Frankfurt - Delayed Quote EUR
ON Semiconductor Corporation (XS4.F)
32.27
+0.20
+(0.62%)
As of 8:01:41 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 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 15 |
| Apr 23, 2025 | 31.39 | 32.12 | 31.39 | 32.07 | 32.07 | 15 |
| Apr 22, 2025 | 29.71 | 30.51 | 29.71 | 30.51 | 30.51 | - |
| Apr 17, 2025 | 30.05 | 30.09 | 30.05 | 30.09 | 30.09 | - |
| Apr 16, 2025 | 29.91 | 29.91 | 29.55 | 29.55 | 29.55 | - |
| Apr 15, 2025 | 31.30 | 32.30 | 31.30 | 31.49 | 31.49 | 641 |
| Apr 14, 2025 | 31.00 | 31.59 | 31.00 | 31.34 | 31.34 | 3 |
| Apr 11, 2025 | 31.09 | 31.19 | 30.43 | 30.43 | 30.43 | 30 |
| Apr 10, 2025 | 35.09 | 35.09 | 30.50 | 30.50 | 30.50 | 100 |
| Apr 9, 2025 | 27.95 | 30.19 | 27.95 | 30.19 | 30.19 | 15 |
| Apr 8, 2025 | 32.22 | 32.22 | 32.18 | 32.18 | 32.18 | 60 |
| Apr 7, 2025 | 28.60 | 31.91 | 28.60 | 31.58 | 31.58 | 75 |
| Apr 4, 2025 | 31.73 | 31.73 | 31.10 | 31.10 | 31.10 | - |
| Apr 3, 2025 | 35.19 | 35.19 | 32.42 | 32.42 | 32.42 | 100 |
| Apr 2, 2025 | 36.83 | 37.83 | 36.83 | 37.51 | 37.51 | 280 |
| Apr 1, 2025 | 37.23 | 37.97 | 36.73 | 36.73 | 36.73 | 37 |
| Mar 31, 2025 | 37.08 | 37.34 | 37.08 | 37.34 | 37.34 | - |
| Mar 28, 2025 | 40.07 | 40.07 | 37.44 | 37.44 | 37.44 | - |
| Mar 27, 2025 | 40.89 | 40.89 | 40.31 | 40.31 | 40.31 | - |
| Mar 26, 2025 | 41.59 | 41.69 | 41.59 | 41.69 | 41.69 | - |
| Mar 25, 2025 | 41.90 | 41.90 | 41.78 | 41.78 | 41.78 | - |
| Mar 24, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Mar 21, 2025 | 39.39 | 40.46 | 39.39 | 40.24 | 40.24 | 1,048 |
| Mar 20, 2025 | 39.85 | 39.85 | 39.62 | 39.62 | 39.62 | - |
| Mar 19, 2025 | 39.53 | 39.74 | 39.53 | 39.74 | 39.74 | - |
| Mar 18, 2025 | 39.72 | 39.72 | 39.47 | 39.47 | 39.47 | - |
| Mar 17, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Mar 14, 2025 | 38.83 | 39.48 | 38.74 | 39.48 | 39.48 | 300 |
| Mar 13, 2025 | 38.71 | 39.09 | 38.63 | 38.63 | 38.63 | 10 |
| Mar 12, 2025 | 38.99 | 39.15 | 38.99 | 39.15 | 39.15 | - |
| Mar 11, 2025 | 40.20 | 40.20 | 38.71 | 38.71 | 38.71 | 25 |
| Mar 10, 2025 | 41.43 | 41.43 | 40.47 | 40.47 | 40.47 | 151 |
| Mar 7, 2025 | 40.14 | 41.53 | 40.14 | 41.53 | 41.53 | - |
| Mar 6, 2025 | 41.81 | 41.81 | 40.28 | 40.28 | 40.28 | - |
| Mar 5, 2025 | 41.77 | 42.71 | 41.65 | 42.71 | 42.71 | 300 |
| Mar 4, 2025 | 42.61 | 42.61 | 41.95 | 41.95 | 41.95 | - |
| Mar 3, 2025 | 44.76 | 44.85 | 42.53 | 42.53 | 42.53 | 500 |
| Feb 28, 2025 | 45.80 | 45.80 | 44.85 | 44.85 | 44.85 | - |
| Feb 27, 2025 | 48.03 | 48.03 | 45.56 | 45.56 | 45.56 | - |
| Feb 26, 2025 | 48.63 | 49.00 | 47.97 | 47.97 | 47.97 | 200 |
| Feb 25, 2025 | 50.42 | 50.42 | 48.67 | 48.67 | 48.67 | - |
| Feb 24, 2025 | 51.17 | 51.35 | 50.79 | 50.79 | 50.79 | - |
| Feb 21, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 20, 2025 | 52.47 | 53.36 | 52.47 | 52.63 | 52.63 | 207 |
| Feb 19, 2025 | 49.33 | 52.99 | 49.33 | 52.99 | 52.99 | - |
| Feb 18, 2025 | 48.79 | 49.69 | 48.79 | 49.69 | 49.69 | - |
| Feb 17, 2025 | 49.13 | 49.71 | 48.15 | 48.15 | 48.15 | 216 |
| Feb 14, 2025 | 48.26 | 48.51 | 48.26 | 48.51 | 48.51 | 22 |
| Feb 13, 2025 | 47.90 | 48.26 | 47.90 | 48.26 | 48.26 | 670 |
| Feb 12, 2025 | 45.81 | 47.73 | 45.81 | 47.73 | 47.73 | - |
| Feb 11, 2025 | 45.06 | 46.13 | 45.06 | 46.13 | 46.13 | 20 |
| Feb 10, 2025 | 49.29 | 49.29 | 45.97 | 45.97 | 45.97 | 116 |
| Feb 7, 2025 | 50.00 | 50.00 | 49.09 | 49.09 | 49.09 | - |
| Feb 6, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| Feb 5, 2025 | 47.90 | 49.33 | 47.90 | 49.33 | 49.33 | - |
| Feb 4, 2025 | 48.90 | 48.90 | 48.31 | 48.33 | 48.33 | - |
| Feb 3, 2025 | 49.31 | 49.31 | 48.88 | 48.88 | 48.88 | 25 |
| Jan 31, 2025 | 51.12 | 51.12 | 50.32 | 50.32 | 50.32 | - |
| Jan 30, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Jan 29, 2025 | 51.93 | 51.93 | 51.24 | 51.24 | 51.24 | - |
| Jan 28, 2025 | 51.42 | 51.55 | 51.42 | 51.55 | 51.55 | 12 |
| Jan 27, 2025 | 50.38 | 50.72 | 50.38 | 50.72 | 50.72 | 65 |
| Jan 24, 2025 | 52.75 | 52.75 | 51.46 | 51.46 | 51.46 | 50 |
| Jan 23, 2025 | 53.31 | 53.63 | 53.31 | 53.63 | 53.63 | - |
| Jan 22, 2025 | 53.38 | 53.94 | 53.38 | 53.53 | 53.53 | 70 |
| Jan 21, 2025 | 52.32 | 53.51 | 52.32 | 53.10 | 53.10 | 100 |
| Jan 20, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Jan 17, 2025 | 51.81 | 53.17 | 51.81 | 53.17 | 53.17 | - |
| Jan 16, 2025 | 53.80 | 53.80 | 51.94 | 51.94 | 51.94 | - |
| Jan 15, 2025 | 53.18 | 54.36 | 53.18 | 53.65 | 53.65 | 40 |
| Jan 14, 2025 | 54.53 | 54.53 | 52.88 | 52.88 | 52.88 | - |
| Jan 13, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Jan 10, 2025 | 56.11 | 56.11 | 52.67 | 52.67 | 52.67 | 215 |
| Jan 9, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Jan 8, 2025 | 60.33 | 60.33 | 56.52 | 56.52 | 56.52 | - |
| Jan 7, 2025 | 61.36 | 61.36 | 60.47 | 60.47 | 60.47 | - |
| Jan 6, 2025 | 61.78 | 63.08 | 61.78 | 63.08 | 63.08 | 15 |
| Jan 3, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 215 |
| Jan 2, 2025 | 60.64 | 61.23 | 60.21 | 60.21 | 60.21 | 72 |
| Dec 30, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Dec 27, 2024 | 63.86 | 64.55 | 63.08 | 63.08 | 63.08 | 318 |
| Dec 23, 2024 | 62.78 | 63.68 | 62.78 | 63.68 | 63.68 | - |
| Dec 20, 2024 | 61.41 | 62.49 | 61.41 | 62.49 | 62.49 | - |
| Dec 19, 2024 | 62.37 | 62.95 | 62.37 | 62.37 | 62.37 | 32 |
| Dec 18, 2024 | 64.08 | 64.08 | 62.42 | 62.42 | 62.42 | - |
| Dec 17, 2024 | 63.30 | 66.31 | 63.30 | 64.58 | 64.58 | 56 |
| Dec 16, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Dec 13, 2024 | 63.67 | 63.67 | 63.15 | 63.15 | 63.15 | - |
| Dec 12, 2024 | 64.01 | 64.01 | 63.91 | 63.91 | 63.91 | - |
| Dec 11, 2024 | 62.77 | 64.72 | 62.77 | 64.72 | 64.72 | 96 |
| Dec 10, 2024 | 63.57 | 63.57 | 62.88 | 62.88 | 62.88 | - |
| Dec 9, 2024 | 62.48 | 64.24 | 62.48 | 63.78 | 63.78 | 151 |
| Dec 6, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Dec 5, 2024 | 62.01 | 62.01 | 61.68 | 61.68 | 61.68 | - |
| Dec 4, 2024 | 66.42 | 66.42 | 62.49 | 62.49 | 62.49 | 86 |
| Dec 3, 2024 | 69.86 | 69.86 | 66.41 | 66.41 | 66.41 | 66 |
| Dec 2, 2024 | 67.12 | 70.29 | 67.12 | 70.29 | 70.29 | - |
| Nov 29, 2024 | 66.29 | 67.53 | 66.29 | 66.95 | 66.95 | 15 |
| Nov 28, 2024 | 66.37 | 66.37 | 66.13 | 66.37 | 66.37 | 155 |
| Nov 27, 2024 | 66.76 | 66.76 | 66.35 | 66.35 | 66.35 | - |
| Nov 26, 2024 | 68.81 | 68.81 | 67.12 | 67.18 | 67.18 | - |
| Nov 25, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| Nov 22, 2024 | 64.73 | 66.32 | 64.73 | 66.31 | 66.31 | - |
| Nov 21, 2024 | 63.16 | 65.13 | 63.16 | 65.08 | 65.08 | 130 |
| Nov 20, 2024 | 63.01 | 63.28 | 62.67 | 63.28 | 63.28 | 10 |
| Nov 19, 2024 | 62.39 | 63.28 | 62.39 | 62.54 | 62.54 | 50 |
| Nov 18, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| Nov 15, 2024 | 62.37 | 62.37 | 61.35 | 61.35 | 61.35 | 26 |
| Nov 14, 2024 | 64.31 | 64.31 | 63.54 | 63.54 | 63.54 | - |
| Nov 13, 2024 | 66.46 | 66.46 | 64.50 | 64.50 | 64.50 | 15 |
| Nov 12, 2024 | 66.01 | 66.01 | 65.83 | 65.83 | 65.83 | - |
| Nov 11, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| Nov 8, 2024 | 66.56 | 66.56 | 65.32 | 65.32 | 65.32 | - |
| Nov 7, 2024 | 66.83 | 66.83 | 66.70 | 66.70 | 66.70 | - |
| Nov 6, 2024 | 65.94 | 68.48 | 65.94 | 68.48 | 68.48 | 10 |
| Nov 5, 2024 | 63.42 | 64.17 | 63.42 | 63.70 | 63.70 | 2,280 |
| Nov 4, 2024 | 64.71 | 64.71 | 63.74 | 63.74 | 63.74 | - |
| Nov 1, 2024 | 64.57 | 65.05 | 64.57 | 65.05 | 65.05 | - |
| Oct 31, 2024 | 66.87 | 66.87 | 64.55 | 64.55 | 64.55 | - |
| Oct 30, 2024 | 67.89 | 67.89 | 67.60 | 67.60 | 67.60 | - |
| Oct 29, 2024 | 66.07 | 69.26 | 66.07 | 68.86 | 68.86 | 22 |
| Oct 28, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 150 |
| Oct 25, 2024 | 64.31 | 65.10 | 64.31 | 65.10 | 65.10 | 105 |
| Oct 24, 2024 | 64.58 | 64.58 | 64.33 | 64.33 | 64.33 | 1 |
| Oct 23, 2024 | 63.86 | 63.93 | 62.51 | 62.51 | 62.51 | 80 |
| Oct 22, 2024 | 61.37 | 61.78 | 61.37 | 61.78 | 61.78 | - |
| Oct 21, 2024 | 62.58 | 62.58 | 61.27 | 61.86 | 61.86 | 236 |
| Oct 18, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Oct 17, 2024 | 63.42 | 63.77 | 63.42 | 63.77 | 63.77 | - |
| Oct 16, 2024 | 63.58 | 63.66 | 63.58 | 63.66 | 63.66 | - |
| Oct 15, 2024 | 66.27 | 66.27 | 63.29 | 63.29 | 63.29 | - |
| Oct 14, 2024 | 63.75 | 66.29 | 63.75 | 66.29 | 66.29 | - |
| Oct 11, 2024 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 2 |
| Oct 10, 2024 | 64.29 | 64.29 | 63.80 | 63.80 | 63.80 | - |
| Oct 9, 2024 | 63.61 | 64.68 | 63.61 | 64.68 | 64.68 | - |
| Oct 8, 2024 | 64.17 | 64.28 | 64.17 | 64.28 | 64.28 | - |
| Oct 7, 2024 | 64.60 | 64.60 | 64.03 | 64.03 | 64.03 | 100 |
| Oct 4, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Oct 3, 2024 | 63.94 | 63.94 | 63.22 | 63.22 | 63.22 | - |
| Oct 2, 2024 | 63.15 | 64.78 | 63.15 | 64.78 | 64.78 | - |
| Oct 1, 2024 | 64.74 | 64.74 | 64.30 | 64.30 | 64.30 | 20 |
| Sep 30, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| Sep 27, 2024 | 65.02 | 66.24 | 65.02 | 66.24 | 66.24 | - |
| Sep 26, 2024 | 63.34 | 65.62 | 63.34 | 65.62 | 65.62 | - |
| Sep 25, 2024 | 62.22 | 62.22 | 62.10 | 62.10 | 62.10 | - |
| Sep 24, 2024 | 62.36 | 63.15 | 62.36 | 63.15 | 63.15 | - |
| Sep 23, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Sep 20, 2024 | 64.99 | 64.99 | 62.09 | 62.09 | 62.09 | - |
| Sep 19, 2024 | 63.85 | 64.29 | 63.85 | 64.29 | 64.29 | 50 |
| Sep 18, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Sep 17, 2024 | 62.85 | 63.78 | 62.85 | 63.78 | 63.78 | - |
| Sep 16, 2024 | 64.00 | 64.10 | 62.83 | 63.02 | 63.02 | 111 |
| Sep 13, 2024 | 62.05 | 64.53 | 62.05 | 64.53 | 64.53 | - |
| Sep 12, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Sep 11, 2024 | 61.04 | 63.47 | 61.04 | 63.47 | 63.47 | - |
| Sep 10, 2024 | 63.10 | 63.10 | 63.08 | 63.08 | 63.08 | 76 |
| Sep 9, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Sep 6, 2024 | 62.12 | 62.12 | 61.49 | 61.49 | 61.49 | - |
| Sep 5, 2024 | 63.49 | 64.00 | 63.01 | 63.01 | 63.01 | 4 |
| Sep 4, 2024 | 62.86 | 63.61 | 62.86 | 63.61 | 63.61 | - |
| Sep 3, 2024 | 69.86 | 69.86 | 63.46 | 63.46 | 63.46 | - |
| Sep 2, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| Aug 30, 2024 | 68.64 | 69.90 | 68.64 | 69.90 | 69.90 | - |
| Aug 29, 2024 | 65.39 | 70.00 | 65.39 | 68.64 | 68.64 | 16 |
| Aug 28, 2024 | 67.39 | 67.39 | 67.23 | 67.23 | 67.23 | - |
| Aug 27, 2024 | 66.49 | 67.97 | 66.49 | 67.97 | 67.97 | - |
| Aug 26, 2024 | 67.84 | 67.84 | 67.63 | 67.63 | 67.63 | 6 |
| Aug 23, 2024 | 65.78 | 67.69 | 65.78 | 67.69 | 67.69 | - |
| Aug 22, 2024 | 68.44 | 68.44 | 65.99 | 65.99 | 65.99 | 24 |
| Aug 21, 2024 | 67.86 | 68.59 | 67.86 | 68.59 | 68.59 | - |
| Aug 20, 2024 | 69.84 | 69.84 | 68.51 | 68.51 | 68.51 | - |
| Aug 19, 2024 | 68.06 | 69.28 | 68.06 | 69.28 | 69.28 | 4 |
| Aug 16, 2024 | 68.81 | 68.81 | 68.50 | 68.50 | 68.50 | - |
| Aug 15, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| Aug 14, 2024 | 65.78 | 66.50 | 64.37 | 64.37 | 64.37 | 80 |
| Aug 13, 2024 | 64.35 | 65.49 | 64.35 | 65.49 | 65.49 | 7 |
| Aug 12, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Aug 9, 2024 | 65.71 | 65.71 | 65.46 | 65.46 | 65.46 | - |
| Aug 8, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Aug 7, 2024 | 62.24 | 62.24 | 61.35 | 61.35 | 61.35 | - |
| Aug 6, 2024 | 64.69 | 64.84 | 62.97 | 62.97 | 62.97 | 8 |
| Aug 5, 2024 | 57.80 | 63.97 | 57.80 | 63.97 | 63.97 | 40 |
| Aug 2, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Aug 1, 2024 | 72.08 | 72.08 | 66.97 | 66.97 | 66.97 | - |
| Jul 31, 2024 | 69.67 | 72.19 | 69.50 | 72.19 | 72.19 | 250 |
| Jul 30, 2024 | 72.99 | 72.99 | 69.14 | 69.14 | 69.14 | 50 |
| Jul 29, 2024 | 64.83 | 74.03 | 64.83 | 72.79 | 72.79 | 156 |
| Jul 26, 2024 | 62.41 | 64.65 | 62.41 | 64.65 | 64.65 | 57 |
| Jul 25, 2024 | 65.04 | 65.04 | 62.20 | 62.50 | 62.50 | 325 |
| Jul 24, 2024 | 67.79 | 67.79 | 65.35 | 65.35 | 65.35 | 607 |
| Jul 23, 2024 | 68.28 | 69.87 | 67.29 | 67.29 | 67.29 | 115 |
| Jul 22, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Jul 19, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
| Jul 18, 2024 | 69.49 | 69.67 | 69.49 | 69.67 | 69.67 | - |
| Jul 17, 2024 | 70.90 | 70.90 | 70.13 | 70.13 | 70.13 | - |
| Jul 16, 2024 | 69.57 | 71.58 | 69.57 | 71.58 | 71.58 | - |
| Jul 15, 2024 | 70.29 | 71.29 | 70.29 | 71.29 | 71.29 | 40 |
| Jul 12, 2024 | 67.71 | 70.17 | 67.71 | 70.17 | 70.17 | - |
| Jul 11, 2024 | 68.41 | 68.71 | 67.53 | 68.71 | 68.71 | 40 |
| Jul 10, 2024 | 67.42 | 70.31 | 67.42 | 70.31 | 70.31 | 1 |
| Jul 9, 2024 | 68.92 | 68.92 | 67.74 | 67.74 | 67.74 | - |
| Jul 8, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| Jul 5, 2024 | 66.82 | 67.51 | 66.82 | 67.51 | 67.51 | - |
| Jul 4, 2024 | 66.89 | 66.89 | 66.64 | 66.64 | 66.64 | - |
| Jul 3, 2024 | 67.55 | 67.55 | 67.17 | 67.17 | 67.17 | - |
| Jul 2, 2024 | 63.73 | 67.39 | 63.73 | 67.39 | 67.39 | 25 |
| Jul 1, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| Jun 28, 2024 | 63.13 | 63.49 | 63.13 | 63.49 | 63.49 | - |
| Jun 27, 2024 | 63.10 | 63.22 | 63.10 | 63.22 | 63.22 | - |
| Jun 26, 2024 | 63.16 | 63.54 | 63.16 | 63.51 | 63.51 | 130 |
| Jun 25, 2024 | 62.86 | 63.05 | 62.86 | 63.05 | 63.05 | - |
| Jun 24, 2024 | 63.57 | 63.83 | 63.24 | 63.24 | 63.24 | 240 |
| Jun 21, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| Jun 20, 2024 | 65.43 | 65.43 | 63.53 | 63.53 | 63.53 | 445 |
| Jun 19, 2024 | 65.80 | 65.80 | 65.61 | 65.61 | 65.61 | - |
| Jun 18, 2024 | 65.61 | 65.61 | 65.34 | 65.34 | 65.34 | 6 |
| Jun 17, 2024 | 66.94 | 66.94 | 64.72 | 65.55 | 65.55 | 28 |
| Jun 14, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jun 13, 2024 | 70.13 | 71.00 | 70.13 | 71.00 | 71.00 | 18 |
| Jun 12, 2024 | 68.36 | 69.88 | 68.36 | 69.88 | 69.88 | - |
| Jun 11, 2024 | 67.65 | 68.80 | 67.65 | 68.80 | 68.80 | - |
| Jun 10, 2024 | 66.56 | 68.40 | 66.56 | 68.40 | 68.40 | 200 |
| Jun 7, 2024 | 66.28 | 66.71 | 66.28 | 66.71 | 66.71 | - |
| Jun 6, 2024 | 67.99 | 67.99 | 66.87 | 66.87 | 66.87 | 10 |
| Jun 5, 2024 | 65.26 | 67.98 | 65.26 | 67.98 | 67.98 | - |
| Jun 4, 2024 | 66.51 | 66.51 | 65.40 | 65.40 | 65.40 | - |
| Jun 3, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| May 31, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| May 30, 2024 | 64.63 | 66.23 | 64.63 | 66.23 | 66.23 | 17 |
| May 29, 2024 | 67.07 | 67.07 | 65.90 | 65.90 | 65.90 | 135 |
| May 28, 2024 | 66.33 | 67.07 | 66.33 | 67.07 | 67.07 | - |
| May 27, 2024 | 66.37 | 66.37 | 66.19 | 66.19 | 66.19 | 40 |
| May 24, 2024 | 65.77 | 66.53 | 65.77 | 66.53 | 66.53 | 75 |
| May 23, 2024 | 71.00 | 71.00 | 66.03 | 66.03 | 66.03 | 40 |
| May 22, 2024 | 66.56 | 70.06 | 66.56 | 70.03 | 70.03 | 25 |
| May 21, 2024 | 67.87 | 67.87 | 66.85 | 66.85 | 66.85 | - |
| May 20, 2024 | 66.82 | 66.82 | 66.80 | 66.80 | 66.80 | 20 |
| May 17, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| May 16, 2024 | 68.30 | 68.30 | 67.24 | 67.24 | 67.24 | - |
| May 15, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| May 14, 2024 | 66.51 | 67.11 | 66.51 | 67.11 | 67.11 | - |
| May 13, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 50 |
| May 10, 2024 | 65.73 | 65.73 | 64.91 | 64.91 | 64.91 | - |
| May 9, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| May 8, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| May 7, 2024 | 64.27 | 66.04 | 64.27 | 66.04 | 66.04 | 20 |
| May 6, 2024 | 64.95 | 66.11 | 64.95 | 66.11 | 66.11 | 14 |
| May 3, 2024 | 65.35 | 65.36 | 65.04 | 65.04 | 65.04 | 28 |
| May 2, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Apr 30, 2024 | 65.45 | 65.89 | 65.45 | 65.89 | 65.89 | - |
| Apr 29, 2024 | 64.42 | 66.56 | 62.17 | 65.57 | 65.57 | 429 |
| Apr 26, 2024 | 62.06 | 63.40 | 62.06 | 63.40 | 63.40 | - |
| Apr 25, 2024 | 60.00 | 62.74 | 60.00 | 61.49 | 61.49 | 12 |
| Apr 24, 2024 | 60.81 | 61.20 | 60.29 | 61.20 | 61.20 | 61 |
Related Tickers
VNX.F NXP Semiconductors N.V.
157.50
-2.78%
INL.F Intel Corporation
18.03
-1.25%
QCI.F QUALCOMM Incorporated
123.62
+0.10%
1YD.F Broadcom Inc.
153.00
-2.75%
INTC.VI Intel Corporation
17.89
-0.97%
SYNA Synaptics Incorporated
53.02
+5.24%
ALGM Allegro MicroSystems, Inc.
17.52
+4.47%
QCOM QUALCOMM Incorporated
140.46
+1.24%
INTC Intel Corporation
20.59
+5.54%
AVGO Broadcom Inc.
176.91
+4.32%