Frankfurt - Delayed Quote EUR
NXP Semiconductors N.V. (VNX.F)
161.50
-0.50
(-0.31%)
As of 8:04:42 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 50 |
| Apr 23, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 50 |
| Apr 22, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | 409 |
| Apr 17, 2025 | 149.50 | 151.00 | 148.50 | 151.00 | 151.00 | 315 |
| Apr 16, 2025 | 145.50 | 147.50 | 145.50 | 147.50 | 147.50 | 240 |
| Apr 15, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 269 |
| Apr 14, 2025 | 151.00 | 153.00 | 150.00 | 151.50 | 151.50 | 1,132 |
| Apr 11, 2025 | 150.00 | 150.00 | 139.50 | 143.00 | 143.00 | 261 |
| Apr 10, 2025 | 171.00 | 171.00 | 155.00 | 155.00 | 155.00 | 265 |
| Apr 9, 2025 | 136.50 | 141.50 | 136.50 | 141.50 | 141.50 | 409 |
| Apr 8, 2025 | 150.50 | 155.50 | 136.00 | 136.00 | 136.00 | 2,670 |
| Apr 7, 2025 | 136.50 | 150.00 | 132.50 | 147.50 | 147.50 | 2,148 |
| Apr 4, 2025 | 154.00 | 155.50 | 145.50 | 145.50 | 145.50 | 1,466 |
| Apr 3, 2025 | 170.50 | 175.00 | 157.00 | 157.50 | 157.50 | 669 |
| Apr 2, 2025 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 317 |
| Apr 1, 2025 | 174.50 | 177.50 | 172.50 | 176.00 | 176.00 | 1,014 |
| Mar 31, 2025 | 172.50 | 173.00 | 171.00 | 172.50 | 172.50 | 206 |
| Mar 28, 2025 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 553 |
| Mar 27, 2025 | 190.50 | 190.50 | 187.00 | 187.00 | 187.00 | 593 |
| Mar 26, 2025 | 195.50 | 197.00 | 191.00 | 191.00 | 191.00 | 439 |
| Mar 25, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 67 |
| Mar 24, 2025 | 187.00 | 193.50 | 187.00 | 193.50 | 193.50 | 221 |
| Mar 21, 2025 | 187.00 | 187.00 | 185.00 | 185.50 | 185.50 | 578 |
| Mar 20, 2025 | 191.50 | 191.50 | 187.50 | 189.00 | 189.00 | 201 |
| Mar 19, 2025 | 0.89029205 Dividend | |||||
| Mar 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 100 |
| Mar 18, 2025 | 191.50 | 192.00 | 189.50 | 190.50 | 189.49 | 476 |
| Mar 17, 2025 | 187.50 | 190.00 | 187.50 | 190.00 | 188.99 | 70 |
| Mar 14, 2025 | 187.00 | 187.50 | 186.50 | 187.50 | 186.50 | 140 |
| Mar 13, 2025 | 186.50 | 187.50 | 186.50 | 187.50 | 186.50 | 190 |
| Mar 12, 2025 | 187.50 | 189.50 | 187.50 | 189.50 | 188.49 | 230 |
| Mar 11, 2025 | 192.00 | 192.00 | 184.00 | 188.00 | 187.00 | 762 |
| Mar 10, 2025 | 205.00 | 205.00 | 197.00 | 197.00 | 195.95 | 212 |
| Mar 7, 2025 | 197.50 | 199.00 | 196.50 | 196.50 | 195.45 | 98 |
| Mar 6, 2025 | 199.50 | 201.00 | 198.50 | 200.00 | 198.94 | 221 |
| Mar 5, 2025 | 201.00 | 201.00 | 195.00 | 201.00 | 199.93 | 231 |
| Mar 4, 2025 | 208.00 | 208.00 | 200.00 | 200.00 | 198.94 | 724 |
| Mar 3, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 206.89 | 151 |
| Feb 28, 2025 | 208.00 | 209.00 | 208.00 | 209.00 | 207.89 | 112 |
| Feb 27, 2025 | 219.00 | 220.00 | 219.00 | 219.00 | 217.83 | 30 |
| Feb 26, 2025 | 217.00 | 221.00 | 217.00 | 221.00 | 219.82 | 117 |
| Feb 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.82 | 130 |
| Feb 24, 2025 | 225.00 | 226.00 | 223.00 | 225.00 | 223.80 | 110 |
| Feb 21, 2025 | 233.00 | 236.00 | 227.00 | 227.00 | 225.79 | 695 |
| Feb 20, 2025 | 233.00 | 244.00 | 233.00 | 234.00 | 232.75 | 973 |
| Feb 19, 2025 | 218.00 | 232.00 | 218.00 | 230.00 | 228.78 | 370 |
| Feb 18, 2025 | 214.00 | 223.00 | 214.00 | 223.00 | 221.81 | 376 |
| Feb 17, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 210.87 | 103 |
| Feb 14, 2025 | 209.00 | 211.00 | 206.00 | 211.00 | 209.88 | 176 |
| Feb 13, 2025 | 210.00 | 211.00 | 208.00 | 209.00 | 207.89 | 119 |
| Feb 12, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 207.89 | 362 |
| Feb 11, 2025 | 203.00 | 204.00 | 199.50 | 204.00 | 202.91 | 193 |
| Feb 10, 2025 | 206.00 | 207.00 | 203.00 | 203.00 | 201.92 | 592 |
| Feb 7, 2025 | 208.00 | 208.00 | 206.00 | 207.00 | 205.90 | 900 |
| Feb 6, 2025 | 205.00 | 207.00 | 204.00 | 204.00 | 202.91 | 355 |
| Feb 5, 2025 | 193.50 | 200.00 | 193.50 | 200.00 | 198.94 | 80 |
| Feb 4, 2025 | 200.00 | 203.00 | 195.00 | 195.00 | 193.96 | 504 |
| Feb 3, 2025 | 198.50 | 201.00 | 196.00 | 200.00 | 198.94 | 1,298 |
| Jan 31, 2025 | 203.00 | 206.00 | 203.00 | 206.00 | 204.90 | 159 |
| Jan 30, 2025 | 205.00 | 205.00 | 200.00 | 202.00 | 200.92 | 84 |
| Jan 29, 2025 | 206.00 | 209.00 | 205.00 | 205.00 | 203.91 | 350 |
| Jan 28, 2025 | 205.00 | 206.00 | 202.00 | 205.00 | 203.91 | 3,218 |
| Jan 27, 2025 | 198.00 | 209.00 | 197.50 | 209.00 | 207.89 | 432 |
| Jan 24, 2025 | 208.00 | 208.00 | 204.00 | 205.00 | 203.91 | 770 |
| Jan 23, 2025 | 207.00 | 210.00 | 206.00 | 210.00 | 208.88 | 451 |
| Jan 22, 2025 | 207.00 | 208.00 | 205.00 | 208.00 | 206.89 | 137 |
| Jan 21, 2025 | 206.00 | 210.00 | 206.00 | 206.00 | 204.90 | 760 |
| Jan 20, 2025 | 209.00 | 210.00 | 207.00 | 207.00 | 205.90 | 276 |
| Jan 17, 2025 | 204.00 | 209.00 | 204.00 | 209.00 | 207.89 | 113 |
| Jan 16, 2025 | 208.00 | 211.00 | 208.00 | 210.00 | 208.88 | 650 |
| Jan 15, 2025 | 204.00 | 208.00 | 203.00 | 208.00 | 206.89 | 225 |
| Jan 14, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 201.92 | 230 |
| Jan 13, 2025 | 202.00 | 202.00 | 198.00 | 201.00 | 199.93 | 251 |
| Jan 10, 2025 | 206.00 | 208.00 | 203.00 | 204.00 | 202.91 | 592 |
| Jan 9, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 202.91 | 110 |
| Jan 8, 2025 | 205.00 | 208.00 | 204.00 | 204.00 | 202.91 | 335 |
| Jan 7, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 208.88 | 100 |
| Jan 6, 2025 | 202.00 | 204.00 | 201.00 | 204.00 | 202.91 | 172 |
| Jan 3, 2025 | 199.50 | 203.00 | 199.50 | 201.00 | 199.93 | 604 |
| Jan 2, 2025 | 201.00 | 202.00 | 201.00 | 201.00 | 199.93 | 194 |
| Dec 30, 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 201.92 | 278 |
| Dec 27, 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 203.91 | 117 |
| Dec 23, 2024 | 202.00 | 203.00 | 202.00 | 202.00 | 200.92 | 200 |
| Dec 20, 2024 | 198.00 | 198.00 | 195.50 | 195.50 | 194.46 | 56 |
| Dec 19, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 202.91 | 180 |
| Dec 18, 2024 | 208.00 | 211.00 | 208.00 | 210.00 | 208.88 | 172 |
| Dec 17, 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 208.88 | 175 |
| Dec 16, 2024 | 205.00 | 209.00 | 204.00 | 209.00 | 207.89 | 619 |
| Dec 13, 2024 | 207.00 | 209.00 | 205.00 | 207.00 | 205.90 | 585 |
| Dec 12, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.89 | 125 |
| Dec 11, 2024 | 207.00 | 211.00 | 207.00 | 208.00 | 206.89 | 314 |
| Dec 10, 2024 | 211.00 | 211.00 | 208.00 | 208.00 | 206.89 | 106 |
| Dec 9, 2024 | 207.00 | 208.00 | 205.00 | 208.00 | 206.89 | 508 |
| Dec 6, 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 203.91 | 175 |
| Dec 5, 2024 | 0.89029205 Dividend | |||||
| Dec 5, 2024 | 211.00 | 211.00 | 208.00 | 208.00 | 206.89 | 150 |
| Dec 4, 2024 | 217.00 | 219.00 | 215.00 | 215.00 | 212.85 | 290 |
| Dec 3, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 216.81 | 181 |
| Dec 2, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.83 | 232 |
| Nov 29, 2024 | 215.00 | 219.00 | 215.00 | 219.00 | 216.81 | 221 |
| Nov 28, 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 212.85 | 114 |
| Nov 27, 2024 | 217.00 | 218.00 | 212.00 | 212.00 | 209.88 | 57 |
| Nov 26, 2024 | 222.00 | 224.00 | 222.00 | 223.00 | 220.77 | 241 |
| Nov 25, 2024 | 217.00 | 219.00 | 216.00 | 217.00 | 214.83 | 719 |
| Nov 22, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.84 | 294 |
| Nov 21, 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 209.88 | 80 |
| Nov 20, 2024 | 207.00 | 208.00 | 207.00 | 208.00 | 205.92 | 26 |
| Nov 19, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 203.94 | 1,159 |
| Nov 18, 2024 | 207.00 | 207.00 | 206.00 | 207.00 | 204.93 | 11 |
| Nov 15, 2024 | 210.00 | 211.00 | 208.00 | 211.00 | 208.89 | 50 |
| Nov 14, 2024 | 209.00 | 215.00 | 209.00 | 214.00 | 211.86 | 52 |
| Nov 13, 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 207.90 | 452 |
| Nov 12, 2024 | 213.00 | 213.00 | 210.00 | 211.00 | 208.89 | 272 |
| Nov 11, 2024 | 218.00 | 222.00 | 213.00 | 213.00 | 210.87 | 259 |
| Nov 8, 2024 | 218.00 | 219.00 | 212.00 | 212.00 | 209.88 | 230 |
| Nov 7, 2024 | 215.00 | 218.00 | 215.00 | 215.00 | 212.85 | 36 |
| Nov 6, 2024 | 215.00 | 215.00 | 211.00 | 215.00 | 212.85 | 293 |
| Nov 5, 2024 | 207.00 | 207.00 | 201.00 | 203.00 | 200.97 | 160 |
| Nov 4, 2024 | 219.00 | 219.00 | 218.00 | 218.00 | 215.82 | 142 |
| Nov 1, 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 214.83 | 69 |
| Oct 31, 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 212.85 | 50 |
| Oct 30, 2024 | 236.00 | 236.00 | 231.00 | 232.00 | 229.68 | 196 |
| Oct 29, 2024 | 231.00 | 234.00 | 231.00 | 234.00 | 231.66 | 208 |
| Oct 28, 2024 | 226.00 | 227.00 | 221.00 | 227.00 | 224.73 | 409 |
| Oct 25, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 221.76 | 302 |
| Oct 24, 2024 | 220.00 | 221.00 | 220.00 | 221.00 | 218.79 | 332 |
| Oct 23, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 215.82 | 214 |
| Oct 22, 2024 | 211.00 | 211.00 | 209.00 | 209.00 | 206.91 | 380 |
| Oct 21, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 209.88 | 304 |
| Oct 18, 2024 | 215.00 | 217.00 | 214.00 | 216.00 | 213.84 | 331 |
| Oct 17, 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 217.80 | 415 |
| Oct 16, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.84 | 209 |
| Oct 15, 2024 | 222.00 | 224.00 | 221.00 | 224.00 | 221.76 | 175 |
| Oct 14, 2024 | 217.00 | 222.00 | 216.00 | 222.00 | 219.78 | 553 |
| Oct 11, 2024 | 215.00 | 219.00 | 214.00 | 219.00 | 216.81 | 274 |
| Oct 10, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.84 | 20 |
| Oct 9, 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 212.85 | 299 |
| Oct 8, 2024 | 212.00 | 215.00 | 212.00 | 213.00 | 210.87 | 281 |
| Oct 7, 2024 | 215.00 | 217.00 | 214.00 | 214.00 | 211.86 | 1,699 |
| Oct 4, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.88 | 60 |
| Oct 3, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 208.89 | 1,530 |
| Oct 2, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.90 | 70 |
| Oct 1, 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 209.88 | 211 |
| Sep 30, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 217.80 | 20 |
| Sep 27, 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 217.80 | 34 |
| Sep 26, 2024 | 210.00 | 215.00 | 210.00 | 214.00 | 211.86 | 625 |
| Sep 25, 2024 | 207.00 | 210.00 | 207.00 | 210.00 | 207.90 | 14 |
| Sep 24, 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 208.89 | 134 |
| Sep 23, 2024 | 207.00 | 209.00 | 207.00 | 208.00 | 205.92 | 570 |
| Sep 20, 2024 | 211.00 | 211.00 | 210.00 | 211.00 | 208.89 | 238 |
| Sep 19, 2024 | 211.00 | 215.00 | 211.00 | 214.00 | 211.86 | 878 |
| Sep 18, 2024 | 208.00 | 211.00 | 208.00 | 211.00 | 208.89 | 40 |
| Sep 17, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 205.92 | 85 |
| Sep 16, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 201.96 | 110 |
| Sep 13, 2024 | 202.00 | 205.00 | 202.00 | 205.00 | 202.95 | 45 |
| Sep 12, 2024 | 0.89029205 Dividend | |||||
| Sep 12, 2024 | 209.00 | 212.00 | 207.00 | 207.00 | 204.93 | 155 |
| Sep 11, 2024 | 202.00 | 203.00 | 200.00 | 200.00 | 196.99 | 250 |
| Sep 10, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.87 | 30 |
| Sep 9, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.92 | - |
| Sep 6, 2024 | 211.00 | 211.00 | 210.00 | 210.00 | 206.84 | 80 |
| Sep 5, 2024 | 215.00 | 216.00 | 212.00 | 213.00 | 209.80 | 366 |
| Sep 4, 2024 | 211.00 | 212.00 | 211.00 | 212.00 | 208.81 | 107 |
| Sep 3, 2024 | 231.00 | 231.00 | 223.00 | 223.00 | 219.65 | 3 |
| Sep 2, 2024 | 230.00 | 231.00 | 230.00 | 231.00 | 227.53 | - |
| Aug 30, 2024 | 225.00 | 229.00 | 225.00 | 229.00 | 225.56 | 53 |
| Aug 29, 2024 | 220.00 | 229.00 | 218.00 | 229.00 | 225.56 | 276 |
| Aug 28, 2024 | 225.00 | 228.00 | 223.00 | 223.00 | 219.65 | 70 |
| Aug 27, 2024 | 224.00 | 227.00 | 224.00 | 227.00 | 223.59 | 118 |
| Aug 26, 2024 | 224.00 | 225.00 | 224.00 | 225.00 | 221.62 | 140 |
| Aug 23, 2024 | 221.00 | 224.00 | 221.00 | 224.00 | 220.63 | 240 |
| Aug 22, 2024 | 227.00 | 229.00 | 227.00 | 229.00 | 225.56 | 55 |
| Aug 21, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.54 | 1 |
| Aug 20, 2024 | 232.00 | 235.00 | 228.00 | 230.00 | 226.54 | 1,262 |
| Aug 19, 2024 | 229.00 | 231.00 | 227.00 | 229.00 | 225.56 | 2,908 |
| Aug 16, 2024 | 231.00 | 232.00 | 230.00 | 232.00 | 228.51 | 412 |
| Aug 15, 2024 | 221.00 | 229.00 | 220.00 | 229.00 | 225.56 | 63 |
| Aug 14, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 216.69 | 22 |
| Aug 13, 2024 | 219.00 | 223.00 | 219.00 | 223.00 | 219.65 | 199 |
| Aug 12, 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 218.66 | 33 |
| Aug 9, 2024 | 223.00 | 225.00 | 221.00 | 221.00 | 217.68 | 334 |
| Aug 8, 2024 | 207.00 | 212.00 | 207.00 | 210.00 | 206.84 | 80 |
| Aug 7, 2024 | 218.00 | 221.00 | 212.00 | 212.00 | 208.81 | 145 |
| Aug 6, 2024 | 219.00 | 221.00 | 215.00 | 221.00 | 217.68 | 415 |
| Aug 5, 2024 | 202.00 | 217.00 | 199.00 | 214.00 | 210.78 | 815 |
| Aug 2, 2024 | 222.00 | 225.00 | 213.00 | 216.00 | 212.75 | 309 |
| Aug 1, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.33 | 8 |
| Jul 31, 2024 | 235.00 | 239.00 | 235.00 | 239.00 | 235.41 | 160 |
| Jul 30, 2024 | 235.00 | 238.00 | 235.00 | 238.00 | 234.42 | 55 |
| Jul 29, 2024 | 235.00 | 238.00 | 234.00 | 234.00 | 230.48 | 92 |
| Jul 26, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 228.51 | 261 |
| Jul 25, 2024 | 233.00 | 233.00 | 230.00 | 230.00 | 226.54 | 222 |
| Jul 24, 2024 | 238.00 | 239.00 | 236.00 | 238.00 | 234.42 | 282 |
| Jul 23, 2024 | 241.00 | 243.00 | 237.00 | 238.00 | 234.42 | 438 |
| Jul 22, 2024 | 247.00 | 253.00 | 247.00 | 253.00 | 249.20 | 101 |
| Jul 19, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 252.15 | - |
| Jul 18, 2024 | 253.00 | 260.00 | 253.00 | 255.00 | 251.17 | 201 |
| Jul 17, 2024 | 263.00 | 263.00 | 258.00 | 258.00 | 254.12 | 34 |
| Jul 16, 2024 | 259.00 | 262.00 | 259.00 | 262.00 | 258.06 | 160 |
| Jul 15, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 253.14 | - |
| Jul 12, 2024 | 253.00 | 254.00 | 253.00 | 253.00 | 249.20 | 27 |
| Jul 11, 2024 | 260.00 | 261.00 | 258.00 | 260.00 | 256.09 | 263 |
| Jul 10, 2024 | 253.00 | 258.00 | 251.00 | 258.00 | 254.12 | 171 |
| Jul 9, 2024 | 255.00 | 256.00 | 255.00 | 256.00 | 252.15 | 100 |
| Jul 8, 2024 | 251.00 | 254.00 | 251.00 | 253.00 | 249.20 | 65 |
| Jul 5, 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 252.15 | 21 |
| Jul 4, 2024 | 252.00 | 252.00 | 251.00 | 251.00 | 247.23 | 27 |
| Jul 3, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 246.24 | 2 |
| Jul 2, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.27 | 102 |
| Jul 1, 2024 | 253.00 | 253.00 | 246.00 | 246.00 | 242.30 | 27 |
| Jun 28, 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 248.21 | 65 |
| Jun 27, 2024 | 249.00 | 250.00 | 248.00 | 248.00 | 244.27 | 171 |
| Jun 26, 2024 | 251.00 | 253.00 | 251.00 | 253.00 | 249.20 | 20 |
| Jun 25, 2024 | 251.00 | 253.00 | 249.00 | 253.00 | 249.20 | 183 |
| Jun 24, 2024 | 253.00 | 253.00 | 251.00 | 251.00 | 247.23 | 19 |
| Jun 21, 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 248.21 | 3 |
| Jun 20, 2024 | 254.00 | 254.00 | 248.00 | 248.00 | 244.27 | 135 |
| Jun 19, 2024 | 253.00 | 257.00 | 251.00 | 251.00 | 247.23 | 951 |
| Jun 18, 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 248.21 | 94 |
| Jun 17, 2024 | 251.00 | 253.00 | 248.00 | 253.00 | 249.20 | 89 |
| Jun 14, 2024 | 257.00 | 258.00 | 255.00 | 255.00 | 251.17 | 130 |
| Jun 13, 2024 | 0.89029205 Dividend | |||||
| Jun 13, 2024 | 262.00 | 262.00 | 261.00 | 262.00 | 258.06 | 85 |
| Jun 12, 2024 | 259.00 | 261.00 | 259.00 | 260.00 | 255.09 | 81 |
| Jun 11, 2024 | 258.00 | 258.00 | 257.00 | 258.00 | 253.13 | 112 |
| Jun 10, 2024 | 253.00 | 256.00 | 253.00 | 256.00 | 251.17 | 391 |
| Jun 7, 2024 | 249.00 | 255.00 | 247.00 | 252.00 | 247.24 | 157 |
| Jun 6, 2024 | 254.00 | 255.00 | 250.00 | 251.00 | 246.26 | 537 |
| Jun 5, 2024 | 244.00 | 250.00 | 244.00 | 250.00 | 245.28 | 33 |
| Jun 4, 2024 | 246.00 | 247.00 | 245.00 | 245.00 | 240.38 | 83 |
| Jun 3, 2024 | 250.00 | 254.00 | 248.00 | 248.00 | 243.32 | 53 |
| May 31, 2024 | 250.00 | 251.00 | 249.00 | 249.00 | 244.30 | 74 |
| May 30, 2024 | 251.00 | 252.00 | 251.00 | 252.00 | 247.24 | 6 |
| May 29, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 250.19 | - |
| May 28, 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 253.13 | 332 |
| May 27, 2024 | 257.00 | 257.00 | 256.00 | 256.00 | 251.17 | 196 |
| May 24, 2024 | 254.00 | 258.00 | 254.00 | 257.00 | 252.15 | 789 |
| May 23, 2024 | 256.00 | 258.00 | 250.00 | 250.00 | 245.28 | 512 |
| May 22, 2024 | 255.00 | 259.00 | 250.00 | 259.00 | 254.11 | 142 |
| May 21, 2024 | 251.00 | 253.00 | 248.00 | 253.00 | 248.22 | 52 |
| May 20, 2024 | 245.00 | 251.00 | 245.00 | 251.00 | 246.26 | 150 |
| May 17, 2024 | 247.00 | 248.00 | 245.00 | 246.00 | 241.36 | 258 |
| May 16, 2024 | 249.00 | 252.00 | 248.00 | 251.00 | 246.26 | 270 |
| May 15, 2024 | 246.00 | 249.00 | 246.00 | 247.00 | 242.34 | 133 |
| May 14, 2024 | 243.00 | 248.00 | 243.00 | 248.00 | 243.32 | 424 |
| May 13, 2024 | 242.00 | 244.00 | 241.00 | 241.00 | 236.45 | 20 |
| May 10, 2024 | 241.00 | 243.00 | 241.00 | 243.00 | 238.41 | 35 |
| May 9, 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 236.45 | 15 |
| May 8, 2024 | 242.00 | 242.00 | 235.00 | 235.00 | 230.56 | 805 |
| May 7, 2024 | 239.00 | 242.00 | 239.00 | 241.00 | 236.45 | 234 |
| May 6, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 235.47 | 143 |
| May 3, 2024 | 237.00 | 242.00 | 237.00 | 242.00 | 237.43 | 152 |
| May 2, 2024 | 233.00 | 237.00 | 233.00 | 234.00 | 229.58 | 1,822 |
| Apr 30, 2024 | 243.00 | 243.00 | 240.00 | 240.00 | 235.47 | 423 |
| Apr 29, 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 224.68 | 200 |
| Apr 26, 2024 | 224.00 | 228.00 | 219.00 | 228.00 | 223.70 | 231 |
| Apr 25, 2024 | 217.00 | 222.00 | 217.00 | 221.00 | 216.83 | 62 |
| Apr 24, 2024 | 215.00 | 221.00 | 215.00 | 220.00 | 215.85 | 151 |
Related Tickers
NEN.MU Renesas Electronics Corp
10.20
+2.78%
XS4.F ON Semiconductor Corporation
32.27
+0.62%
MRVL1.MX Marvell Technology, Inc.
980.00
0.00%
INL.F Intel Corporation
17.89
-1.98%
QCI.F QUALCOMM Incorporated
122.52
-0.79%
1YD.F Broadcom Inc.
153.38
-2.50%
INTC.VI Intel Corporation
17.91
-0.84%
CEVA CEVA, Inc.
25.52
+8.60%
AOSL Alpha and Omega Semiconductor Limited
17.43
+7.00%
CRUS Cirrus Logic, Inc.
88.76
+2.33%