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

Stuttgart - Delayed Quote EUR

Vishay Intertechnology Inc (VHY.SG)

11.35
-0.08
(-0.70%)
At close: April 30 at 9:43:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511.3311.3511.3311.3511.35-
Apr 29, 202511.4611.6711.4311.4311.43870
Apr 28, 202511.1811.1811.1811.1811.18-
Apr 25, 202511.3711.3711.1811.2211.22-
Apr 24, 202510.2210.2210.2210.2210.22-
Apr 23, 20259.9310.429.9310.2610.26-
Apr 22, 20259.559.639.559.639.63-
Apr 17, 20259.599.879.599.879.87-
Apr 16, 20259.709.709.329.329.32-
Apr 15, 20259.8910.019.8910.0110.01-
Apr 14, 20259.9110.059.9110.0410.04-
Apr 11, 202510.2310.239.729.729.72-
Apr 10, 202511.7711.7711.7711.7711.77-
Apr 9, 20259.329.329.329.329.32-
Apr 8, 202510.6110.6110.6110.6110.61-
Apr 7, 202510.0710.3310.0710.3310.33140
Apr 4, 202511.1011.4411.1011.4411.44300
Apr 3, 202513.9413.9413.9413.9413.94-
Apr 2, 202514.3014.6414.3014.6414.64-
Apr 1, 202514.5114.6014.5114.5614.56-
Mar 31, 202514.6914.6914.5214.6414.64-
Mar 28, 202515.2415.2415.2415.2415.24-
Mar 27, 202515.4815.4815.4815.4815.48-
Mar 26, 202515.5715.5715.5715.5715.57-
Mar 25, 202515.9315.9315.9315.9315.93-
Mar 24, 202515.5715.5715.5715.5715.57-
Mar 21, 202515.7715.7715.7715.7715.77-
Mar 20, 202515.8815.8815.8815.8815.88-
Mar 19, 202515.5115.7615.5115.7615.76410
Mar 18, 202515.5115.5115.5115.5115.51-
Mar 17, 202515.3315.3315.3315.3315.33-
Mar 14, 202515.3515.5115.3515.3515.35-
Mar 13, 2025 0.08856 Dividend
Mar 13, 202515.0215.4015.0215.3115.31-
Mar 12, 202516.1116.2515.3515.3515.2610
Mar 11, 202516.1116.2515.6815.7115.6110
Mar 10, 202516.1616.2316.1316.2316.12-
Mar 7, 202516.1716.1716.1716.1716.07-
Mar 6, 202515.9416.2715.9416.2716.17-
Mar 5, 202515.9916.0515.9916.0515.945
Mar 4, 202515.7616.0215.7615.8515.75-
Mar 3, 202516.3816.3815.8415.8415.74-
Feb 28, 202516.0016.0016.0016.0015.90-
Feb 27, 202517.0817.1817.0817.1817.07400
Feb 26, 202517.3317.3316.8216.8216.71-
Feb 25, 202517.3317.3317.0617.0616.95-
Feb 24, 202517.6117.6117.5317.5317.42-
Feb 21, 202518.0118.0117.8017.8017.68-
Feb 20, 202518.0618.0818.0318.0317.92-
Feb 19, 202517.6118.3317.6118.3318.21-
Feb 18, 202517.7317.8217.6917.7717.65-
Feb 17, 202517.6517.6617.6417.6417.52-
Feb 14, 202516.8216.8216.8216.8216.71-
Feb 13, 202516.4616.8716.4616.8616.75-
Feb 12, 202516.2616.5616.2616.5616.45-
Feb 11, 202516.2116.4016.2116.4016.29-
Feb 10, 202516.5516.5516.3716.3716.26-
Feb 7, 202516.7716.7716.4216.4216.31-
Feb 6, 202517.4717.4716.8516.8516.74-
Feb 5, 202515.7715.7715.7715.7715.67-
Feb 4, 202515.6315.9315.6315.9215.82-
Feb 3, 202515.9015.9015.8615.9015.80-
Jan 31, 202515.9816.0715.9816.0715.97-
Jan 30, 202515.6815.9615.6815.9615.86-
Jan 29, 202515.4715.7315.4715.7315.62-
Jan 28, 202515.7215.7215.4815.5115.40-
Jan 27, 202515.7215.7215.5715.5715.47-
Jan 24, 202516.2016.2016.1016.1016.00-
Jan 23, 202516.3316.4716.3316.4016.29-
Jan 22, 202516.5616.5616.4216.4216.31-
Jan 21, 202515.7815.7815.7815.7815.68-
Jan 20, 202515.8415.8615.8115.8315.73-
Jan 17, 202515.9115.9115.9115.9115.81-
Jan 16, 202515.8916.0415.8916.0415.94-
Jan 15, 202515.5016.1815.5016.1816.08-
Jan 14, 202515.7615.7615.4515.4515.35-
Jan 13, 202515.7715.9915.7715.9915.89-
Jan 10, 202515.9315.9315.8515.8515.74-
Jan 9, 202515.9515.9515.9515.9515.85-
Jan 8, 202516.6016.6016.6016.6016.49-
Jan 7, 202516.3416.3416.3416.3416.23-
Jan 6, 202516.5016.5016.5016.5016.40-
Jan 3, 202516.1216.5616.1216.5616.45-
Jan 2, 202516.2416.5916.1216.1216.0220
Dec 30, 202416.5516.5516.5516.5516.44-
Dec 27, 202416.9016.9016.9016.9016.79-
Dec 23, 202416.4216.4216.4216.4216.31-
Dec 20, 202416.1816.1816.1816.1816.07-
Dec 19, 202416.5816.5816.5816.5816.48-
Dec 18, 202416.5016.5016.5016.5016.40-
Dec 17, 202416.7816.8016.5916.5916.48-
Dec 16, 202416.7816.8016.7816.8016.69-
Dec 13, 202416.7317.0616.7317.0616.94-
Dec 12, 202416.9516.9516.3616.6716.56-
Dec 11, 202416.8317.1916.8317.1117.00-
Dec 10, 202417.0017.0016.9716.9716.85-
Dec 9, 202417.4517.4517.4517.4517.34-
Dec 6, 202417.1017.1017.1017.1016.99-
Dec 5, 202417.7417.7417.2417.2417.13-
Dec 4, 202417.4717.8817.4717.8817.76-
Dec 3, 2024 0.08856 Dividend
Dec 3, 202418.2518.2517.4917.4917.38-
Dec 2, 202417.9318.4017.9318.4018.18-
Nov 29, 202418.1818.1818.1818.1817.97-
Nov 28, 202418.2218.2318.2118.2318.01250
Nov 27, 202417.1517.9417.1517.9417.73-
Nov 26, 202416.2116.2116.2116.2116.02-
Nov 25, 202415.2115.2115.2115.2115.03-
Nov 22, 202414.6515.2014.6515.2015.02-
Nov 21, 202414.2214.7714.2214.7714.59-
Nov 20, 202414.4014.4014.2714.3014.12-
Nov 19, 202414.2614.2614.2614.2614.09-
Nov 18, 202414.5314.5314.5314.5314.36-
Nov 15, 202414.9414.9414.5714.5714.40-
Nov 14, 202415.2815.2815.1315.1314.95-
Nov 13, 202415.5115.6415.4715.4715.28-
Nov 12, 202416.1716.1715.8115.8115.63-
Nov 11, 202416.6616.6616.2516.2516.0654
Nov 8, 202416.4416.5416.4416.5416.34-
Nov 7, 202416.7816.8516.5816.5816.38300
Nov 6, 202416.7116.9516.7116.9516.75-
Nov 5, 202415.5215.5215.4015.4415.25-
Nov 4, 202415.4515.6315.4515.5915.40-
Nov 1, 202415.4915.8015.4915.6315.44-
Oct 31, 202415.8615.8615.6315.6415.45-
Oct 30, 202416.5516.5516.1816.1815.99-
Oct 29, 202416.4716.5815.9715.9715.77-
Oct 28, 202416.4216.5416.4216.5416.34-
Oct 25, 202416.2616.5716.2616.4916.29-
Oct 24, 202416.2216.3016.2216.3016.11-
Oct 23, 202416.1716.1716.1516.1515.96-
Oct 22, 202416.2716.3316.2416.3316.14-
Oct 21, 202416.6016.6016.4116.4116.21-
Oct 18, 202416.8916.8916.8216.8216.61-
Oct 17, 202416.6916.9516.6916.9516.75-
Oct 16, 202416.5016.8516.5016.8116.61-
Oct 15, 202416.7116.8116.7116.8116.60-
Oct 14, 202416.4816.4816.4816.4816.28-
Oct 11, 202416.0716.5716.0716.5716.37-
Oct 10, 202416.1816.1916.1116.1515.95-
Oct 9, 202415.9516.3515.9516.3516.16-
Oct 8, 202416.0516.1316.0516.1315.94-
Oct 7, 202416.2416.2416.1216.1215.93-
Oct 4, 202416.2016.3516.2016.2316.03-
Oct 3, 202416.3116.3116.0916.1115.92-
Oct 2, 202416.3716.3716.3716.3716.17-
Oct 1, 202417.0117.0116.5116.5116.32-
Sep 30, 202417.0117.0116.8616.8616.66-
Sep 27, 202416.4316.9116.4316.9116.70-
Sep 26, 202416.0816.5916.0816.5916.39-
Sep 25, 202416.3316.3316.1216.1215.93-
Sep 24, 202416.4916.4916.4316.4816.28-
Sep 23, 202416.4416.6316.4416.6116.42-
Sep 20, 202416.6116.6116.5716.5716.37-
Sep 19, 202416.5616.7516.5616.7516.55-
Sep 18, 202416.4316.4716.4316.4516.26-
Sep 17, 202416.3116.4416.3116.4116.21-
Sep 16, 202416.4316.4316.1716.2616.07-
Sep 13, 202416.0816.5316.0816.5316.33-
Sep 12, 202416.2516.3316.2216.2216.02-
Sep 11, 202415.8516.1715.8516.1715.98-
Sep 10, 2024 0.08856 Dividend
Sep 10, 202415.9116.1515.9116.1515.95-
Sep 9, 202416.5916.5916.1016.1015.81-
Sep 6, 202416.7416.7416.6116.6716.36-
Sep 5, 202417.0617.0616.8316.8516.55-
Sep 4, 202416.8417.1616.8417.1616.85-
Sep 3, 202417.9917.9917.1617.1616.85-
Sep 2, 202418.0118.0118.0118.0117.69-
Aug 30, 202418.0818.0818.0818.0817.76-
Aug 29, 202417.6018.3817.6018.1317.80-
Aug 28, 202417.9417.9417.7917.7917.47-
Aug 27, 202418.1718.1717.9817.9817.65-
Aug 26, 202418.2918.5118.2918.4818.15-
Aug 23, 202417.8318.3417.8318.3418.01-
Aug 22, 202418.0418.0417.9217.9217.59-
Aug 21, 202417.9118.1617.9118.1617.83-
Aug 20, 202418.3218.3218.3218.3217.99-
Aug 19, 202418.1318.4118.1318.3918.05-
Aug 16, 202418.2818.2818.2818.2817.95-
Aug 15, 202417.8118.4217.8118.3318.00-
Aug 14, 202418.1018.1017.6917.6917.37-
Aug 13, 202417.8218.2117.8218.2117.88-
Aug 12, 202418.3018.3017.8817.8817.56-
Aug 9, 202418.2718.2718.2718.2717.94-
Aug 8, 202418.0618.0618.0618.0617.73-
Aug 7, 202419.5819.5818.3318.3318.00-
Aug 6, 202419.8220.1819.7019.9119.5535
Aug 5, 202419.4519.4519.4519.4519.10-
Aug 2, 202421.3321.3321.3321.3320.94-
Aug 1, 202422.3422.3422.3422.3421.94-
Jul 31, 202421.9022.4621.9022.4622.05-
Jul 30, 202421.9322.0321.9022.0321.63-
Jul 29, 202421.9821.9821.9821.9821.58-
Jul 26, 202421.3421.3421.3421.3420.95-
Jul 25, 202421.3321.4821.3321.4821.09-
Jul 24, 202421.8121.9921.8121.9921.59-
Jul 23, 202421.9822.1821.9722.1821.78-
Jul 22, 202421.3921.8221.3921.8221.43-
Jul 19, 202421.8121.8121.8121.8121.42-
Jul 18, 202422.0022.0022.0022.0021.60-
Jul 17, 202421.9922.2921.9922.1221.72-
Jul 16, 202421.3022.1021.3022.0821.68-
Jul 15, 202421.1921.4821.1921.4821.09-
Jul 12, 202421.0321.3121.0321.3120.93-
Jul 11, 202420.5621.1620.5621.1220.74-
Jul 10, 202420.2920.6220.2920.6120.24-
Jul 9, 202420.6020.6020.5420.5420.17-
Jul 8, 202420.2320.6820.2320.6820.31-
Jul 5, 202420.2520.2520.2520.2519.88-
Jul 4, 202420.3320.3320.3320.3319.96-
Jul 3, 202420.1520.1520.1520.1519.79-
Jul 2, 202420.0020.0020.0020.0019.64-
Jul 1, 202420.6120.6120.2320.2319.86-
Jun 28, 202420.4420.4420.4420.4420.07-
Jun 27, 202420.3220.4820.3220.4820.11-
Jun 26, 202420.2920.2920.2920.2919.92-
Jun 25, 202420.3320.3320.3320.3319.96-
Jun 24, 202420.6520.6520.6520.6520.28-
Jun 21, 202420.7820.9120.7820.7920.41-
Jun 20, 202420.6020.9720.6020.9320.55-
Jun 19, 202420.5120.5120.4620.4620.09-
Jun 18, 202420.5920.5920.5920.5920.22-
Jun 17, 202420.5420.5420.5420.5420.17-
Jun 14, 202421.2521.2521.2521.2520.87-
Jun 13, 2024 0.08856 Dividend
Jun 13, 202421.2221.2921.1821.2420.86-
Jun 12, 202420.9321.6220.9321.6221.13-
Jun 11, 202420.7521.2720.7521.1420.66-
Jun 10, 202420.7720.9420.7720.9420.47-
Jun 7, 202420.9720.9720.9720.9720.50-
Jun 6, 202421.1721.2221.0621.1020.62-
Jun 5, 202420.8620.8620.8620.8620.39-
Jun 4, 202421.5921.5921.5921.5921.10-
Jun 3, 202421.5721.5721.5721.5721.08-
May 31, 202421.3521.3521.2221.2220.74-
May 30, 202421.3021.3021.3021.3020.82-
May 29, 202421.5821.5821.5721.5721.08-
May 28, 202421.8221.8821.8221.8821.39-
May 27, 202422.1222.1221.9321.9321.43-
May 24, 202421.5221.5221.5221.5221.03-
May 23, 202422.0122.0121.5521.5821.09-
May 22, 202421.5121.5121.5121.5121.02-
May 21, 202421.8421.8421.8421.8421.35-
May 20, 202421.7721.7721.7721.7721.28-
May 17, 202421.6421.8921.6421.8921.40-
May 16, 202421.5521.5521.5521.5521.06-
May 15, 202421.3721.3721.3721.3720.89-
May 14, 202420.7721.4120.7721.4120.93-
May 13, 202420.7121.0120.7121.0120.54-
May 10, 202421.1621.1621.1621.1620.68-
May 9, 202420.6820.6820.6820.6820.21-
May 8, 202421.1321.2821.1321.2820.80-
May 7, 202421.1821.1821.1821.1820.70-
May 6, 202420.9320.9320.9320.9320.46-
May 3, 202420.9320.9320.9320.9320.46-
May 2, 202420.6120.6120.6120.6120.14-
Apr 30, 202421.2621.2621.1521.1520.67-

Related Tickers

SWKS Skyworks Solutions, Inc.
65.01
+1.14%
 
STM STMicroelectronics N.V.
22.88
+0.73%
 
QRVO Qorvo, Inc.
71.01
-0.92%
 
NXPI NXP Semiconductors N.V.
185.59
+0.69%
 
QCOM QUALCOMM Incorporated
136.59
-7.99%
 
AVGO Broadcom Inc.
199.98
+3.90%
 
AMD Advanced Micro Devices, Inc.
98.68
+1.37%
 
INTC Intel Corporation
20.27
+0.82%