XETRA - Delayed Quote EUR

ON Semiconductor Corporation (XS4.DE)

Compare
31.74
0.00
(0.00%)
At close: April 8 at 5:35:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202532.4233.1831.7431.7431.74780
Apr 7, 202529.6231.3429.5231.3431.34824
Apr 4, 202534.8334.8334.8334.8334.83-
Apr 3, 202534.8334.8334.8334.8334.8333
Apr 2, 202537.3137.3137.3137.3137.31-
Apr 1, 202537.7637.7637.2237.2237.22524
Mar 31, 202537.4937.4936.8537.0737.07950
Mar 28, 202540.2040.2038.9038.9038.90134
Mar 27, 202540.9040.9040.9040.9040.90-
Mar 26, 202541.3841.3841.3841.3841.38-
Mar 25, 202541.9941.9941.9941.9941.99-
Mar 24, 202539.8839.8839.8839.8839.88-
Mar 21, 202539.5139.8839.0039.8839.88115
Mar 20, 202539.6639.8439.6639.8439.8430
Mar 19, 202540.0340.3640.0340.3640.3662
Mar 18, 202539.4739.4739.4739.4739.47-
Mar 17, 202539.6539.6539.6339.6339.6360
Mar 14, 202539.5739.5739.5739.5739.57-
Mar 13, 202539.2639.2639.2639.2639.26-
Mar 12, 202539.7239.7239.5239.5239.521
Mar 11, 202541.1741.1738.8438.8438.84256
Mar 10, 202541.3841.4240.9941.1041.101,123
Mar 7, 202540.4940.4940.4940.4940.49-
Mar 6, 202541.9342.0140.2240.9440.94981
Mar 5, 202542.0942.8641.9641.9641.962,066
Mar 4, 202542.0443.1741.9041.9041.90113
Mar 3, 202545.4345.7244.7844.8144.812,113
Feb 28, 202545.2645.3245.2645.3245.3210
Feb 27, 202548.5048.5046.8346.8346.83103
Feb 26, 202548.0848.0848.0848.0848.08-
Feb 25, 202551.1451.1549.7349.7349.73200
Feb 24, 202550.7951.4450.7151.4451.44134
Feb 21, 202553.2353.2651.6851.6851.68364
Feb 20, 202553.5553.7552.8453.3553.35210
Feb 19, 202550.4450.4450.4450.4450.44-
Feb 18, 202549.4050.4449.4050.4450.44100
Feb 17, 202549.3949.3949.3949.3949.39-
Feb 14, 202548.4848.7048.4848.7048.7082
Feb 13, 202548.0348.0347.8347.8347.8320
Feb 12, 202546.4546.4546.4546.4546.45-
Feb 11, 202545.7247.2945.7246.4246.42286
Feb 10, 202549.4249.4249.4249.4249.42-
Feb 7, 202549.6950.2849.4249.4249.42121
Feb 6, 202550.7050.7050.5950.5950.5920
Feb 5, 202548.1948.8448.1948.8448.84176
Feb 4, 202549.3049.7948.9649.0849.0812,820
Feb 3, 202549.5850.0248.7149.6449.64690
Jan 31, 202551.2651.2651.2651.2651.26-
Jan 30, 202551.9151.9149.7850.4350.431,967
Jan 29, 202552.1752.1751.2451.2451.24820
Jan 28, 202551.5251.6051.0151.0151.01523
Jan 27, 202550.9553.1850.3352.2452.248,039
Jan 24, 202553.0853.0853.0853.0853.08-
Jan 23, 202553.9353.9552.8453.0853.08326
Jan 22, 202553.4554.2353.4553.9953.99410
Jan 21, 202552.0052.0052.0052.0052.00-
Jan 20, 202552.0052.0052.0052.0052.00-
Jan 17, 202551.8253.3251.8253.2053.20140
Jan 16, 202554.5854.7452.5252.6252.621,634
Jan 15, 202554.1454.3853.9453.9453.94248
Jan 14, 202555.0055.3853.4353.5453.54882
Jan 13, 202552.3653.4351.9453.4053.40946
Jan 10, 202555.6756.2554.8554.8754.872,931
Jan 9, 202556.8256.8256.5456.5456.5460
Jan 8, 202561.9761.9761.9761.9761.97-
Jan 7, 202562.0462.4461.9161.9761.97270
Jan 6, 202562.3363.6862.3363.3763.37481
Jan 3, 202560.9560.9560.9560.9560.95-
Jan 2, 202561.1761.1761.1761.1761.17-
Dec 30, 202463.3463.3463.3463.3463.34-
Dec 27, 202463.3463.3463.3463.3463.34-
Dec 23, 202461.0061.0061.0061.0061.00-
Dec 20, 202461.0061.0061.0061.0061.0020
Dec 19, 202463.4663.4663.2263.2263.22159
Dec 18, 202465.4265.4265.4265.4265.42-
Dec 17, 202464.7464.7464.7464.7464.74-
Dec 16, 202462.7964.0162.3664.0164.01637
Dec 13, 202464.0964.0962.4262.7962.79363
Dec 12, 202463.4863.4863.4863.4863.48-
Dec 11, 202464.1964.1964.0764.0764.07132
Dec 10, 202463.9863.9863.9863.9863.98-
Dec 9, 202463.1063.9862.9463.9863.98379
Dec 6, 202463.3363.3362.9763.0763.07351
Dec 5, 202462.5562.5562.5562.5562.55530
Dec 4, 202469.2069.2069.2069.2069.20-
Dec 3, 202469.9870.6869.2069.2069.201,336
Dec 2, 202469.5569.9669.5569.9669.96150
Nov 29, 202468.4668.4668.4668.4668.46-
Nov 28, 202465.9365.9365.9365.9365.93-
Nov 27, 202465.9365.9365.9365.9365.93-
Nov 26, 202470.1070.1667.8067.8067.80368
Nov 25, 202465.9465.9465.9465.9465.94-
Nov 22, 202465.5865.9465.5865.9465.9410
Nov 21, 202463.8164.4563.4864.4564.45371
Nov 20, 202463.2363.3061.8962.5562.551,394
Nov 19, 202462.9663.1062.4662.9562.95294
Nov 18, 202462.2862.4961.4062.4962.49602
Nov 15, 202463.0563.2661.7561.7561.75250
Nov 14, 202465.1065.1063.9863.9863.9839
Nov 13, 202465.9665.9664.5964.5964.591
Nov 12, 202466.2866.7565.9766.0566.05693
Nov 11, 202465.7566.3365.2065.2065.20238
Nov 8, 202465.7165.7165.4165.4165.4128
Nov 7, 202467.3968.1267.0867.4567.451,784
Nov 6, 202467.5967.8367.1267.6767.67687
Nov 5, 202464.2264.3863.1864.3064.301,653
Nov 4, 202465.3865.3865.0365.0365.03152
Nov 1, 202466.0566.0566.0566.0566.05-
Oct 31, 202467.2567.7064.5464.5464.542,400
Oct 30, 202467.8369.9967.7567.9767.97567
Oct 29, 202468.5068.5068.5068.5068.50-
Oct 28, 202467.6969.4062.8968.7668.763,766
Oct 25, 202465.2266.5165.2266.5066.50162
Oct 24, 202464.9465.0763.8864.1464.14717
Oct 23, 202463.4863.9263.2363.2363.23161
Oct 22, 202461.5561.5561.0461.1061.101,680
Oct 21, 202461.1561.1561.1561.1561.1530
Oct 18, 202464.6864.6863.9663.9663.96169
Oct 17, 202464.0564.7464.0564.7464.74288
Oct 16, 202464.7364.7364.5564.6064.60213
Oct 15, 202466.9966.9965.7665.7665.76519
Oct 14, 202466.1566.3966.1566.3966.3924
Oct 11, 202465.1865.1865.1865.1865.18-
Oct 10, 202464.5664.5663.3164.1764.171,063
Oct 9, 202464.6664.6664.6664.6664.6652
Oct 8, 202464.4564.8564.0064.1764.17383
Oct 7, 202463.9963.9963.9963.9963.99-
Oct 4, 202465.3365.5765.1765.1765.17340
Oct 3, 202463.6763.6763.6763.6763.67-
Oct 2, 202463.9865.2063.9365.1265.121,346
Oct 1, 202465.6665.8364.4064.4064.401,315
Sep 30, 202465.9265.9265.1765.3365.33751
Sep 27, 202465.8167.3665.7467.1167.111,292
Sep 26, 202464.2164.9463.6763.6763.672,232
Sep 25, 202462.9662.9662.9662.9662.96-
Sep 24, 202463.0264.7863.0263.2763.27528
Sep 23, 202462.6663.4262.4263.4263.42272
Sep 20, 202465.6965.6961.7962.0262.025,381
Sep 19, 202465.3466.6264.4466.6266.62770
Sep 18, 202463.8363.8363.8363.8363.83-
Sep 17, 202464.8364.8364.8364.8364.83-
Sep 16, 202462.8862.8862.8862.8862.88-
Sep 13, 202464.6564.6564.6564.6564.65-
Sep 12, 202463.0363.0362.3062.3062.301
Sep 11, 202461.2261.2261.2261.2261.22-
Sep 10, 202461.2761.2761.2761.2761.2776
Sep 9, 202462.8262.8262.8262.8262.82-
Sep 6, 202461.6561.6561.6561.6561.65-
Sep 5, 202464.9064.9063.1963.1963.19148
Sep 4, 202463.0564.1762.8064.1764.17266
Sep 3, 202470.1170.1166.6166.6166.6157
Sep 2, 202469.5270.5569.5270.5570.5535
Aug 30, 202469.2070.9969.2070.1270.122,579
Aug 29, 202467.2070.2167.1070.2170.211,059
Aug 28, 202466.8466.8466.8466.8466.84-
Aug 27, 202467.2268.0866.3067.5267.52336
Aug 26, 202466.9266.9266.9266.9266.92-
Aug 23, 202466.6467.7466.6467.7467.7468
Aug 22, 202469.0069.0067.5967.5967.595
Aug 21, 202468.1770.0068.1768.5768.5713
Aug 20, 202469.1169.1168.1868.1868.18138
Aug 19, 202468.4569.2368.4569.2369.2327
Aug 16, 202465.7865.7865.7865.7865.78-
Aug 15, 202465.7865.7865.7865.7865.7854
Aug 14, 202466.6366.6364.5764.5764.5780
Aug 13, 202465.3765.6965.0465.6965.69167
Aug 12, 202464.6064.6064.6064.6064.60-
Aug 9, 202464.4664.4664.4664.4664.46-
Aug 8, 202462.1664.7962.0564.7964.79840
Aug 7, 202463.4864.1863.4864.1864.1871
Aug 6, 202465.7366.0062.8662.8662.865,171
Aug 5, 202459.2764.4857.5064.4864.482,052
Aug 2, 202465.6565.7262.9262.9262.921,215
Aug 1, 202472.3272.8968.6968.6968.691,856
Jul 31, 202470.4371.4569.4971.4571.451,519
Jul 30, 202472.2372.2369.0269.0269.02943
Jul 29, 202465.4373.4964.6072.9572.951,981
Jul 26, 202463.3764.0063.2163.8163.81608
Jul 25, 202464.7864.7861.7763.4063.402,984
Jul 24, 202467.3567.6766.1566.1566.151,611
Jul 23, 202469.7269.7268.0068.4168.411,098
Jul 22, 202467.4169.7767.2769.3969.392,077
Jul 19, 202469.8569.8569.8569.8569.85-
Jul 18, 202470.3970.5169.8569.8569.85431
Jul 17, 202471.3071.3070.7071.2171.21259
Jul 16, 202470.1871.5070.1371.4771.47108
Jul 15, 202471.0071.6469.5071.0671.061,271
Jul 12, 202468.4170.1968.4170.0470.04464
Jul 11, 202468.3870.4468.3269.4069.40554
Jul 10, 202467.8569.7667.8569.7669.761,778
Jul 9, 202469.7469.7667.6967.7767.77445
Jul 8, 202467.6668.1767.6668.0968.091,249
Jul 5, 202467.5667.9567.5467.8167.81462
Jul 4, 202467.1267.1267.1267.1267.12-
Jul 3, 202467.9768.4067.7968.4068.40575
Jul 2, 202466.5366.7066.5366.7066.7040
Jul 1, 202463.9863.9863.4363.4363.4310
Jun 28, 202463.8864.1363.8864.1364.13231
Jun 27, 202463.4463.4463.0263.0263.02190
Jun 26, 202464.3064.3063.4963.4963.4920
Jun 25, 202463.4863.4863.4863.4863.48-
Jun 24, 202463.9663.9663.9663.9663.96-
Jun 21, 202464.3664.3664.3664.3664.36-
Jun 20, 202465.0066.3864.0164.4264.429,520
Jun 19, 202465.5465.5465.0665.3265.32760
Jun 18, 202466.0066.0065.9865.9865.9860
Jun 17, 202467.1267.1264.8864.8864.8871
Jun 14, 202470.0770.2267.1267.1267.121,376
Jun 13, 202470.7670.7669.1469.9369.93904
Jun 12, 202468.7971.1068.7971.0371.03643
Jun 11, 202468.0368.2568.0368.2568.2561
Jun 10, 202467.0768.2667.0268.2668.26232
Jun 7, 202466.7266.7266.3366.3366.3311
Jun 6, 202468.8768.8768.8768.8768.8729
Jun 5, 202465.8867.2864.6167.2867.28354
Jun 4, 202467.0567.5965.8865.8865.88634
Jun 3, 202467.0868.2766.9467.1867.181,724
May 31, 202466.7766.7765.2265.3165.3155
May 30, 202465.7666.0564.9066.0566.05850
May 29, 202468.5768.5768.5768.5768.57-
May 28, 202468.5768.5768.5768.5768.57-
May 27, 202467.0267.0267.0267.0267.02-
May 24, 202466.2767.0766.2767.0767.07249
May 23, 202470.9371.3568.0168.1468.141,891
May 22, 202467.0169.7967.0169.7969.79862
May 21, 202468.4968.4966.7266.7266.7259
May 20, 202467.2468.0867.2468.0868.0822
May 17, 202467.2467.8967.2467.8567.852
May 16, 202468.3368.3367.7467.7467.74120
May 15, 202468.1168.2767.6767.6767.67165
May 14, 202467.0468.2467.0368.1468.14204
May 13, 202465.3765.3765.3765.3765.37-
May 10, 202466.2166.2165.3165.3765.37585
May 9, 202465.1365.8765.1365.8765.8750
May 8, 202465.8966.2064.3564.4164.41199
May 7, 202464.9666.9964.5166.9966.991,524
May 6, 202465.5265.5264.2664.2664.26141
May 3, 202465.6865.8065.2065.6765.67496
May 2, 202465.1466.4063.8764.2364.23174
Apr 30, 202466.1867.5465.3567.2567.25722
Apr 29, 202464.7565.9162.6965.9165.911,468
Apr 26, 202462.0263.7061.8063.7063.70814
Apr 25, 202461.2961.7461.0661.4161.41801
Apr 24, 202460.8262.7060.5060.8260.82743
Apr 23, 202456.8357.3556.8357.3557.3595
Apr 22, 202457.1457.6255.7756.3556.351,899
Apr 19, 202457.7558.0256.9557.8157.811,173
Apr 18, 202460.6761.2658.7059.5959.593,763
Apr 17, 202460.8861.0160.6660.6660.66153
Apr 16, 202461.9661.9660.9861.0561.05527
Apr 15, 202462.7863.3862.1062.6262.62914
Apr 12, 202466.1566.1563.5163.5163.5185
Apr 11, 202464.5465.2964.5065.2965.29113
Apr 10, 202466.1066.1064.0464.2464.24137
Apr 9, 202463.5965.5163.4265.1165.11367

Related Tickers

TII.DE Texas Instruments Incorporated
131.88
-7.27%
 
SGM.DE STMicroelectronics N.V.
16.67
-3.88%
 
ELG.DE Elmos Semiconductor SE
49.80
-2.54%
 
MTE.DE Micron Technology, Inc.
58.04
-9.57%
 
TII.MU Texas Instruments Inc
130.90
-8.63%
 
1YD.DE Broadcom Inc.
143.50
-5.37%
 
QCI.DE QUALCOMM Incorporated
113.28
-6.38%
 
INL.DE Intel Corporation
17.02
-5.26%
 
WAF.DE Siltronic AG
32.00
-10.01%
 
AMD.DE Advanced Micro Devices, Inc.
73.87
-6.03%