Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Semtech Corp (SM2.DU)

27.05
+0.91
+(3.48%)
At close: April 30 at 8:11:41 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202527.0527.0527.0527.0527.05-
Apr 29, 202526.1326.1426.1326.1426.14-
Apr 28, 202526.0526.0526.0526.0526.05-
Apr 25, 202525.8425.8425.8425.8425.84-
Apr 24, 202523.6723.6723.6723.6723.67-
Apr 23, 202522.0722.0722.0722.0722.07-
Apr 22, 202520.9120.9120.9120.9120.91-
Apr 17, 202522.9422.9422.9422.9422.94-
Apr 16, 202522.7122.7122.7122.7122.71-
Apr 15, 202523.5323.5323.5323.5323.53-
Apr 14, 202523.6023.6023.6023.6023.60-
Apr 11, 202524.2324.2324.2324.2324.23-
Apr 10, 202526.7326.7326.7326.7326.73-
Apr 9, 202522.8422.8422.8422.8422.84-
Apr 8, 202525.9025.9025.9025.9025.90-
Apr 7, 202524.0624.0624.0624.0624.06-
Apr 4, 202526.5726.5726.5726.5726.57-
Apr 3, 202531.4631.4631.4631.4631.46-
Apr 2, 202531.9731.9731.9731.9731.97-
Apr 1, 202531.4831.4831.4831.4831.48-
Mar 31, 202531.8831.8831.8831.8831.88-
Mar 28, 202533.9933.9933.9933.9933.99-
Mar 27, 202535.8135.8135.8135.8135.81-
Mar 26, 202536.9236.9236.9236.9236.92-
Mar 25, 202537.3037.3037.3037.3037.30-
Mar 24, 202536.5436.5436.5436.5436.54-
Mar 21, 202537.4837.4837.4837.4837.48-
Mar 20, 202538.2738.2738.2738.2738.27-
Mar 19, 202535.2635.2635.2635.2635.26-
Mar 18, 202535.8035.8035.8035.8035.80-
Mar 17, 202535.7735.7735.7735.7735.77-
Mar 14, 202533.1633.1633.1633.1633.16-
Mar 13, 202530.7730.7730.7730.7730.77-
Mar 12, 202529.3729.3729.3729.3729.37-
Mar 11, 202528.7128.7128.7128.7128.71-
Mar 10, 202530.4530.4530.4530.4530.45-
Mar 7, 202529.8429.8429.8429.8429.84-
Mar 6, 202533.8033.8033.8033.8033.80-
Mar 5, 202534.0734.0734.0734.0734.07-
Mar 4, 202533.7633.7633.7633.7633.76-
Mar 3, 202536.8136.8136.8136.8136.81-
Feb 28, 202533.5833.5833.5833.5833.58-
Feb 27, 202536.7736.7736.7736.7736.77-
Feb 26, 202535.0035.0035.0035.0035.00-
Feb 25, 202534.6234.6234.6234.6234.62-
Feb 24, 202535.1835.1835.1835.1835.18-
Feb 21, 202536.6436.6436.6436.6436.64-
Feb 20, 202535.8335.8335.8335.8335.83-
Feb 19, 202535.1835.1835.1835.1835.18-
Feb 18, 202535.9835.9835.9835.9835.98-
Feb 17, 202535.4935.4935.4935.4935.49-
Feb 14, 202534.7634.7634.7634.7634.76-
Feb 13, 202534.9134.9134.9134.9134.91-
Feb 12, 202536.2936.2936.2936.2936.29-
Feb 11, 202536.1536.1536.1536.1536.15-
Feb 10, 202539.3939.3939.3939.3939.39-
Feb 7, 202557.8457.8457.8457.8457.84-
Feb 6, 202563.6863.6863.6863.6863.68-
Feb 5, 202561.6861.6861.6861.6861.68-
Feb 4, 202561.1261.1261.1261.1261.12-
Feb 3, 202563.2063.2063.2063.2063.20-
Jan 31, 202565.1065.1065.1065.1065.10-
Jan 30, 202559.1859.1859.1859.1859.18-
Jan 29, 202558.8258.8258.8258.8258.82-
Jan 28, 202555.1055.1055.1055.1055.10-
Jan 27, 202567.8067.8067.8067.8067.80-
Jan 24, 202572.0072.0072.0072.0072.00-
Jan 23, 202572.2872.2872.2872.2872.28-
Jan 22, 202574.1274.1274.1274.1274.12-
Jan 21, 202574.0474.0474.0474.0474.04-
Jan 20, 202574.0074.0074.0074.0074.00-
Jan 17, 202566.9866.9866.9866.9866.98-
Jan 16, 202571.0671.0671.0671.0671.06-
Jan 15, 202562.2662.2662.2662.2662.26-
Jan 14, 202563.5263.5263.5263.5263.52-
Jan 13, 202563.9263.9263.9263.9263.92-
Jan 10, 202565.8065.8065.8065.8065.80-
Jan 9, 202565.0265.0265.0265.0265.02-
Jan 8, 202562.5862.5862.5662.5662.56-
Jan 7, 202564.3864.3864.3864.3864.38-
Jan 6, 202563.7264.5063.7264.5064.5020
Jan 3, 202560.1460.1460.1460.1460.14-
Jan 2, 202560.9860.9860.9860.9860.98-
Dec 30, 202460.0660.0659.5259.5259.52-
Dec 27, 202462.5463.4462.5463.4463.445
Dec 23, 202460.9060.9060.9060.9060.90-
Dec 20, 202460.6060.6060.6060.6060.60-
Dec 19, 202460.1060.1060.1060.1060.10-
Dec 18, 202462.1062.1062.1062.1062.10-
Dec 17, 202464.4664.4662.2262.2262.2215
Dec 16, 202461.5261.5261.5261.5261.52-
Dec 13, 202462.8062.8062.8062.8062.80-
Dec 12, 202460.3660.3660.3660.3660.36-
Dec 11, 202459.2460.5659.2460.5660.5650
Dec 10, 202460.9460.9460.9460.9460.94-
Dec 9, 202462.2063.0662.2063.0663.0620
Dec 6, 202461.3861.3861.3861.3861.38-
Dec 5, 202461.9061.9061.9061.9061.90-
Dec 4, 202463.8663.8663.8663.8663.86-
Dec 3, 202459.5659.5659.5659.5659.56-
Dec 2, 202460.4260.4260.4260.4260.42-
Nov 29, 202460.4860.4860.4860.4860.48-
Nov 28, 202460.5260.5260.5260.5260.52-
Nov 27, 202459.1459.1459.1459.1459.14-
Nov 26, 202459.0059.0059.0059.0059.00-
Nov 25, 202448.4848.4848.4848.4848.48-
Nov 22, 202448.4148.4148.4148.4148.41-
Nov 21, 202446.3247.0946.3247.0947.0970
Nov 20, 202444.4244.4244.4244.4244.42-
Nov 19, 202443.0743.0743.0743.0743.07-
Nov 18, 202442.0042.0042.0042.0042.00-
Nov 15, 202444.2044.2044.2044.2044.20-
Nov 14, 202445.9745.9745.9745.9745.97-
Nov 13, 202445.9945.9945.9945.9945.99-
Nov 12, 202447.3047.3047.3047.3047.30-
Nov 11, 202449.4450.4849.4450.4850.489
Nov 8, 202446.6147.4646.6147.4647.4663
Nov 7, 202444.1344.1344.1344.1344.13-
Nov 6, 202444.2644.2644.2644.2644.26-
Nov 5, 202440.1340.1340.1340.1340.13-
Nov 4, 202440.7240.7240.7240.7240.72-
Nov 1, 202440.5140.5140.5140.5140.51-
Oct 31, 202442.5542.5542.5542.5542.55-
Oct 30, 202443.9043.9043.9043.9043.90-
Oct 29, 202441.4841.4841.4841.4841.48-
Oct 28, 202441.8641.8641.8641.8641.86-
Oct 25, 202440.4640.4640.4640.4640.46-
Oct 24, 202441.4841.4841.4841.4841.48-
Oct 23, 202440.4140.4140.4140.4140.41-
Oct 22, 202440.2140.2140.2140.2140.21-
Oct 21, 202440.0240.0240.0240.0240.02-
Oct 18, 202440.3040.3040.3040.3040.30-
Oct 17, 202441.1741.1741.1741.1741.17-
Oct 16, 202440.3340.3340.3340.3340.33-
Oct 15, 202441.3441.3441.3441.3441.34-
Oct 14, 202439.9339.9339.9339.9339.93-
Oct 11, 202438.6338.6338.6338.6338.63-
Oct 10, 202437.2737.2737.2737.2737.27-
Oct 9, 202438.2638.2638.2638.2638.26-
Oct 8, 202439.1739.1739.1739.1739.17-
Oct 7, 202437.6537.6537.6537.6537.65-
Oct 4, 202436.5936.5936.5936.5936.59-
Oct 3, 202436.8436.8436.3036.3036.30-
Oct 2, 202437.5937.5937.5937.5937.59-
Oct 1, 202440.6340.6340.6340.6340.63-
Sep 30, 202441.0941.0941.0941.0941.09-
Sep 27, 202442.1242.1242.1242.1242.12-
Sep 26, 202442.7542.7542.7542.7542.75-
Sep 25, 202442.0542.0542.0542.0542.05-
Sep 24, 202441.3341.3341.3341.3341.33-
Sep 23, 202441.0441.0441.0441.0441.04-
Sep 20, 202440.8940.8940.8940.8940.89-
Sep 19, 202439.8439.8439.8439.8439.84-
Sep 18, 202437.9637.9637.9637.9637.96-
Sep 17, 202435.7535.7535.7535.7535.75-
Sep 16, 202437.1837.1837.1837.1837.18-
Sep 13, 202436.3336.3336.3336.3336.33-
Sep 12, 202436.8036.8036.8036.8036.80-
Sep 11, 202435.1435.1435.1435.1435.14-
Sep 10, 202435.9135.9135.9135.9135.91-
Sep 9, 202435.5635.5635.5635.5635.56-
Sep 6, 202437.4237.4237.4237.4237.42-
Sep 5, 202438.0238.0238.0238.0238.02-
Sep 4, 202437.0437.0437.0437.0437.04-
Sep 3, 202439.1939.1939.1939.1939.19-
Sep 2, 202439.2639.2639.2639.2639.26-
Aug 30, 202439.2339.2339.2339.2339.23-
Aug 29, 202436.9536.9536.9536.9536.95-
Aug 28, 202435.9935.9935.9935.9935.99-
Aug 27, 202432.9332.9332.9332.9332.93-
Aug 26, 202432.7332.7332.7332.7332.73-
Aug 23, 202431.6531.6531.6531.6531.65-
Aug 22, 202432.4332.4332.4332.4332.43-
Aug 21, 202432.4532.4532.4532.4532.45-
Aug 20, 202432.3132.3132.3132.3132.31-
Aug 19, 202432.1932.1932.1932.1932.19-
Aug 16, 202432.6232.6232.6232.6232.62-
Aug 15, 202430.2530.2530.2530.2530.25-
Aug 14, 202430.1230.1230.1230.1230.12-
Aug 13, 202427.3627.3627.3627.3627.36-
Aug 12, 202427.5327.5327.5327.5327.53-
Aug 9, 202426.9126.9126.9126.9126.91-
Aug 8, 202425.0225.0225.0225.0225.02-
Aug 7, 202426.4026.4026.4026.4026.40-
Aug 6, 202425.7525.7525.7525.7525.75-
Aug 5, 202426.2526.2526.2526.2526.25-
Aug 2, 202427.8627.8627.8627.8627.86-
Aug 1, 202429.2529.2529.2529.2529.25-
Jul 31, 202428.1928.1928.1928.1928.19-
Jul 30, 202429.0029.0029.0029.0029.00-
Jul 29, 202428.5128.5128.5128.5128.51-
Jul 26, 202426.5926.5926.5926.5926.59-
Jul 25, 202429.3329.3329.3329.3329.33-
Jul 24, 202430.3130.3130.3130.3130.31-
Jul 23, 202429.8829.8829.8829.8829.88-
Jul 22, 202428.9728.9728.9728.9728.97-
Jul 19, 202429.7329.7329.7329.7329.73-
Jul 18, 202430.2930.2930.2930.2930.29-
Jul 17, 202432.9132.9132.9132.9132.91-
Jul 16, 202433.2933.2933.2933.2933.29-
Jul 15, 202433.0533.0533.0533.0533.05-
Jul 12, 202433.5433.5433.5433.5433.54-
Jul 11, 202432.1432.1432.1432.1432.14-
Jul 10, 202430.9630.9630.9630.9630.96-
Jul 9, 202431.0731.0731.0731.0731.07-
Jul 8, 202430.2030.2030.2030.2030.20-
Jul 5, 202429.6429.6429.6429.6429.64-
Jul 4, 202429.7029.7029.7029.7029.70-
Jul 3, 202430.3030.3030.3030.3030.30-
Jul 2, 202429.0529.0529.0529.0529.05-
Jul 1, 202427.6727.6727.6727.6727.67-
Jun 28, 202426.7126.7126.7126.7126.71-
Jun 27, 202427.2927.2927.2927.2927.29-
Jun 26, 202427.6527.6527.6527.6527.65-
Jun 25, 202427.1627.1627.1627.1627.16-
Jun 24, 202427.9927.9927.9927.9927.99-
Jun 21, 202427.3527.3527.3527.3527.35-
Jun 20, 202427.0427.0427.0427.0427.04-
Jun 19, 202427.1927.1927.1927.1927.19-
Jun 18, 202428.0028.0028.0028.0028.00-
Jun 17, 202427.4027.4027.4027.4027.40-
Jun 14, 202427.5527.5527.5527.5527.55-
Jun 13, 202428.1828.1828.1828.1828.18-
Jun 12, 202428.6728.6728.6728.6728.67-
Jun 11, 202429.5629.5629.5629.5629.56-
Jun 10, 202428.4828.4828.4828.4828.48-
Jun 7, 202434.2334.2334.2334.2334.23-
Jun 6, 202436.9936.9936.9936.9936.99-
Jun 5, 202434.2434.2434.2434.2434.24-
Jun 4, 202434.7234.7234.7234.7234.72-
Jun 3, 202435.7235.7235.7235.7235.72-
May 31, 202435.5435.5435.5435.5435.54-
May 30, 202437.0737.0737.0737.0737.07-
May 29, 202436.9536.9536.9536.9536.95-
May 28, 202436.8036.8036.8036.8036.80-
May 27, 202436.7936.7936.7936.7936.79-
May 24, 202436.1736.1736.1736.1736.17-
May 23, 202437.2537.2537.2537.2537.25-
May 22, 202437.1737.1737.1737.1737.17-
May 21, 202436.7536.7536.7536.7536.75-
May 20, 202436.4937.0136.4937.0137.01-
May 17, 202436.4536.4536.4536.4536.45-
May 16, 202436.4636.4636.4636.4636.46-
May 15, 202436.1136.1136.1136.1136.11-
May 14, 202435.5235.5235.5235.5235.52-
May 13, 202436.5736.5736.5736.5736.57-
May 10, 202435.9535.9535.9535.9535.95-
May 9, 202437.6437.6436.1136.1136.11-
May 8, 202436.7836.7836.7836.7836.78-
May 7, 202436.8136.8136.8136.8136.81-
May 6, 202435.9735.9735.9735.9735.97-
May 3, 202435.9735.9735.9735.9735.97-
May 2, 202434.8234.8234.8234.8234.82-
Apr 30, 202434.3534.3534.3534.3534.35-

Related Tickers

CR6A.F Wolfspeed, Inc.
3.1090
+2.27%
 
MU Micron Technology, Inc.
78.82
+2.43%
 
AMD Advanced Micro Devices, Inc.
98.62
+1.30%
 
NVDA NVIDIA Corporation
113.50
+4.20%