Berlin - Delayed Quote EUR

Semtech Corp (SM2.BE)

Compare
24.27
-3.06
(-11.20%)
As of 6:24:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202526.8126.9224.2724.2724.27-
Apr 9, 202523.1127.3423.0827.3327.33-
Apr 8, 202526.1427.2422.5822.5822.58-
Apr 7, 202523.8327.9423.8325.3625.36-
Apr 4, 202526.7727.0523.8025.1125.11-
Apr 3, 202531.7531.7527.0527.0527.05-
Apr 2, 202532.2634.1731.7834.1534.15-
Apr 1, 202531.7332.4931.1632.1532.15-
Mar 31, 202532.1532.1930.8931.8031.80-
Mar 28, 202534.1634.3332.1732.3632.36-
Mar 27, 202536.0336.0334.2834.2834.28-
Mar 26, 202537.1137.1135.5335.9835.98-
Mar 25, 202537.4237.5036.8137.1337.13-
Mar 24, 202536.6838.4136.6837.3337.33-
Mar 21, 202537.6237.6236.4736.4736.47-
Mar 20, 202538.4638.5337.5637.6037.60-
Mar 19, 202535.4138.4935.3838.2338.23-
Mar 18, 202536.0036.0035.0835.2535.25-
Mar 17, 202536.0436.3235.2536.1136.11-
Mar 14, 202533.4336.2333.4136.2336.23-
Mar 13, 202530.8933.5929.7933.5933.59-
Mar 12, 202529.5931.4029.5931.0331.03-
Mar 11, 202529.0029.9828.9429.4629.46-
Mar 10, 202530.6930.6928.9129.1229.12-
Mar 7, 202530.0830.7427.8430.7430.74-
Mar 6, 202534.0534.0530.0430.0430.04-
Mar 5, 202534.3034.3533.2434.2034.20-
Mar 4, 202533.9735.0333.2734.3934.39-
Mar 3, 202536.7337.0333.6033.6033.60-
Feb 28, 202533.8736.5833.4836.4936.49-
Feb 27, 202537.0437.7233.6833.6833.68-
Feb 26, 202535.3037.2435.2837.0037.00-
Feb 25, 202534.9135.4134.1435.0835.08-
Feb 24, 202535.4635.6434.0935.3535.35-
Feb 21, 202536.8937.4735.6135.9435.94-
Feb 20, 202536.1137.6136.0936.7236.72-
Feb 19, 202535.4836.1735.4536.1736.17-
Feb 18, 202536.1736.1934.9334.9334.93-
Feb 17, 202535.7636.0835.7236.0836.08-
Feb 14, 202535.0135.3334.5135.1235.12-
Feb 13, 202535.1935.9534.7035.3635.36-
Feb 12, 202536.6136.7234.9235.2335.23-
Feb 11, 202536.8036.8035.0736.3036.3010
Feb 10, 202539.2439.8435.7036.3536.35-
Feb 7, 202558.2858.7049.3752.6052.60-
Feb 6, 202564.1464.3258.6858.7458.74-
Feb 5, 202562.1664.8662.0863.7663.76-
Feb 4, 202561.6063.7261.1863.7263.72-
Feb 3, 202561.0063.4060.9261.9461.94-
Jan 31, 202565.6066.4663.0264.2264.22-
Jan 30, 202559.6664.6059.1064.6064.60-
Jan 29, 202559.2259.4056.5058.1058.10-
Jan 28, 202555.5058.4855.4458.4858.48-
Jan 27, 202568.2268.2251.9653.8253.82-
Jan 24, 202572.4472.4469.8269.8269.82-
Jan 23, 202572.8673.3672.0272.7472.74-
Jan 22, 202574.6875.9072.7872.7872.78-
Jan 21, 202574.7674.7871.6073.5273.52-
Jan 20, 202574.4875.8674.4874.4874.48-
Jan 17, 202567.4873.2667.4873.2073.20-
Jan 16, 202571.4672.0066.1867.5267.52-
Jan 15, 202562.7471.6262.5271.1671.1620
Jan 14, 202564.1264.1263.8063.8063.80-
Jan 13, 202564.4064.7262.2463.4863.48-
Jan 10, 202565.8865.9863.6264.5264.52-
Jan 9, 202565.5065.9465.3465.8865.88-
Jan 8, 202563.1465.1062.4865.1065.10-
Jan 7, 202564.8265.1663.1263.1263.12-
Jan 6, 202564.2065.5064.2064.8664.86-
Jan 3, 202560.5864.0860.5863.7663.76-
Jan 2, 202561.5061.5059.8260.5860.58-
Dec 30, 202460.6260.6259.9459.9459.94-
Dec 27, 202463.0063.0259.9060.0460.04-
Dec 23, 202461.3261.4659.7660.5460.54-
Dec 20, 202461.0862.5860.1860.2260.22-
Dec 19, 202460.5261.6860.5260.9460.941
Dec 18, 202462.6063.3660.3060.3060.30-
Dec 17, 202465.1865.3061.4861.8461.84-
Dec 16, 202461.9864.9261.9864.6464.64-
Dec 13, 202463.2664.5061.7661.7661.76-
Dec 12, 202460.9061.8860.8061.6661.66-
Dec 11, 202459.6061.4459.0461.4461.44-
Dec 10, 202461.4261.7459.1259.1259.12-
Dec 9, 202462.7662.7659.6261.1661.1613
Dec 6, 202461.8462.9260.8862.8862.88-
Dec 5, 202462.3863.8461.7661.7661.76-
Dec 4, 202464.3665.9863.9465.7265.72-
Dec 3, 202460.0463.0259.4663.0263.02-
Dec 2, 202460.7261.4659.0259.4059.40-
Nov 29, 202460.9461.3460.5060.5660.56-
Nov 28, 202460.9861.1460.9661.0461.04-
Nov 27, 202459.6060.9259.0060.3060.30-
Nov 26, 202459.4062.2858.2260.2860.28-
Nov 25, 202448.8150.7448.7850.7450.74-
Nov 22, 202448.7749.7348.3348.3348.33-
Nov 21, 202446.5749.5046.5749.0049.00-
Nov 20, 202444.7346.1144.7346.1146.11-
Nov 19, 202443.3845.3442.9444.5444.54-
Nov 18, 202442.2543.5141.9943.1043.10-
Nov 15, 202444.5544.5541.3141.3141.31-
Nov 14, 202446.3247.4144.9844.9844.98-
Nov 13, 202446.3447.2346.3146.7146.71-
Nov 12, 202447.6147.7246.0746.1146.11-
Nov 11, 202449.8050.3047.1747.7647.7610
Nov 8, 202446.9549.1946.9449.1949.19-
Nov 7, 202444.5846.6044.4746.6046.60-
Nov 6, 202444.5046.0744.4744.5944.59-
Nov 5, 202440.4342.9240.4042.9242.92-
Nov 4, 202441.0341.1540.1440.2740.27100
Nov 1, 202440.7141.9140.2941.1141.11-
Oct 31, 202442.8542.8640.6540.6540.65-
Oct 30, 202444.1844.1842.8243.1343.13-
Oct 29, 202441.6644.1341.5744.1344.13-
Oct 28, 202442.2342.5841.6041.6041.60-
Oct 25, 202440.8142.5340.7842.3842.38-
Oct 24, 202441.7841.9340.6940.6940.69-
Oct 23, 202440.7341.9940.7341.4841.48-
Oct 22, 202440.5241.7340.1540.7740.77-
Oct 21, 202440.3340.6940.0040.3940.39-
Oct 18, 202440.6040.7338.9340.1140.11-
Oct 17, 202441.4142.7040.9140.9140.91-
Oct 16, 202440.6141.7140.5541.4041.40-
Oct 15, 202441.6742.0940.4340.4340.43-
Oct 14, 202440.2241.5240.2241.4341.43-
Oct 11, 202438.9140.2738.7540.2040.20-
Oct 10, 202437.5538.6837.5038.4838.48-
Oct 9, 202438.5439.1737.3237.4137.41-
Oct 8, 202439.4640.1938.9838.9838.98-
Oct 7, 202437.9539.3037.7638.9738.97-
Oct 4, 202436.9038.6136.8637.8937.89-
Oct 3, 202437.1137.2436.1736.2836.28-
Oct 2, 202437.9038.8637.2937.2937.29-
Oct 1, 202440.9740.9739.3039.3139.31-
Sep 30, 202441.4541.5040.2140.2440.24-
Sep 27, 202442.4242.4741.4441.4641.46-
Sep 26, 202443.0043.2642.0942.6242.62-
Sep 25, 202442.4242.9642.1042.5842.58-
Sep 24, 202441.6142.4241.5142.1642.16-
Sep 23, 202441.3541.5139.8741.2641.26-
Sep 20, 202441.1641.6241.0341.4441.44-
Sep 19, 202440.1342.1140.1342.1142.11-
Sep 18, 202438.1840.0537.9940.0540.05-
Sep 17, 202436.0237.8336.0137.8337.83-
Sep 16, 202437.4737.4735.6436.1236.1212
Sep 13, 202436.6137.5736.5937.5737.57-
Sep 12, 202437.0837.2536.7837.2537.25-
Sep 11, 202435.3536.8135.3536.8136.81-
Sep 10, 202436.2136.3635.0935.5435.54-
Sep 9, 202435.8237.1235.8236.0336.03-
Sep 6, 202437.7338.1335.4935.5235.52-
Sep 5, 202438.2838.5337.3238.5338.53-
Sep 4, 202437.3338.8537.1638.3238.32-
Sep 3, 202439.5039.5637.7437.7437.74-
Sep 2, 202439.5539.5939.3939.5839.58-
Aug 30, 202439.4940.4039.4940.0140.01-
Aug 29, 202437.2039.2237.2039.2239.22-
Aug 28, 202436.2237.1833.9836.6136.61-
Aug 27, 202433.1933.6932.8633.6333.63-
Aug 26, 202432.9633.3732.8233.2633.26-
Aug 23, 202431.9132.7831.8932.4832.48-
Aug 22, 202432.6932.8932.2932.2932.29-
Aug 21, 202432.7433.1332.6132.6332.63-
Aug 20, 202432.5732.6132.1532.6132.61-
Aug 19, 202432.5132.5131.7431.8231.82-
Aug 16, 202432.8433.2132.4832.4832.48-
Aug 15, 202430.4832.6730.4132.6732.67-
Aug 14, 202430.3330.4629.7530.4630.46-
Aug 13, 202427.5830.3527.5630.3430.34-
Aug 12, 202427.7627.8527.0627.1627.16-
Aug 9, 202427.1427.6326.8927.5127.51-
Aug 8, 202425.2427.0425.1527.0427.04-
Aug 7, 202426.5927.2925.2125.2125.21-
Aug 6, 202425.9726.8825.5526.8826.88-
Aug 5, 202426.5026.6024.9726.1726.17-
Aug 2, 202428.1528.1827.0528.1128.11-
Aug 1, 202429.5729.5827.9027.9027.90-
Jul 31, 202428.4229.5728.4129.1929.19-
Jul 30, 202429.2029.3928.0028.0028.00-
Jul 29, 202428.7529.4428.6929.3229.32-
Jul 26, 202426.7928.3326.7528.3328.33-
Jul 25, 202429.5929.5927.7227.7227.72-
Jul 24, 202430.5530.5529.7629.7929.79-
Jul 23, 202430.1231.0430.0830.8430.84-
Jul 22, 202429.1929.8929.1929.8929.89-
Jul 19, 202429.9429.9428.9329.1429.14-
Jul 18, 202430.5230.7429.4229.4229.42-
Jul 17, 202433.1733.1730.2230.2330.23-
Jul 16, 202433.5533.5532.3932.5132.51-
Jul 15, 202433.2733.3832.3533.1033.10-
Jul 12, 202433.7834.1232.9533.5333.53-
Jul 11, 202432.4034.0732.2533.9233.92-
Jul 10, 202431.2032.1331.1832.1332.13-
Jul 9, 202431.3231.6031.1231.2231.22-
Jul 8, 202430.4331.6230.4231.2131.21-
Jul 5, 202429.7931.0329.7130.8230.82-
Jul 4, 202429.8629.8629.7529.7529.75-
Jul 3, 202430.5230.5329.8929.8929.89-
Jul 2, 202429.2730.3428.9030.3430.34-
Jul 1, 202427.8728.5827.6128.5828.58-
Jun 28, 202426.9027.9726.7527.4827.48-
Jun 27, 202427.4927.5126.5626.8826.88-
Jun 26, 202427.8428.3027.7727.7727.77-
Jun 25, 202427.3827.9727.2527.8227.82-
Jun 24, 202428.1928.2127.4927.4927.49-
Jun 21, 202427.5528.3527.1628.2528.25-
Jun 20, 202427.2527.6827.1427.3327.33-
Jun 19, 202427.4027.4527.1127.1127.11-
Jun 18, 202428.1728.5327.5727.5727.57-
Jun 17, 202427.6028.4827.6028.4828.48-
Jun 14, 202427.5527.8227.1227.3927.3915
Jun 13, 202428.3928.4327.6227.6927.69-
Jun 12, 202428.8829.3428.2328.3328.33-
Jun 11, 202429.7829.9528.9028.9028.90-
Jun 10, 202429.0230.6828.6030.1030.10-
Jun 7, 202434.5034.9734.4934.9734.97-
Jun 6, 202436.8041.4435.0235.0235.02-
Jun 5, 202434.5235.3634.4735.3235.32-
Jun 4, 202434.9935.0134.0934.4334.43-
Jun 3, 202435.9836.6735.3935.5435.54-
May 31, 202435.8736.3735.3035.3035.30-
May 30, 202437.3337.4335.5435.5435.54-
May 29, 202437.2339.1537.0137.9737.97-
May 28, 202437.0937.7437.0937.5737.57-
May 27, 202437.0737.2137.0337.2137.21-
May 24, 202436.4737.3936.3937.0137.01-
May 23, 202437.5137.8035.9335.9335.93-
May 22, 202437.4537.7937.2337.2337.23-
May 21, 202437.0438.1736.9137.6737.67-
May 20, 202436.7937.1136.5237.1137.11-
May 17, 202436.7137.4536.6536.7036.70-
May 16, 202436.7637.2536.7536.8436.84-
May 15, 202436.3936.8736.0436.8736.87-
May 14, 202435.7937.0135.7936.7136.7150
May 13, 202436.8436.8436.0036.1136.11-
May 10, 202436.2536.9836.2036.9836.98-
May 9, 202437.9337.9936.1236.1236.12-
May 8, 202437.0437.9836.8137.8937.89-
May 7, 202436.9737.2536.6436.8036.80-
May 6, 202436.2536.9236.2536.9236.92-
May 3, 202436.2436.7035.6536.2536.25-
May 2, 202435.1035.6334.6035.5235.52-
Apr 30, 202434.6035.8234.4535.5335.53-
Apr 29, 202433.4734.2633.2834.2634.26-
Apr 26, 202432.7333.4132.3533.3633.36-
Apr 25, 202430.8932.5730.8132.5732.57-
Apr 24, 202431.3531.4830.8831.3331.33-
Apr 23, 202430.0031.2230.0030.3030.30-
Apr 22, 202429.2430.6329.2430.6330.63-
Apr 19, 202429.8430.1028.8029.0629.06-
Apr 18, 202430.9431.5530.2930.5630.56-
Apr 17, 202430.9531.3030.2330.6630.66-
Apr 16, 202430.4730.4930.0630.3230.32-
Apr 15, 202430.6631.2330.2730.2730.27-
Apr 12, 202432.5732.8430.8730.8730.87-
Apr 11, 202430.8732.7230.5432.6232.62-
Apr 10, 202432.1932.5031.0731.3031.30-