Stuttgart - Delayed Quote EUR
Soitec SA (SOH1.SG)
49.70
0.00
(0.00%)
As of 8:09:49 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Apr 30, 2025 | 49.62 | 50.34 | 48.82 | 49.70 | 49.70 | - |
| Apr 29, 2025 | 49.01 | 50.00 | 49.01 | 49.23 | 49.23 | - |
| Apr 28, 2025 | 49.73 | 50.38 | 49.71 | 49.71 | 49.71 | - |
| Apr 25, 2025 | 49.45 | 50.00 | 49.06 | 49.27 | 49.27 | - |
| Apr 24, 2025 | 47.66 | 48.67 | 47.66 | 48.67 | 48.67 | - |
| Apr 23, 2025 | 46.64 | 48.74 | 46.64 | 48.74 | 48.74 | - |
| Apr 22, 2025 | 45.69 | 45.69 | 45.06 | 45.66 | 45.66 | - |
| Apr 17, 2025 | 45.48 | 45.92 | 45.23 | 45.23 | 45.23 | - |
| Apr 16, 2025 | 45.36 | 45.36 | 44.37 | 44.78 | 44.78 | - |
| Apr 15, 2025 | 45.99 | 46.67 | 45.76 | 46.67 | 46.67 | - |
| Apr 14, 2025 | 45.01 | 45.98 | 45.01 | 45.98 | 45.98 | - |
| Apr 11, 2025 | 43.27 | 44.11 | 42.96 | 43.61 | 43.61 | - |
| Apr 10, 2025 | 44.52 | 46.61 | 44.52 | 44.92 | 44.92 | - |
| Apr 9, 2025 | 43.21 | 43.21 | 42.60 | 42.60 | 42.60 | - |
| Apr 8, 2025 | 44.84 | 45.38 | 43.97 | 45.38 | 45.38 | - |
| Apr 7, 2025 | 43.48 | 43.48 | 42.44 | 42.44 | 42.44 | - |
| Apr 4, 2025 | 46.14 | 46.90 | 44.64 | 44.64 | 44.64 | - |
| Apr 3, 2025 | 49.78 | 49.78 | 47.72 | 47.72 | 47.72 | - |
| Apr 2, 2025 | 49.20 | 49.20 | 49.06 | 49.06 | 49.06 | - |
| Apr 1, 2025 | 49.48 | 49.76 | 48.96 | 48.96 | 48.96 | - |
| Mar 31, 2025 | 50.50 | 50.50 | 49.56 | 49.80 | 49.80 | - |
| Mar 28, 2025 | 52.60 | 52.60 | 51.65 | 51.80 | 51.80 | - |
| Mar 27, 2025 | 54.20 | 54.20 | 53.35 | 53.35 | 53.35 | - |
| Mar 26, 2025 | 56.45 | 56.45 | 55.10 | 55.45 | 55.45 | - |
| Mar 25, 2025 | 56.45 | 56.45 | 55.25 | 55.65 | 55.65 | - |
| Mar 24, 2025 | 56.85 | 56.85 | 55.80 | 56.50 | 56.50 | - |
| Mar 21, 2025 | 57.10 | 57.10 | 55.70 | 56.00 | 56.00 | - |
| Mar 20, 2025 | 57.10 | 57.75 | 56.20 | 57.30 | 57.30 | - |
| Mar 19, 2025 | 57.80 | 58.15 | 57.25 | 57.70 | 57.70 | - |
| Mar 18, 2025 | 57.35 | 57.50 | 56.75 | 57.45 | 57.45 | - |
| Mar 17, 2025 | 56.15 | 57.75 | 56.15 | 57.75 | 57.75 | - |
| Mar 14, 2025 | 56.00 | 56.60 | 55.60 | 56.20 | 56.20 | - |
| Mar 13, 2025 | 56.85 | 56.85 | 55.00 | 56.25 | 56.25 | - |
| Mar 12, 2025 | 58.35 | 59.05 | 56.65 | 57.00 | 57.00 | - |
| Mar 11, 2025 | 58.35 | 59.05 | 56.85 | 57.35 | 57.35 | - |
| Mar 10, 2025 | 58.95 | 59.00 | 58.95 | 59.00 | 59.00 | - |
| Mar 7, 2025 | 58.75 | 59.95 | 58.45 | 59.10 | 59.10 | - |
| Mar 6, 2025 | 57.20 | 60.50 | 57.15 | 60.50 | 60.50 | 120 |
| Mar 5, 2025 | 57.35 | 57.35 | 56.55 | 56.55 | 56.55 | - |
| Mar 4, 2025 | 56.80 | 56.85 | 54.95 | 55.55 | 55.55 | - |
| Mar 3, 2025 | 57.80 | 58.25 | 56.05 | 57.80 | 57.80 | 40 |
| Feb 28, 2025 | 57.25 | 57.55 | 56.35 | 57.55 | 57.55 | - |
| Feb 27, 2025 | 58.65 | 59.00 | 58.05 | 58.95 | 58.95 | - |
| Feb 26, 2025 | 61.95 | 61.95 | 58.25 | 58.50 | 58.50 | 30 |
| Feb 25, 2025 | 61.95 | 61.95 | 59.80 | 59.80 | 59.80 | - |
| Feb 24, 2025 | 62.90 | 63.50 | 62.00 | 62.00 | 62.00 | - |
| Feb 21, 2025 | 62.65 | 63.60 | 62.45 | 62.55 | 62.55 | - |
| Feb 20, 2025 | 62.05 | 63.40 | 61.05 | 62.50 | 62.50 | - |
| Feb 19, 2025 | 63.05 | 63.05 | 61.40 | 61.40 | 61.40 | - |
| Feb 18, 2025 | 63.20 | 63.85 | 62.00 | 63.75 | 63.75 | - |
| Feb 17, 2025 | 63.30 | 63.75 | 63.30 | 63.75 | 63.75 | - |
| Feb 14, 2025 | 59.65 | 64.50 | 59.65 | 64.10 | 64.10 | - |
| Feb 13, 2025 | 60.45 | 61.60 | 60.30 | 60.30 | 60.30 | - |
| Feb 12, 2025 | 60.70 | 60.75 | 59.30 | 59.35 | 59.35 | - |
| Feb 11, 2025 | 58.05 | 59.80 | 56.70 | 59.80 | 59.80 | - |
| Feb 10, 2025 | 56.30 | 57.45 | 56.30 | 57.15 | 57.15 | - |
| Feb 7, 2025 | 58.25 | 58.25 | 54.00 | 56.10 | 56.10 | - |
| Feb 6, 2025 | 68.50 | 68.50 | 54.25 | 57.95 | 57.95 | - |
| Feb 5, 2025 | 84.20 | 84.20 | 80.30 | 80.30 | 80.30 | - |
| Feb 4, 2025 | 81.25 | 84.60 | 81.25 | 84.60 | 84.60 | - |
| Feb 3, 2025 | 82.55 | 82.65 | 81.00 | 81.55 | 81.55 | - |
| Jan 31, 2025 | 84.20 | 86.00 | 84.20 | 85.60 | 85.60 | - |
| Jan 30, 2025 | 84.05 | 84.05 | 82.00 | 82.35 | 82.35 | - |
| Jan 29, 2025 | 82.75 | 87.75 | 82.75 | 85.20 | 85.20 | 40 |
| Jan 28, 2025 | 82.35 | 83.95 | 78.75 | 81.15 | 81.15 | - |
| Jan 27, 2025 | 82.35 | 82.35 | 78.75 | 82.30 | 82.30 | - |
| Jan 24, 2025 | 85.30 | 88.20 | 85.30 | 85.75 | 85.75 | - |
| Jan 23, 2025 | 85.50 | 85.50 | 83.20 | 83.95 | 83.95 | - |
| Jan 22, 2025 | 84.40 | 86.25 | 84.40 | 85.80 | 85.80 | 11 |
| Jan 21, 2025 | 85.20 | 85.20 | 84.15 | 84.30 | 84.30 | - |
| Jan 20, 2025 | 85.30 | 86.20 | 83.50 | 85.10 | 85.10 | - |
| Jan 17, 2025 | 85.20 | 86.70 | 85.00 | 85.10 | 85.10 | - |
| Jan 16, 2025 | 85.25 | 85.25 | 82.00 | 82.10 | 82.10 | - |
| Jan 15, 2025 | 82.65 | 84.20 | 82.05 | 84.00 | 84.00 | - |
| Jan 14, 2025 | 87.55 | 87.55 | 82.85 | 82.85 | 82.85 | - |
| Jan 13, 2025 | 90.00 | 90.00 | 86.45 | 87.65 | 87.65 | - |
| Jan 10, 2025 | 89.05 | 92.45 | 89.05 | 92.10 | 92.10 | 4 |
| Jan 9, 2025 | 87.35 | 87.35 | 86.50 | 86.50 | 86.50 | - |
| Jan 8, 2025 | 90.85 | 90.85 | 89.05 | 89.05 | 89.05 | - |
| Jan 7, 2025 | 88.05 | 91.70 | 88.05 | 91.10 | 91.10 | - |
| Jan 6, 2025 | 83.65 | 87.75 | 83.65 | 87.75 | 87.75 | - |
| Jan 3, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jan 2, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Dec 30, 2024 | 84.75 | 86.80 | 84.75 | 86.80 | 86.80 | - |
| Dec 27, 2024 | 85.80 | 85.80 | 84.30 | 84.70 | 84.70 | - |
| Dec 23, 2024 | 83.75 | 83.75 | 82.45 | 83.75 | 83.75 | - |
| Dec 20, 2024 | 81.70 | 82.70 | 80.60 | 82.70 | 82.70 | - |
| Dec 19, 2024 | 86.45 | 86.45 | 81.50 | 82.00 | 82.00 | - |
| Dec 18, 2024 | 85.70 | 87.30 | 83.85 | 87.30 | 87.30 | - |
| Dec 17, 2024 | 85.95 | 88.45 | 85.25 | 86.15 | 86.15 | - |
| Dec 16, 2024 | 85.95 | 88.45 | 85.65 | 85.90 | 85.90 | - |
| Dec 13, 2024 | 80.55 | 87.40 | 80.55 | 86.70 | 86.70 | - |
| Dec 12, 2024 | 83.80 | 83.80 | 81.45 | 81.45 | 81.45 | - |
| Dec 11, 2024 | 85.90 | 85.90 | 82.50 | 84.00 | 84.00 | - |
| Dec 10, 2024 | 84.25 | 86.50 | 83.75 | 85.75 | 85.75 | - |
| Dec 9, 2024 | 86.25 | 86.25 | 85.55 | 85.55 | 85.55 | - |
| Dec 6, 2024 | 84.35 | 87.30 | 84.10 | 87.20 | 87.20 | - |
| Dec 5, 2024 | 75.30 | 83.80 | 75.30 | 83.80 | 83.80 | - |
| Dec 4, 2024 | 74.55 | 75.90 | 74.55 | 75.45 | 75.45 | 27 |
| Dec 3, 2024 | 75.70 | 76.30 | 73.10 | 74.20 | 74.20 | - |
| Dec 2, 2024 | 77.30 | 77.30 | 74.90 | 75.05 | 75.05 | - |
| Nov 29, 2024 | 78.60 | 79.20 | 77.65 | 77.85 | 77.85 | - |
| Nov 28, 2024 | 78.70 | 80.45 | 78.70 | 79.30 | 79.30 | - |
| Nov 27, 2024 | 83.05 | 83.05 | 79.55 | 79.55 | 79.55 | 15 |
| Nov 26, 2024 | 84.55 | 85.25 | 82.85 | 84.90 | 84.90 | - |
| Nov 25, 2024 | 73.50 | 76.75 | 73.50 | 76.75 | 76.75 | - |
| Nov 22, 2024 | 68.50 | 68.50 | 67.20 | 67.20 | 67.20 | - |
| Nov 21, 2024 | 65.40 | 72.00 | 65.40 | 66.40 | 66.40 | - |
| Nov 20, 2024 | 65.20 | 65.20 | 63.80 | 63.80 | 63.80 | - |
| Nov 19, 2024 | 65.00 | 65.60 | 63.75 | 64.20 | 64.20 | - |
| Nov 18, 2024 | 66.90 | 66.90 | 63.90 | 64.30 | 64.30 | - |
| Nov 15, 2024 | 69.00 | 69.00 | 67.85 | 67.85 | 67.85 | - |
| Nov 14, 2024 | 66.55 | 69.15 | 66.20 | 69.15 | 69.15 | - |
| Nov 13, 2024 | 68.10 | 68.10 | 66.15 | 66.55 | 66.55 | - |
| Nov 12, 2024 | 69.35 | 71.20 | 68.45 | 70.85 | 70.85 | - |
| Nov 11, 2024 | 69.80 | 71.20 | 69.80 | 70.00 | 70.00 | - |
| Nov 8, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Nov 7, 2024 | 69.20 | 71.30 | 69.20 | 70.50 | 70.50 | - |
| Nov 6, 2024 | 70.80 | 71.00 | 68.95 | 68.95 | 68.95 | - |
| Nov 5, 2024 | 70.15 | 70.55 | 69.65 | 70.55 | 70.55 | - |
| Nov 4, 2024 | 73.20 | 73.20 | 70.70 | 70.70 | 70.70 | - |
| Nov 1, 2024 | 72.35 | 72.85 | 71.50 | 72.85 | 72.85 | - |
| Oct 31, 2024 | 71.15 | 73.25 | 71.15 | 72.50 | 72.50 | - |
| Oct 30, 2024 | 76.55 | 76.55 | 72.15 | 73.00 | 73.00 | - |
| Oct 29, 2024 | 77.50 | 77.50 | 76.30 | 76.30 | 76.30 | - |
| Oct 28, 2024 | 77.75 | 79.55 | 76.40 | 77.00 | 77.00 | - |
| Oct 25, 2024 | 76.85 | 77.80 | 76.85 | 77.80 | 77.80 | - |
| Oct 24, 2024 | 77.60 | 78.50 | 77.60 | 78.50 | 78.50 | - |
| Oct 23, 2024 | 78.90 | 79.30 | 77.20 | 77.20 | 77.20 | - |
| Oct 22, 2024 | 80.70 | 82.00 | 78.85 | 79.50 | 79.50 | - |
| Oct 21, 2024 | 80.70 | 82.00 | 79.65 | 79.65 | 79.65 | - |
| Oct 18, 2024 | 76.50 | 79.50 | 76.50 | 79.45 | 79.45 | - |
| Oct 17, 2024 | 75.60 | 78.15 | 75.60 | 77.95 | 77.95 | - |
| Oct 16, 2024 | 76.55 | 76.65 | 74.25 | 75.90 | 75.90 | - |
| Oct 15, 2024 | 83.95 | 83.95 | 79.40 | 79.40 | 79.40 | 7 |
| Oct 14, 2024 | 82.65 | 82.75 | 81.15 | 82.75 | 82.75 | - |
| Oct 11, 2024 | 84.20 | 84.25 | 80.15 | 82.00 | 82.00 | - |
| Oct 10, 2024 | 84.05 | 84.05 | 81.55 | 82.70 | 82.70 | - |
| Oct 9, 2024 | 84.30 | 84.55 | 83.05 | 83.05 | 83.05 | - |
| Oct 8, 2024 | 87.35 | 87.35 | 85.00 | 85.20 | 85.20 | - |
| Oct 7, 2024 | 91.35 | 91.45 | 88.20 | 89.00 | 89.00 | - |
| Oct 4, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
| Oct 3, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| Oct 2, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Oct 1, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| Sep 30, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| Sep 27, 2024 | 94.75 | 97.40 | 94.75 | 97.10 | 97.10 | - |
| Sep 26, 2024 | 92.30 | 96.05 | 92.30 | 95.25 | 95.25 | - |
| Sep 25, 2024 | 89.40 | 91.70 | 89.40 | 91.20 | 91.20 | - |
| Sep 24, 2024 | 91.40 | 92.60 | 90.30 | 90.30 | 90.30 | - |
| Sep 23, 2024 | 91.55 | 91.55 | 88.80 | 90.80 | 90.80 | - |
| Sep 20, 2024 | 96.30 | 96.30 | 91.30 | 91.30 | 91.30 | - |
| Sep 19, 2024 | 94.85 | 96.30 | 94.85 | 96.20 | 96.20 | - |
| Sep 18, 2024 | 95.55 | 96.35 | 92.35 | 94.55 | 94.55 | - |
| Sep 17, 2024 | 93.65 | 96.30 | 93.65 | 96.15 | 96.15 | - |
| Sep 16, 2024 | 100.80 | 100.80 | 92.65 | 93.60 | 93.60 | - |
| Sep 13, 2024 | 103.00 | 103.00 | 100.50 | 101.30 | 101.30 | - |
| Sep 12, 2024 | 105.80 | 107.20 | 103.70 | 103.70 | 103.70 | - |
| Sep 11, 2024 | 105.30 | 106.60 | 103.10 | 103.50 | 103.50 | - |
| Sep 10, 2024 | 105.60 | 107.70 | 105.40 | 105.40 | 105.40 | - |
| Sep 9, 2024 | 104.00 | 108.40 | 104.00 | 107.20 | 107.20 | - |
| Sep 6, 2024 | 104.10 | 105.90 | 104.10 | 105.90 | 105.90 | - |
| Sep 5, 2024 | 103.20 | 104.40 | 102.60 | 104.40 | 104.40 | - |
| Sep 4, 2024 | 106.60 | 106.60 | 101.90 | 102.60 | 102.60 | - |
| Sep 3, 2024 | 108.90 | 109.20 | 108.30 | 108.30 | 108.30 | - |
| Sep 2, 2024 | 112.40 | 112.40 | 110.00 | 110.00 | 110.00 | - |
| Aug 30, 2024 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | - |
| Aug 29, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Aug 28, 2024 | 106.00 | 107.70 | 106.00 | 106.80 | 106.80 | - |
| Aug 27, 2024 | 107.00 | 107.80 | 106.00 | 106.00 | 106.00 | 15 |
| Aug 26, 2024 | 106.60 | 106.90 | 105.80 | 106.90 | 106.90 | - |
| Aug 23, 2024 | 106.00 | 107.00 | 105.00 | 106.70 | 106.70 | - |
| Aug 22, 2024 | 105.50 | 106.00 | 105.40 | 106.00 | 106.00 | - |
| Aug 21, 2024 | 102.80 | 104.50 | 102.60 | 104.50 | 104.50 | - |
| Aug 20, 2024 | 103.30 | 103.80 | 103.10 | 103.10 | 103.10 | - |
| Aug 19, 2024 | 103.50 | 103.60 | 102.40 | 103.20 | 103.20 | - |
| Aug 16, 2024 | 106.10 | 106.40 | 103.20 | 103.80 | 103.80 | - |
| Aug 15, 2024 | 102.80 | 105.20 | 102.10 | 105.20 | 105.20 | - |
| Aug 14, 2024 | 104.30 | 104.30 | 103.80 | 103.80 | 103.80 | - |
| Aug 13, 2024 | 106.10 | 106.10 | 103.30 | 103.70 | 103.70 | - |
| Aug 12, 2024 | 105.50 | 106.20 | 105.50 | 105.50 | 105.50 | - |
| Aug 9, 2024 | 107.70 | 108.80 | 104.30 | 105.60 | 105.60 | - |
| Aug 8, 2024 | 111.70 | 111.70 | 107.00 | 107.00 | 107.00 | - |
| Aug 7, 2024 | 108.70 | 113.00 | 108.70 | 113.00 | 113.00 | - |
| Aug 6, 2024 | 112.40 | 112.80 | 109.70 | 110.30 | 110.30 | - |
| Aug 5, 2024 | 111.60 | 111.70 | 106.40 | 111.70 | 111.70 | - |
| Aug 2, 2024 | 117.00 | 117.00 | 113.20 | 114.70 | 114.70 | - |
| Aug 1, 2024 | 119.10 | 120.90 | 118.10 | 119.20 | 119.20 | - |
| Jul 31, 2024 | 116.30 | 121.00 | 116.30 | 120.80 | 120.80 | - |
| Jul 30, 2024 | 116.10 | 118.00 | 115.90 | 118.00 | 118.00 | - |
| Jul 29, 2024 | 118.10 | 118.30 | 115.60 | 116.90 | 116.90 | - |
| Jul 26, 2024 | 115.10 | 117.20 | 114.10 | 117.00 | 117.00 | - |
| Jul 25, 2024 | 114.80 | 115.90 | 113.50 | 115.90 | 115.90 | - |
| Jul 24, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| Jul 23, 2024 | 115.00 | 115.70 | 114.00 | 115.30 | 115.30 | - |
| Jul 22, 2024 | 111.80 | 115.30 | 111.60 | 115.30 | 115.30 | - |
| Jul 19, 2024 | 117.50 | 117.50 | 113.10 | 113.10 | 113.10 | - |
| Jul 18, 2024 | 117.10 | 118.30 | 115.70 | 118.20 | 118.20 | - |
| Jul 17, 2024 | 117.10 | 117.10 | 115.40 | 116.70 | 116.70 | - |
| Jul 16, 2024 | 117.10 | 117.10 | 115.10 | 115.10 | 115.10 | - |
| Jul 15, 2024 | 117.70 | 117.90 | 116.60 | 117.60 | 117.60 | - |
| Jul 12, 2024 | 116.30 | 116.40 | 114.60 | 114.80 | 114.80 | - |
| Jul 11, 2024 | 117.40 | 118.70 | 115.70 | 118.10 | 118.10 | - |
| Jul 10, 2024 | 112.60 | 115.00 | 112.60 | 115.00 | 115.00 | - |
| Jul 9, 2024 | 111.40 | 113.40 | 111.40 | 112.70 | 112.70 | - |
| Jul 8, 2024 | 109.60 | 111.30 | 109.60 | 111.00 | 111.00 | - |
| Jul 5, 2024 | 104.80 | 109.60 | 104.80 | 109.60 | 109.60 | - |
| Jul 4, 2024 | 106.40 | 106.40 | 104.90 | 105.30 | 105.30 | - |
| Jul 3, 2024 | 104.90 | 105.90 | 104.90 | 105.30 | 105.30 | - |
| Jul 2, 2024 | 104.30 | 105.10 | 103.60 | 104.90 | 104.90 | - |
| Jul 1, 2024 | 105.20 | 106.50 | 104.00 | 104.50 | 104.50 | - |
| Jun 28, 2024 | 103.20 | 103.80 | 102.40 | 103.20 | 103.20 | - |
| Jun 27, 2024 | 107.20 | 107.40 | 104.90 | 105.30 | 105.30 | - |
| Jun 26, 2024 | 106.50 | 110.00 | 106.40 | 106.80 | 106.80 | - |
| Jun 25, 2024 | 106.40 | 106.50 | 104.80 | 105.90 | 105.90 | - |
| Jun 24, 2024 | 103.30 | 107.70 | 103.30 | 106.50 | 106.50 | - |
| Jun 21, 2024 | 106.00 | 106.00 | 102.20 | 102.30 | 102.30 | - |
| Jun 20, 2024 | 106.90 | 107.70 | 105.80 | 105.80 | 105.80 | - |
| Jun 19, 2024 | 110.00 | 110.30 | 106.50 | 106.50 | 106.50 | - |
| Jun 18, 2024 | 109.40 | 110.80 | 109.40 | 110.10 | 110.10 | - |
| Jun 17, 2024 | 110.50 | 111.50 | 108.60 | 108.70 | 108.70 | - |
| Jun 14, 2024 | 115.80 | 115.80 | 111.10 | 112.00 | 112.00 | - |
| Jun 13, 2024 | 118.10 | 119.10 | 115.70 | 116.20 | 116.20 | - |
| Jun 12, 2024 | 113.70 | 117.40 | 113.70 | 117.40 | 117.40 | - |
| Jun 11, 2024 | 111.90 | 114.00 | 111.90 | 114.00 | 114.00 | - |
| Jun 10, 2024 | 111.10 | 111.70 | 110.10 | 110.90 | 110.90 | - |
| Jun 7, 2024 | 111.60 | 114.00 | 111.10 | 111.50 | 111.50 | - |
| Jun 6, 2024 | 112.90 | 114.00 | 112.40 | 112.50 | 112.50 | - |
| Jun 5, 2024 | 109.80 | 111.50 | 109.80 | 111.20 | 111.20 | - |
| Jun 4, 2024 | 107.20 | 109.00 | 106.80 | 109.00 | 109.00 | - |
| Jun 3, 2024 | 112.00 | 112.00 | 106.90 | 108.00 | 108.00 | - |
| May 31, 2024 | 110.90 | 110.90 | 109.20 | 110.70 | 110.70 | - |
| May 30, 2024 | 108.10 | 110.80 | 108.10 | 110.80 | 110.80 | - |
| May 29, 2024 | 112.20 | 112.20 | 109.70 | 109.70 | 109.70 | - |
| May 28, 2024 | 111.00 | 114.00 | 110.70 | 113.50 | 113.50 | - |
| May 27, 2024 | 113.90 | 116.00 | 113.90 | 116.00 | 116.00 | - |
| May 24, 2024 | 109.80 | 112.00 | 107.40 | 112.00 | 112.00 | - |
| May 23, 2024 | 116.10 | 116.10 | 110.00 | 110.00 | 110.00 | - |
| May 22, 2024 | 112.60 | 114.50 | 112.10 | 114.50 | 114.50 | - |
| May 21, 2024 | 111.30 | 111.30 | 109.50 | 109.70 | 109.70 | - |
| May 20, 2024 | 109.70 | 110.80 | 109.50 | 110.30 | 110.30 | - |
| May 17, 2024 | 110.50 | 111.70 | 109.80 | 111.60 | 111.60 | - |
| May 16, 2024 | 108.30 | 110.90 | 108.30 | 110.90 | 110.90 | - |
| May 15, 2024 | 104.80 | 108.10 | 104.80 | 108.10 | 108.10 | 20 |
| May 14, 2024 | 98.20 | 105.70 | 98.20 | 105.70 | 105.70 | - |
| May 13, 2024 | 99.50 | 100.00 | 98.25 | 98.85 | 98.85 | - |
| May 10, 2024 | 97.55 | 99.45 | 97.55 | 99.45 | 99.45 | - |
| May 9, 2024 | 96.50 | 97.50 | 96.50 | 97.45 | 97.45 | 3 |
| May 8, 2024 | 96.50 | 96.50 | 95.90 | 96.45 | 96.45 | - |
| May 7, 2024 | 95.55 | 96.40 | 95.10 | 95.85 | 95.85 | - |
| May 6, 2024 | 94.20 | 95.35 | 93.90 | 95.35 | 95.35 | - |
| May 3, 2024 | 91.95 | 95.10 | 91.95 | 94.00 | 94.00 | - |
| May 2, 2024 | 92.45 | 92.45 | 91.00 | 91.60 | 91.60 | - |
Related Tickers
AIIXY AIXTRON SE
24.20
0.00%
AIXA.DU Aixtron SE
12.05
+1.65%
AIXXF AIXTRON SE
13.25
0.00%
1ASML.MI ASML Holding N.V.
584.10
-0.17%
BESIY BE Semiconductor Industries N.V.
110.30
0.00%
AIXA.DE AIXTRON SE
11.82
+4.28%
INDI indie Semiconductor, Inc.
1.9100
-4.02%
ACLS Axcelis Technologies, Inc.
49.11
+0.27%
AMKR Amkor Technology, Inc.
17.48
+0.17%
ACMR ACM Research, Inc.
18.59
-4.52%