Frankfurt - Delayed Quote EUR

X-FAB Silicon Foundries SE (XFB.F)

Compare
5.0000
-0.0450
(-0.89%)
As of 8:09:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 5.0000 5.0000 5.0000 5.0000 5.0000 200
Jan 10, 2025 5.0450 5.0450 5.0450 5.0450 5.0450 -
Jan 9, 2025 5.0100 5.0100 5.0100 5.0100 5.0100 200
Jan 8, 2025 5.2050 5.2050 5.2050 5.2050 5.2050 -
Jan 7, 2025 5.0050 5.2250 5.0050 5.2250 5.2250 2,200
Jan 6, 2025 4.7780 5.0900 4.7780 5.0900 5.0900 200
Jan 3, 2025 4.8860 4.8860 4.8860 4.8860 4.8860 -
Jan 2, 2025 4.9540 5.0250 4.9540 5.0250 5.0250 500
Dec 30, 2024 4.9580 4.9580 4.9580 4.9580 4.9580 -
Dec 27, 2024 4.8400 4.8400 4.8400 4.8400 4.8400 -
Dec 23, 2024 4.7340 4.7340 4.7340 4.7340 4.7340 -
Dec 20, 2024 4.6860 4.7160 4.6860 4.7160 4.7160 5
Dec 19, 2024 4.8320 4.8320 4.8320 4.8320 4.8320 -
Dec 18, 2024 4.8920 4.8920 4.8920 4.8920 4.8920 -
Dec 17, 2024 4.9420 4.9420 4.9420 4.9420 4.9420 -
Dec 16, 2024 4.9520 4.9520 4.9520 4.9520 4.9520 -
Dec 13, 2024 4.8720 4.8720 4.8720 4.8720 4.8720 -
Dec 12, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 600
Dec 11, 2024 4.9180 4.9180 4.9180 4.9180 4.9180 -
Dec 10, 2024 5.0100 5.0100 5.0100 5.0100 5.0100 -
Dec 9, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Dec 6, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
Dec 5, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
Dec 4, 2024 4.2840 4.2840 4.2840 4.2840 4.2840 500
Dec 3, 2024 4.3260 4.3260 4.3260 4.3260 4.3260 -
Dec 2, 2024 4.4360 4.4360 4.4360 4.4360 4.4360 -
Nov 29, 2024 4.1980 4.1980 4.1980 4.1980 4.1980 -
Nov 28, 2024 4.1780 4.1780 4.1780 4.1780 4.1780 -
Nov 27, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
Nov 26, 2024 4.2780 4.2780 4.2780 4.2780 4.2780 -
Nov 25, 2024 4.1940 4.1940 4.1940 4.1940 4.1940 -
Nov 22, 2024 4.1740 4.1740 4.1740 4.1740 4.1740 -
Nov 21, 2024 4.2060 4.2060 4.2060 4.2060 4.2060 -
Nov 20, 2024 4.2440 4.2440 4.2440 4.2440 4.2440 -
Nov 19, 2024 4.3080 4.3080 4.3080 4.3080 4.3080 -
Nov 18, 2024 4.3240 4.3240 4.3240 4.3240 4.3240 -
Nov 15, 2024 4.3380 4.3380 4.3180 4.3180 4.3180 500
Nov 14, 2024 4.2240 4.2240 4.2240 4.2240 4.2240 -
Nov 13, 2024 4.3320 4.3320 4.2880 4.2880 4.2880 10
Nov 12, 2024 4.5360 4.5360 4.3080 4.3080 4.3080 250
Nov 11, 2024 4.5620 4.5620 4.5620 4.5620 4.5620 -
Nov 8, 2024 4.5240 4.6060 4.5240 4.6060 4.6060 100
Nov 7, 2024 4.4080 4.4080 4.4080 4.4080 4.4080 -
Nov 6, 2024 4.3120 4.3120 4.3120 4.3120 4.3120 -
Nov 5, 2024 4.0900 4.2200 4.0900 4.2200 4.2200 150
Nov 4, 2024 4.3260 4.3260 4.3260 4.3260 4.3260 -
Nov 1, 2024 4.3100 4.3880 4.3100 4.3880 4.3880 100
Oct 31, 2024 4.1220 4.1220 4.1220 4.1220 4.1220 -
Oct 30, 2024 4.3200 4.3200 4.1600 4.2000 4.2000 8,095
Oct 29, 2024 4.5360 4.5360 4.4960 4.4960 4.4960 250
Oct 28, 2024 4.5820 4.6200 4.5820 4.6200 4.6200 1,500
Oct 25, 2024 4.8920 4.8920 4.8920 4.8920 4.8920 -
Oct 24, 2024 5.1300 5.1300 5.0250 5.0250 5.0250 1,420
Oct 23, 2024 5.1200 5.1200 5.1200 5.1200 5.1200 -
Oct 22, 2024 5.1100 5.1100 5.1100 5.1100 5.1100 -
Oct 21, 2024 5.0900 5.0900 5.0900 5.0900 5.0900 -
Oct 18, 2024 5.0050 5.0050 5.0050 5.0050 5.0050 -
Oct 17, 2024 5.0450 5.0450 5.0450 5.0450 5.0450 -
Oct 16, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Oct 15, 2024 5.2800 5.2800 5.2800 5.2800 5.2800 -
Oct 14, 2024 5.2350 5.2350 5.2350 5.2350 5.2350 -
Oct 11, 2024 5.2450 5.2450 5.2450 5.2450 5.2450 -
Oct 10, 2024 5.1950 5.1950 5.1950 5.1950 5.1950 -
Oct 9, 2024 5.1100 5.1100 5.1100 5.1100 5.1100 -
Oct 8, 2024 5.0950 5.0950 5.0950 5.0950 5.0950 -
Oct 7, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 -
Oct 4, 2024 5.0700 5.0700 5.0700 5.0700 5.0700 -
Oct 3, 2024 5.1200 5.1200 5.1200 5.1200 5.1200 -
Oct 2, 2024 4.9920 4.9920 4.9920 4.9920 4.9920 -
Oct 1, 2024 4.9980 4.9980 4.9980 4.9980 4.9980 -
Sep 30, 2024 5.2350 5.2350 5.2350 5.2350 5.2350 -
Sep 27, 2024 4.9920 4.9920 4.9920 4.9920 4.9920 -
Sep 26, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Sep 25, 2024 4.5460 4.5460 4.5460 4.5460 4.5460 -
Sep 24, 2024 4.5980 4.6800 4.5980 4.6800 4.6800 470
Sep 23, 2024 4.6260 4.6260 4.6260 4.6260 4.6260 -
Sep 20, 2024 4.9380 4.9380 4.9380 4.9380 4.9380 -
Sep 19, 2024 4.8340 4.9640 4.8340 4.9640 4.9640 500
Sep 18, 2024 4.8600 4.8600 4.8600 4.8600 4.8600 -
Sep 17, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Sep 16, 2024 4.9580 4.9580 4.9580 4.9580 4.9580 -
Sep 13, 2024 4.9180 4.9180 4.9180 4.9180 4.9180 -
Sep 12, 2024 4.8380 4.8380 4.8380 4.8380 4.8380 -
Sep 11, 2024 4.8460 4.8700 4.8460 4.8700 4.8700 150
Sep 10, 2024 4.8740 4.8740 4.8740 4.8740 4.8740 -
Sep 9, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Sep 6, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Sep 5, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Sep 4, 2024 5.1300 5.1300 5.1300 5.1300 5.1300 -
Sep 3, 2024 5.3100 5.3100 5.3100 5.3100 5.3100 -
Sep 2, 2024 5.3750 5.3750 5.3750 5.3750 5.3750 -
Aug 30, 2024 5.4100 5.4100 5.4100 5.4100 5.4100 -
Aug 29, 2024 5.3300 5.3300 5.3300 5.3300 5.3300 -
Aug 28, 2024 5.4400 5.4400 5.4400 5.4400 5.4400 -
Aug 27, 2024 5.4900 5.4900 5.4900 5.4900 5.4900 -
Aug 26, 2024 5.4650 5.4650 5.4650 5.4650 5.4650 -
Aug 23, 2024 5.4600 5.4600 5.4600 5.4600 5.4600 -
Aug 22, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Aug 21, 2024 5.3350 5.3350 5.3350 5.3350 5.3350 -
Aug 20, 2024 5.4450 5.4450 5.4450 5.4450 5.4450 50
Aug 19, 2024 5.4250 5.4250 5.4250 5.4250 5.4250 -
Aug 16, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Aug 15, 2024 5.2650 5.2650 5.2650 5.2650 5.2650 -
Aug 14, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 -
Aug 13, 2024 5.3950 5.3950 5.3950 5.3950 5.3950 -
Aug 12, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Aug 9, 2024 5.2050 5.2050 5.2050 5.2050 5.2050 -
Aug 8, 2024 5.3550 5.3550 5.3550 5.3550 5.3550 -
Aug 7, 2024 5.2350 5.4200 5.2350 5.4200 5.4200 -
Aug 6, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Aug 5, 2024 5.1650 5.1650 5.1650 5.1650 5.1650 1,200
Aug 2, 2024 5.5800 5.5800 5.5800 5.5800 5.5800 -
Aug 1, 2024 5.8350 5.8350 5.5500 5.5500 5.5500 25
Jul 31, 2024 5.4250 5.4250 5.4250 5.4250 5.4250 -
Jul 30, 2024 5.4250 5.4250 5.4250 5.4250 5.4250 -
Jul 29, 2024 5.8350 5.8350 5.8350 5.8350 5.8350 -
Jul 26, 2024 5.4050 5.6800 5.4050 5.6800 5.6800 150
Jul 25, 2024 5.9300 5.9300 5.5200 5.6500 5.6500 2,201
Jul 24, 2024 6.0350 6.0350 6.0350 6.0350 6.0350 -
Jul 23, 2024 6.1500 6.1500 6.1500 6.1500 6.1500 -
Jul 22, 2024 6.0700 6.0700 6.0700 6.0700 6.0700 -
Jul 19, 2024 6.2150 6.2150 6.2150 6.2150 6.2150 -
Jul 18, 2024 6.2800 6.3000 6.2800 6.3000 6.3000 100
Jul 17, 2024 6.4100 6.4100 6.4100 6.4100 6.4100 -
Jul 16, 2024 6.4150 6.4150 6.4150 6.4150 6.4150 -
Jul 15, 2024 6.4800 6.4800 6.4800 6.4800 6.4800 -
Jul 12, 2024 6.3500 6.3500 6.3500 6.3500 6.3500 -
Jul 11, 2024 6.3200 6.3200 6.3200 6.3200 6.3200 -
Jul 10, 2024 6.1600 6.4200 6.1600 6.4200 6.4200 360
Jul 9, 2024 6.3650 6.4400 6.3650 6.4400 6.4400 5
Jul 8, 2024 6.3450 6.3450 6.3450 6.3450 6.3450 -
Jul 5, 2024 6.1950 6.1950 6.1950 6.1950 6.1950 -
Jul 4, 2024 6.1100 6.1100 6.1100 6.1100 6.1100 -
Jul 3, 2024 6.0100 6.0100 6.0100 6.0100 6.0100 -
Jul 2, 2024 5.9600 5.9600 5.9600 5.9600 5.9600 -
Jul 1, 2024 6.0200 6.0200 6.0200 6.0200 6.0200 -
Jun 28, 2024 5.8400 5.8400 5.8400 5.8400 5.8400 -
Jun 27, 2024 5.9100 5.9500 5.9000 5.9500 5.9500 201
Jun 26, 2024 6.0200 6.0200 6.0200 6.0200 6.0200 -
Jun 25, 2024 6.1400 6.1400 6.1300 6.1300 6.1300 500
Jun 24, 2024 6.1550 6.1550 6.1550 6.1550 6.1550 -
Jun 21, 2024 6.2750 6.2750 6.2750 6.2750 6.2750 -
Jun 20, 2024 6.2450 6.2450 6.2450 6.2450 6.2450 -
Jun 19, 2024 6.5150 6.5150 6.5150 6.5150 6.5150 -
Jun 18, 2024 6.4250 6.5100 6.4250 6.5100 6.5100 250
Jun 17, 2024 6.3800 6.3800 6.3800 6.3800 6.3800 -
Jun 14, 2024 6.5900 6.5900 6.5900 6.5900 6.5900 -
Jun 13, 2024 6.7400 6.7400 6.7400 6.7400 6.7400 207
Jun 12, 2024 6.6300 6.6300 6.6300 6.6300 6.6300 -
Jun 11, 2024 6.6500 6.6500 6.6500 6.6500 6.6500 -
Jun 10, 2024 6.6950 6.6950 6.6950 6.6950 6.6950 -
Jun 7, 2024 6.7500 6.7500 6.7500 6.7500 6.7500 -
Jun 6, 2024 6.5300 6.5300 6.5300 6.5300 6.5300 -
Jun 5, 2024 6.4000 6.4000 6.4000 6.4000 6.4000 -
Jun 4, 2024 6.4250 6.4250 6.4250 6.4250 6.4250 -
Jun 3, 2024 6.5550 6.5550 6.5550 6.5550 6.5550 -
May 31, 2024 6.5400 6.5400 6.5400 6.5400 6.5400 -
May 30, 2024 6.4100 6.7500 6.4100 6.7500 6.7500 809
May 29, 2024 6.6750 6.6750 6.6750 6.6750 6.6750 -
May 28, 2024 6.7700 6.7700 6.7700 6.7700 6.7700 -
May 27, 2024 6.7550 6.7550 6.7550 6.7550 6.7550 -
May 24, 2024 6.8150 6.8150 6.8150 6.8150 6.8150 -
May 23, 2024 6.9550 6.9550 6.9550 6.9550 6.9550 -
May 22, 2024 6.8400 6.8400 6.8400 6.8400 6.8400 -
May 21, 2024 6.9250 6.9250 6.8600 6.8600 6.8600 100
May 20, 2024 6.9100 6.9700 6.9100 6.9700 6.9700 -
May 17, 2024 6.8050 6.8050 6.8050 6.8050 6.8050 -
May 16, 2024 6.9400 6.9400 6.9400 6.9400 6.9400 -
May 15, 2024 6.9600 6.9600 6.9600 6.9600 6.9600 -
May 14, 2024 6.4950 6.4950 6.4950 6.4950 6.4950 -
May 13, 2024 6.5750 6.5750 6.5750 6.5750 6.5750 -
May 10, 2024 6.5250 6.5250 6.5250 6.5250 6.5250 -
May 9, 2024 6.5050 6.5050 6.5050 6.5050 6.5050 -
May 8, 2024 6.4600 6.4600 6.4600 6.4600 6.4600 -
May 7, 2024 6.4400 6.5700 6.4400 6.5700 6.5700 200
May 6, 2024 6.3950 6.3950 6.3950 6.3950 6.3950 -
May 3, 2024 6.1650 6.1650 6.1650 6.1650 6.1650 -
May 2, 2024 6.4350 6.4350 6.4350 6.4350 6.4350 -
Apr 30, 2024 6.4050 6.4050 6.4050 6.4050 6.4050 -
Apr 29, 2024 6.5200 6.5400 6.5200 6.5400 6.5400 50
Apr 26, 2024 6.4550 6.6950 6.4550 6.6950 6.6950 1,000
Apr 25, 2024 6.7650 6.7650 6.7650 6.7650 6.7650 -
Apr 24, 2024 6.4750 6.4750 6.4750 6.4750 6.4750 -
Apr 23, 2024 6.4500 6.4950 6.4500 6.4950 6.4950 543
Apr 22, 2024 6.4350 6.4350 6.4350 6.4350 6.4350 -
Apr 19, 2024 6.7200 6.7200 6.3550 6.4000 6.4000 4,848
Apr 18, 2024 6.7500 6.8600 6.7500 6.8600 6.8600 100
Apr 17, 2024 6.7400 6.7400 6.7400 6.7400 6.7400 -
Apr 16, 2024 6.8300 6.8300 6.7650 6.7650 6.7650 380
Apr 15, 2024 6.9300 6.9300 6.9300 6.9300 6.9300 -
Apr 12, 2024 7.1650 7.2800 7.1650 7.2800 7.2800 207
Apr 11, 2024 7.0600 7.0600 7.0600 7.0600 7.0600 -
Apr 10, 2024 6.9300 6.9300 6.9300 6.9300 6.9300 -
Apr 9, 2024 6.8000 7.0750 6.8000 7.0750 7.0750 1,000
Apr 8, 2024 6.7600 6.7600 6.7600 6.7600 6.7600 -
Apr 5, 2024 6.7850 6.7850 6.7850 6.7850 6.7850 -
Apr 4, 2024 6.9000 6.9550 6.9000 6.9550 6.9550 1,300
Apr 3, 2024 7.0000 7.0000 6.9550 6.9550 6.9550 710
Apr 2, 2024 6.9150 6.9450 6.9150 6.9450 6.9450 500
Mar 28, 2024 7.0300 7.0300 7.0300 7.0300 7.0300 -
Mar 27, 2024 7.0600 7.0600 7.0600 7.0600 7.0600 400
Mar 26, 2024 7.0550 7.0550 7.0550 7.0550 7.0550 -
Mar 25, 2024 7.0100 7.1000 7.0100 7.1000 7.1000 25
Mar 22, 2024 6.9850 6.9850 6.9850 6.9850 6.9850 -
Mar 21, 2024 6.7400 7.0550 6.7400 7.0550 7.0550 2,200
Mar 20, 2024 6.8600 6.9650 6.8600 6.8750 6.8750 575
Mar 19, 2024 7.0000 7.0050 7.0000 7.0000 7.0000 850
Mar 18, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 -
Mar 15, 2024 7.1450 7.1450 7.0450 7.0450 7.0450 150
Mar 14, 2024 7.3000 7.3000 7.3000 7.3000 7.3000 -
Mar 13, 2024 7.4250 7.4250 7.4250 7.4250 7.4250 -
Mar 12, 2024 7.3650 7.3650 7.3650 7.3650 7.3650 -
Mar 11, 2024 7.3800 7.4600 7.3800 7.4600 7.4600 2,370
Mar 8, 2024 7.6800 7.6800 7.5000 7.5000 7.5000 70
Mar 7, 2024 7.5050 7.5050 7.5050 7.5050 7.5050 -
Mar 6, 2024 7.3200 7.3200 7.3200 7.3200 7.3200 -
Mar 5, 2024 7.4900 7.4900 7.4900 7.4900 7.4900 66
Mar 4, 2024 7.5850 7.5850 7.5850 7.5850 7.5850 150
Mar 1, 2024 7.1200 7.4550 7.1200 7.4550 7.4550 50
Feb 29, 2024 7.2600 7.2600 7.1500 7.1500 7.1500 250
Feb 28, 2024 7.5150 7.5150 7.3450 7.5000 7.5000 5,740
Feb 27, 2024 7.2650 7.5600 7.2650 7.5600 7.5600 500
Feb 26, 2024 7.1450 7.5050 7.1450 7.5050 7.5050 1,202
Feb 23, 2024 7.3500 7.3500 7.3500 7.3500 7.3500 -
Feb 22, 2024 7.3700 7.3700 7.3700 7.3700 7.3700 -
Feb 21, 2024 7.2200 7.2200 7.2200 7.2200 7.2200 -
Feb 20, 2024 7.4200 7.4200 7.1700 7.3000 7.3000 700
Feb 19, 2024 7.5800 7.5800 7.5800 7.5800 7.5800 -
Feb 16, 2024 7.6950 7.6950 7.6950 7.6950 7.6950 -
Feb 15, 2024 7.7100 7.7600 7.5800 7.5800 7.5800 2,371
Feb 14, 2024 7.3850 7.4250 7.3850 7.4250 7.4250 1,800
Feb 13, 2024 7.9650 7.9650 7.5550 7.5800 7.5800 1,771
Feb 12, 2024 7.8650 7.9300 7.8400 7.8400 7.8400 4,950
Feb 9, 2024 8.8600 8.8600 7.3100 7.9700 7.9700 5,130
Feb 8, 2024 8.6400 9.1550 8.6400 9.1550 9.1550 1,100
Feb 7, 2024 8.7800 8.7800 8.7800 8.7800 8.7800 -
Feb 6, 2024 9.1050 9.1050 9.0650 9.0650 9.0650 240
Feb 5, 2024 8.8050 8.8050 8.8050 8.8050 8.8050 500
Feb 2, 2024 8.7950 8.7950 8.7950 8.7950 8.7950 -
Feb 1, 2024 8.8250 8.8250 8.8250 8.8250 8.8250 -
Jan 31, 2024 8.9400 8.9400 8.9400 8.9400 8.9400 -
Jan 30, 2024 9.0200 9.0200 9.0200 9.0200 9.0200 -
Jan 29, 2024 9.1450 9.1450 9.1450 9.1450 9.1450 -
Jan 26, 2024 9.1500 9.1500 9.1500 9.1500 9.1500 -
Jan 25, 2024 9.4850 9.4850 9.3450 9.3450 9.3450 2,643
Jan 24, 2024 9.5250 9.5250 9.4450 9.4450 9.4450 220
Jan 23, 2024 9.2150 9.4150 9.2150 9.4000 9.4000 150
Jan 22, 2024 9.1000 9.1000 9.1000 9.1000 9.1000 -
Jan 19, 2024 9.2100 9.2100 9.1800 9.1800 9.1800 -
Jan 18, 2024 9.0250 9.0250 9.0250 9.0250 9.0250 -
Jan 17, 2024 9.0550 9.0550 9.0550 9.0550 9.0550 -
Jan 16, 2024 9.0800 9.0800 9.0800 9.0800 9.0800 -
Jan 15, 2024 9.3200 9.3200 9.3200 9.3200 9.3200 -

Related Tickers

WAF.F Siltronic AG
43.70
-2.89%
 
WAF.DE Siltronic AG
43.64
-3.88%
 
HY9H.SG SK Hynix Inc
130.00
-2.99%
 
NVD.DE NVIDIA Corporation
129.02
-2.67%
 
GFS GLOBALFOUNDRIES Inc.
40.18
-1.92%
 
INTC Intel Corporation
18.83
-1.70%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
201.84
-3.14%
 
NVDA NVIDIA Corporation
132.48
-2.52%