	54.40	-
May 15, 2024	53.36	53.36	53.36	53.36	53.36	-
May 14, 2024	52.44	52.44	52.44	52.44	52.44	-
May 13, 2024	52.46	52.46	52.46	52.46	52.46	-
May 10, 2024	51.64	51.64	51.64	51.64	51.64	-
May 9, 2024	51.66	51.66	51.66	51.66	51.66	-
May 8, 2024	52.14	52.14	52.14	52.14	52.14	-
May 7, 2024	52.58	52.58	52.58	52.58	52.58	-
May 6, 2024	51.78	51.78	51.78	51.78	51.78	-
May 3, 2024	50.54	50.54	50.54	50.54	50.54	-
May 2, 2024	48.88	48.88	48.88	48.88	48.88	-
Apr 30, 2024	54.22	54.22	54.22	54.22	54.22	80
Apr 29, 2024	55.30	55.30	55.30	55.30	55.30	-
Apr 26, 2024	54.48	54.48	54.48	54.48	54.48	-
Apr 25, 2024	51.76	51.76	51.76	51.76	51.76	-
Apr 24, 2024	52.82	52.82	52.82	52.82	52.82	-
Apr 23, 2024	51.00	51.00	51.00	51.00	51.00	-
Apr 22, 2024	51.34	51.34	51.34	51.34	51.34	-
Apr 19, 2024	52.22	52.22	52.22	52.22	52.22	-
Apr 18, 2024	53.54	53.54	53.54	53.54	53.54	-
Apr 17, 2024	54.92	54.92	54.92	54.92	54.92	-
Apr 16, 2024	55.16	55.16	55.16	55.16	55.16	-
Apr 15, 2024	56.32	56.32	56.32	56.32	56.32	-
Apr 12, 2024	57.86	57.86	57.86	57.86	57.86	-
Apr 11, 2024	55.30	55.30	55.30	55.30	55.30	-
Apr 10, 2024	56.36	56.36	56.36	56.36	56.36	-
Apr 9, 2024	55.22	55.22	55.22	55.22	55.22	-
Apr 8, 2024	55.10	55.10	55.10	55.10	55.10	-
Apr 5, 2024	54.20	54.20	54.20	54.20	54.20	-
Apr 4, 2024	55.46	55.46	55.46	55.46	55.46	-
Apr 3, 2024	54.70	54.70	54.70	54.70	54.70	-
Apr 2, 2024	57.60	57.60	57.60	57.60	57.60	-
Mar 28, 2024	58.16	58.16	58.16	58.16	58.16	-
Mar 27, 2024	57.32	57.32	57.26	57.26	57.26	-
Mar 26, 2024	56.90	56.90	56.90	56.90	56.90	-
Mar 25, 2024	58.36	58.36	58.36	58.36	58.36	-
Mar 22, 2024	59.52	59.52	59.52	59.52	59.52	-
Mar 21, 2024	56.84	56.84	56.84	56.84	56.84	-
Mar 20, 2024	53.98	53.98	53.98	53.98	53.98	-
Mar 19, 2024	55.42	55.42	55.42	55.42	55.42	-
Mar 18, 2024	55.50	55.50	55.50	55.50	55.50	-
Mar 15, 2024	55.78	55.78	55.78	55.78	55.78	-
Mar 14, 2024	56.16	56.16	56.16	56.16	56.16	-
Mar 13, 2024	57.90	57.90	57.90	57.90	57.90	-
Mar 12, 2024	57.30	57.30	57.30	57.30	57.30	-
Mar 11, 2024	57.64	57.64	57.64	57.64	57.64	-
Mar 8, 2024	59.28	59.28	59.28	59.28	59.28	-
Mar 7, 2024	57.78	57.78	57.78	57.78	57.78	-
Mar 6, 2024	56.54	56.54	56.54	56.54	56.54	-
Mar 5, 2024	57.54	57.54	57.54	57.54	57.54	-
Mar 4, 2024	59.18	59.18	59.18	59.18	59.18	-
Mar 1, 2024	54.66	54.66	54.66	54.66	54.66	-
Feb 29, 2024	52.10	52.10	52.10	52.10	52.10	-
Feb 28, 2024	52.86	52.86	52.86	52.86	52.86	-
Feb 27, 2024	53.60	53.60	53.60	53.60	53.60	-
Feb 26, 2024	51.32	51.62	51.32	51.62	51.62	6
Feb 23, 2024	53.16	53.16	53.16	53.16	53.16	-
Feb 22, 2024	53.26	53.26	53.26	53.26	53.26	-
Feb 21, 2024	49.89	49.89	49.89	49.89	49.89	-
Feb 20, 2024	52.04	52.04	52.04	52.04	52.04	-
Feb 19, 2024	51.82	51.82	51.80	51.80	51.80	41
Feb 16, 2024	52.52	52.52	52.52	52.52	52.52	-
Feb 15, 2024	52.96	52.96	52.96	52.96	52.96	-
Feb 14, 2024	51.32	51.32	51.32	51.32	51.32	-
Feb 13, 2024	53.52	53.52	53.52	53.52	53.52	-
Feb 12, 2024	54.06	54.06	54.06	54.06	54.06	-
Feb 9, 2024	51.88	52.46	51.88	52.46	52.46	154
Feb 8, 2024	49.49	49.49	49.49	49.49	49.49	-
Feb 7, 2024	50.84	50.84	50.84	50.84	50.84	-
Feb 6, 2024	57.54	57.54	57.54	57.54	57.54	-
Feb 5, 2024	63.36	63.36	63.36	63.36	63.36	-
Feb 2, 2024	62.90	62.90	62.90	62.90	62.90	-
Feb 1, 2024	63.22	63.22	63.22	63.22	63.22	-
Jan 31, 2024	64.98	64.98	64.98	64.98	64.98	-
Jan 30, 2024	67.06	67.06	67.06	67.06	67.06	-
Jan 29, 2024	65.42	65.42	65.42	65.42	65.42	-
Jan 26, 2024	66.14	66.14	66.14	66.14	66.14	-
Jan 25, 2024	67.02	67.02	67.02	67.02	67.02	-
Jan 24, 2024	67.72	67.72	67.72	67.72	67.72	-
Jan 23, 2024	67.50	67.50	67.50	67.50	67.50	-
Jan 22, 2024	67.08	67.08	67.08	67.08	67.08	-
Jan 19, 2024	63.40	63.40	63.40	63.40	63.40	-
Jan 18, 2024	61.48	61.48	61.48	61.48	61.48	-
Jan 17, 2024	62.76	62.76	61.52	61.52	61.52	16
Jan 16, 2024	59.32	59.32	59.32	59.32	59.32	-
Jan 15, 2024	59.94	59.94	59.94	59.94	59.94	-

AWEVF Alphawave IP Group plc

1.4000

-0.71%

MTSI MACOM Technology Solutions Holdings, Inc.

130.60

-1.72%

SWKS Skyworks Solutions, Inc.

90.34

+0.16%

QNC.V Quantum eMotion Corp.

0.6300

-30.00%

NVDA.NE NVIDIA Corporation

31.07

-2.05%

TXN Texas Instruments Incorporated

191.09

+0.49%

CRDO Credo Technology Group Holding Ltd

69.04

-6.45%

ON ON Semiconductor Corporation

55.87

+3.58%

MRVL Marvell Technology, Inc.

115.15

+0.73%

QCOM QUALCOMM Incorporated

157.13

+0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rambus Inc (RMB.HM)

Related Tickers