Stuttgart - Delayed Quote EUR

Rohm Co Ltd (ROM.SG)

8.52
-0.19
(-2.16%)
As of 8:14:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20258.528.528.528.528.52-
May 16, 20258.718.718.718.718.71-
May 15, 20258.768.768.768.768.76-
May 14, 20258.508.508.508.508.50-
May 13, 20258.658.658.658.658.65-
May 12, 20258.578.578.578.578.57-
May 9, 20258.368.368.368.368.36-
May 8, 20258.198.198.198.198.19-
May 7, 20258.048.048.048.048.04-
May 6, 20258.148.148.148.148.14-
May 5, 20258.088.088.088.088.08-
May 2, 20258.018.018.018.018.01-
Apr 30, 20257.957.967.947.967.96-
Apr 29, 20257.987.987.987.987.98-
Apr 28, 20257.907.907.907.907.90-
Apr 25, 20257.867.867.867.867.86-
Apr 24, 20257.587.587.587.587.58-
Apr 23, 20257.577.577.577.577.57-
Apr 22, 20257.497.497.497.497.49-
Apr 17, 20257.637.637.637.637.63-
Apr 16, 20257.567.567.537.537.53-
Apr 15, 20257.867.867.867.867.86-
Apr 14, 20257.867.867.867.867.86-
Apr 11, 20257.977.977.977.977.97-
Apr 10, 20257.447.447.377.377.37-
Apr 9, 20256.806.806.806.806.80-
Apr 8, 20256.986.986.986.986.98-
Apr 7, 20256.836.836.836.836.83-
Apr 4, 20257.597.597.597.597.59-
Apr 3, 20258.228.228.228.228.22-
Apr 2, 20258.638.638.638.638.63-
Apr 1, 20258.818.818.818.818.81-
Mar 31, 20258.808.808.808.808.80-
Mar 28, 2025 0.15309 Dividend
Mar 28, 20259.119.119.119.119.11-
Mar 27, 20259.449.449.449.44-15.56-
Mar 26, 20259.629.629.629.62-15.84-
Mar 25, 20259.759.759.759.75-16.06-
Mar 24, 20259.589.589.589.58-15.78-
Mar 21, 20259.669.669.669.66-15.91-
Mar 20, 20259.839.839.839.83-16.19-
Mar 19, 20259.719.719.719.71-16.00-
Mar 18, 20259.899.899.899.89-16.29-
Mar 17, 20259.859.859.859.85-16.23-
Mar 14, 20259.539.539.539.53-15.70-
Mar 13, 20259.399.399.399.39-15.46-
Mar 12, 20259.469.469.469.46-15.59-
Mar 11, 20259.659.659.659.65-15.90-
Mar 10, 20259.759.759.759.75-16.05-
Mar 7, 20259.439.459.439.45-15.57-
Mar 6, 20259.559.559.559.55-15.73-
Mar 5, 20259.379.379.379.37-15.43-
Mar 4, 20259.339.339.339.33-15.37-
Mar 3, 20259.629.629.629.62-15.85-
Feb 28, 20259.559.559.559.55-15.73-
Feb 27, 20259.889.889.889.88-16.28-
Feb 26, 20259.889.889.889.88-16.27-
Feb 25, 202510.0810.0810.0810.08-16.60-
Feb 24, 202510.3610.3610.3310.33-17.02-
Feb 21, 202510.3510.3510.3510.35-17.04-
Feb 20, 202510.6310.6310.6310.63-17.50-
Feb 19, 202510.0710.0710.0710.07-16.59-
Feb 18, 20259.959.959.959.95-16.38-
Feb 17, 20259.959.959.959.95-16.381,300
Feb 14, 20259.839.839.839.83-16.19-
Feb 13, 20259.739.739.739.73-16.03-
Feb 12, 20259.669.669.669.66-15.92-
Feb 11, 20259.879.879.879.87-16.26-
Feb 10, 20259.869.869.869.86-16.24-
Feb 7, 20259.739.739.729.72-16.01-
Feb 6, 20259.519.519.519.51-15.67-
Feb 5, 20259.139.139.139.13-15.05-
Feb 4, 20259.279.279.279.27-15.28-
Feb 3, 20258.808.808.808.80-14.50-
Jan 31, 20259.199.199.199.19-15.14-
Jan 30, 20259.189.189.189.18-15.12-
Jan 29, 20259.309.309.309.30-15.31-
Jan 28, 20259.369.369.369.36-15.42-
Jan 27, 20259.329.329.329.32-15.35-
Jan 24, 20259.399.499.399.49-15.63210
Jan 23, 20259.419.419.419.41-15.50-
Jan 22, 20259.289.289.289.28-15.29-
Jan 21, 20259.219.219.219.21-15.17-
Jan 20, 20259.199.199.199.19-15.14-
Jan 17, 20258.818.818.818.81-14.51-
Jan 16, 20258.768.768.708.70-14.3460
Jan 15, 20258.788.788.788.78-14.46-
Jan 14, 20258.748.748.748.74-14.40-
Jan 13, 20258.928.928.928.92-14.69-
Jan 10, 20258.958.958.958.95-14.75-
Jan 9, 20259.129.129.129.12-15.02-
Jan 8, 20259.499.499.499.49-15.63-
Jan 7, 20259.499.499.499.49-15.63-
Jan 6, 20259.209.209.209.20-15.15-
Jan 3, 20259.029.029.029.02-14.86-
Jan 2, 20258.988.988.988.98-14.80-
Dec 30, 20248.958.958.958.95-14.75-
Dec 27, 20248.978.978.978.97-14.78-
Dec 23, 20248.668.668.638.63-14.22-
Dec 20, 20248.588.588.588.58-14.14-
Dec 19, 20248.698.698.678.68-14.30-
Dec 18, 20248.868.868.868.86-14.59-
Dec 17, 20248.488.488.488.48-13.97-
Dec 16, 20248.528.528.528.52-14.04-
Dec 13, 20248.808.808.808.80-14.50-
Dec 12, 20248.978.978.978.97-14.77-
Dec 11, 20249.019.019.019.01-14.83-
Dec 10, 20249.079.079.079.07-14.95-
Dec 9, 20248.888.888.888.88-14.63-
Dec 6, 20248.708.708.708.70-14.33-
Dec 5, 20248.798.798.758.75-14.4280
Dec 4, 20248.878.878.878.87-14.60-
Dec 3, 20248.958.958.958.95-14.74-
Dec 2, 20248.908.908.908.90-14.65-
Nov 29, 20248.818.818.818.81-14.51-
Nov 28, 20248.988.988.988.98-14.79-
Nov 27, 20248.888.888.888.88-14.62-
Nov 26, 20248.848.848.848.84-14.56-
Nov 25, 20248.968.968.958.95-14.75-
Nov 22, 20248.658.808.658.80-14.492,500
Nov 21, 20248.818.818.818.81-14.52-
Nov 20, 20248.768.768.768.76-14.43-
Nov 19, 20248.898.898.898.89-14.65-
Nov 18, 20248.818.818.818.81-14.52-
Nov 15, 20248.698.698.668.66-14.27-
Nov 14, 20248.788.868.788.86-14.59-
Nov 13, 20249.119.159.119.15-15.07-
Nov 12, 20249.319.319.319.31-15.34-
Nov 11, 20249.249.249.249.24-15.23-
Nov 8, 20249.449.449.309.30-15.321,940
Nov 7, 20249.509.589.489.48-15.62200
Nov 6, 202410.2910.2910.2410.24-16.8784
Nov 5, 202410.1010.1910.1010.19-16.78-
Nov 4, 20249.919.919.919.91-16.32-
Nov 1, 20249.9510.069.9510.06-16.57-
Oct 31, 202410.2410.2410.2410.24-16.87-
Oct 30, 202410.5210.5210.5210.52-17.34-
Oct 29, 202410.4810.6510.4810.65-17.54100
Oct 28, 202410.2310.2310.2310.23-16.85-
Oct 25, 202410.2110.2110.2110.21-16.82-
Oct 24, 202410.1510.1610.1210.12-16.67-
Oct 23, 202410.1010.1010.0310.03-16.52-
Oct 22, 202410.0410.0410.0410.04-16.54-
Oct 21, 202410.4710.4710.4710.47-17.24-
Oct 18, 202410.4110.4110.4110.41-17.16-
Oct 17, 202410.5110.5110.5110.51-17.30-
Oct 16, 202410.6310.6310.6310.63-17.50-
Oct 15, 202410.5610.5610.5610.56-17.40-
Oct 14, 202410.4510.4510.4510.45-17.22-
Oct 11, 202410.5110.5110.5110.51-17.30-
Oct 10, 202410.6810.6810.6810.68-17.59-
Oct 9, 202410.7410.7410.7410.74-17.69-
Oct 8, 202410.9511.1610.9511.16-18.38100
Oct 7, 202411.2711.2711.2711.27-18.56-
Oct 4, 202411.3711.3711.3711.37-18.73-
Oct 3, 202411.2411.2411.2411.24-18.51-
Oct 2, 202410.7810.7810.7810.78-17.76-
Oct 1, 202410.1010.6110.1010.61-17.48100
Sep 30, 202410.1010.3410.1010.34-17.02100
Sep 27, 2024 0.15309 Dividend
Sep 27, 202410.1510.159.839.83-16.19300
Sep 26, 20249.6510.069.6510.0624.62-
Sep 25, 20249.659.889.659.8824.19-
Sep 24, 20249.659.659.659.6523.62-
Sep 23, 20249.7810.049.7810.0424.5899
Sep 20, 20249.909.939.909.9324.31-
Sep 19, 20249.609.729.609.7223.79-
Sep 18, 20249.729.739.729.7323.82-
Sep 17, 20249.519.519.519.5123.29-
Sep 16, 20249.469.469.399.3923.00-
Sep 13, 20249.429.429.429.4223.07-
Sep 12, 20249.709.709.709.7023.7510,000
Sep 11, 20249.709.709.709.7023.75-
Sep 10, 20249.899.899.709.7023.75-
Sep 9, 20249.899.899.899.8924.22-
Sep 6, 202410.2410.2410.2410.2425.07-
Sep 5, 202410.4010.4010.3610.3925.44-
Sep 4, 202410.5110.5110.5110.5125.72-
Sep 3, 202411.1011.1011.1011.1027.18-
Sep 2, 202411.3011.3011.3011.3027.67-
Aug 30, 202411.2811.2811.2811.2827.63-
Aug 29, 202411.1111.1311.1111.1327.24-
Aug 28, 202411.1111.1311.1111.1327.25-
Aug 27, 202411.0711.0711.0711.0727.11-
Aug 26, 202411.0311.0311.0311.0327.02-
Aug 23, 202411.1911.1911.1911.1927.40-
Aug 22, 202410.8110.8110.8110.8126.45-
Aug 21, 202410.5610.5610.5610.5625.87-
Aug 20, 202410.5710.5710.5710.5725.88-
Aug 19, 202410.4810.4810.4810.4825.66-
Aug 16, 202410.3610.3710.3610.3725.39-
Aug 15, 202410.3210.3210.3210.3225.27-
Aug 14, 202410.1810.1810.1810.1824.92-
Aug 13, 20249.709.709.709.7023.75-
Aug 12, 20249.709.709.709.7023.75800
Aug 9, 20249.719.719.719.7123.78-
Aug 8, 20249.899.899.899.8924.22-
Aug 7, 202410.0210.0210.0210.0224.54-
Aug 6, 202410.2010.2010.2010.2024.98-
Aug 5, 202410.0010.0010.0010.0024.48-
Aug 2, 202411.4011.4011.4011.4027.9240
Aug 1, 202412.1512.1512.1312.1329.70-
Jul 31, 202412.2212.2212.2212.2229.92-
Jul 30, 202411.8311.8311.8311.8328.96-
Jul 29, 202411.8511.8511.8511.8529.00-
Jul 26, 202411.6411.6411.6411.6428.49-
Jul 25, 202411.7811.7811.7811.7828.85-
Jul 24, 202412.4312.4312.4212.4230.41-
Jul 23, 202412.4512.4512.4512.4530.48-
Jul 22, 202412.6812.6812.6812.6831.03-
Jul 19, 202413.3013.3013.1613.1632.23-
Jul 18, 202413.2713.2713.2713.2732.49-
Jul 17, 202413.7713.7713.7713.7733.70-
Jul 16, 202413.5813.5813.5813.5833.25-
Jul 15, 202413.2313.2313.2313.2332.38-
Jul 12, 202413.2013.2013.2013.2032.33-
Jul 11, 202413.2213.2213.2213.2232.35-
Jul 10, 202412.9413.3112.9413.3132.60-
Jul 9, 202413.0613.0613.0613.0631.99-
Jul 8, 202413.1113.1113.1113.1132.10-
Jul 5, 202413.0513.0513.0113.0131.85-
Jul 4, 202412.7712.7712.7712.7731.26-
Jul 3, 202412.4912.4912.4912.4930.58-
Jul 2, 202412.0712.0712.0712.0729.56-
Jul 1, 202412.1312.1312.1312.1329.70-
Jun 28, 202412.3212.3212.3212.3230.16-
Jun 27, 202412.3212.3212.3212.3230.17-
Jun 26, 202412.4312.4312.4312.4330.43-
Jun 25, 202412.5112.5112.5112.5130.63-
Jun 24, 202412.5012.5012.5012.5030.60-
Jun 21, 202412.6912.6912.6912.6931.08-
Jun 20, 202412.9012.9012.9012.9031.57-
Jun 19, 202412.6612.6612.6612.6631.01-
Jun 18, 202412.6112.6112.6112.6130.88-
Jun 17, 202412.4412.4412.4412.4430.44-
Jun 14, 202412.3812.3812.3812.3830.30-
Jun 13, 202412.1312.2612.1312.2630.02-
Jun 12, 202412.2312.2312.2312.2329.95-
Jun 11, 202412.1112.1112.1112.1129.66-
Jun 10, 202411.9811.9811.9811.9829.32-
Jun 7, 202411.7311.7311.7311.7328.72-
Jun 6, 202411.6911.6911.6911.6928.62-
Jun 5, 202411.8211.8211.8211.8228.94-
Jun 4, 202411.6611.6611.6611.6628.55-
Jun 3, 202411.7312.0011.7312.0029.38600
May 31, 202411.8211.8211.8211.8228.95-
May 30, 202411.6511.6511.6511.6528.52-
May 29, 202411.6911.6911.6911.6928.63-
May 28, 202411.8511.8511.8511.8529.01-
May 27, 202411.8611.8611.8611.8629.04-
May 24, 202411.6511.6511.6511.6528.53-
May 23, 202411.7011.7611.7011.7628.78-
May 22, 202411.6111.6111.6111.6128.42-
May 21, 202411.9711.9711.9711.9729.31200
May 20, 202412.0612.0612.0612.0629.53-

Related Tickers

6723.T Renesas Electronics Corporation
1,790.00
-1.84%
 
IFX.DE Infineon Technologies AG
33.15
-0.75%
 
ADI Analog Devices, Inc.
227.11
-0.00%
 
ON ON Semiconductor Corporation
44.92
+0.90%
 
WOLF Wolfspeed, Inc.
3.9000
+2.36%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
194.22
0.00%