Advertisement
U.S. Markets closed
S&P Futures
5,889.25 -3.25 (-0.06%) Dow Futures
43,051.00 -118.00 (-0.27%) Nasdaq Futures
20,524.50 -17.50 (-0.09%) Russell 2000 Futures
2,245.00 -1.20 (-0.05%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,753.60 -6.20 (-0.22%)
Marvell Technology Inc (9MW.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 07:31PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 73.52 | 76.05 | 73.10 | 75.13 | 75.13 | 70 |
| Oct 18, 2024 | 73.48 | 74.35 | 73.28 | 73.73 | 73.73 | - |
| Oct 17, 2024 | 75.06 | 76.63 | 75.06 | 75.35 | 75.35 | - |
| Oct 16, 2024 | 73.18 | 75.40 | 72.69 | 75.40 | 75.40 | - |
| Oct 15, 2024 | 71.30 | 73.34 | 70.77 | 73.00 | 73.00 | - |
| Oct 14, 2024 | 67.23 | 71.10 | 67.22 | 71.10 | 71.10 | - |
| Oct 11, 2024 | 66.27 | 67.48 | 65.88 | 67.48 | 67.48 | - |
| Oct 10, 2024 | 66.09 | 66.59 | 66.04 | 66.59 | 66.59 | - |
| Oct 09, 2024 | 66.23 | 66.33 | 66.04 | 66.33 | 66.33 | - |
| Oct 08, 2024 | 66.76 | 66.88 | 66.17 | 66.88 | 66.88 | - |
| Oct 07, 2024 | 66.60 | 67.45 | 65.96 | 67.45 | 67.45 | - |
| Oct 04, 2024 | 65.48 | 67.31 | 65.25 | 67.31 | 67.31 | - |
| Oct 03, 2024 | 65.07 | 65.37 | 64.45 | 64.89 | 64.89 | - |
| Oct 02, 2024 | 62.94 | 65.38 | 62.94 | 65.23 | 65.23 | 2 |
| Oct 01, 2024 | 64.30 | 64.85 | 63.52 | 63.52 | 63.52 | - |
| Sep 30, 2024 | 63.07 | 63.95 | 62.35 | 63.95 | 63.95 | - |
| Sep 27, 2024 | 65.18 | 66.02 | 62.93 | 63.08 | 63.08 | 35 |
| Sep 26, 2024 | 65.30 | 65.71 | 65.07 | 65.07 | 65.07 | - |
| Sep 25, 2024 | 63.05 | 63.79 | 62.58 | 63.57 | 63.57 | - |
| Sep 24, 2024 | 64.18 | 64.95 | 63.87 | 63.95 | 63.95 | - |
| Sep 23, 2024 | 66.02 | 66.27 | 63.78 | 63.78 | 63.78 | - |
| Sep 20, 2024 | 66.54 | 67.21 | 65.30 | 65.30 | 65.30 | 48 |
| Sep 19, 2024 | 65.33 | 68.07 | 65.28 | 68.07 | 68.07 | 16 |
| Sep 18, 2024 | 65.08 | 65.13 | 64.89 | 65.13 | 65.13 | - |
| Sep 17, 2024 | 65.24 | 66.40 | 64.84 | 65.51 | 65.51 | 20 |
| Sep 16, 2024 | 66.57 | 66.57 | 65.57 | 65.66 | 65.66 | - |
| Sep 13, 2024 | 66.73 | 67.05 | 66.15 | 67.02 | 67.02 | - |
| Sep 12, 2024 | 67.78 | 68.14 | 67.74 | 67.74 | 67.74 | 14 |
| Sep 11, 2024 | 64.03 | 66.51 | 64.03 | 66.51 | 66.51 | - |
| Sep 10, 2024 | 62.10 | 63.99 | 61.93 | 63.99 | 63.99 | - |
| Sep 09, 2024 | 59.85 | 61.95 | 59.85 | 61.95 | 61.95 | - |
| Sep 06, 2024 | 61.67 | 61.67 | 59.72 | 59.72 | 59.72 | 14 |
| Sep 05, 2024 | 63.67 | 64.66 | 63.30 | 63.30 | 63.30 | - |
| Sep 04, 2024 | 62.73 | 64.53 | 62.13 | 64.53 | 64.53 | - |
| Sep 03, 2024 | 68.15 | 68.24 | 63.78 | 63.78 | 63.78 | - |
| Sep 02, 2024 | 68.57 | 68.62 | 68.22 | 68.62 | 68.62 | - |
| Aug 30, 2024 | 67.43 | 68.70 | 66.43 | 68.70 | 68.70 | - |
| Aug 29, 2024 | 59.54 | 64.22 | 59.54 | 64.03 | 64.03 | - |
| Aug 28, 2024 | 61.99 | 62.48 | 61.28 | 61.28 | 61.28 | - |
| Aug 27, 2024 | 61.57 | 62.49 | 61.32 | 62.49 | 62.49 | - |
| Aug 26, 2024 | 63.90 | 64.46 | 61.48 | 61.48 | 61.48 | - |
| Aug 23, 2024 | 61.93 | 64.39 | 61.93 | 63.80 | 63.80 | - |
| Aug 22, 2024 | 63.67 | 64.03 | 63.13 | 63.13 | 63.13 | - |
| Aug 21, 2024 | 61.92 | 63.36 | 61.92 | 63.17 | 63.17 | - |
| Aug 20, 2024 | 63.76 | 64.14 | 62.02 | 62.02 | 62.02 | - |
| Aug 19, 2024 | 62.22 | 62.26 | 61.69 | 62.22 | 62.22 | - |
| Aug 16, 2024 | 63.00 | 63.71 | 62.66 | 62.66 | 62.66 | - |
| Aug 15, 2024 | 59.00 | 62.63 | 59.00 | 62.63 | 62.63 | - |
| Aug 14, 2024 | 57.90 | 57.90 | 57.30 | 57.64 | 57.64 | - |
| Aug 13, 2024 | 55.16 | 58.39 | 55.16 | 58.39 | 58.39 | - |
| Aug 12, 2024 | 55.20 | 56.09 | 55.17 | 55.17 | 55.17 | - |
| Aug 09, 2024 | 55.86 | 56.52 | 55.27 | 55.87 | 55.87 | - |
| Aug 08, 2024 | 50.85 | 55.19 | 50.85 | 55.19 | 55.19 | - |
| Aug 07, 2024 | 52.94 | 54.18 | 52.44 | 52.61 | 52.61 | - |
| Aug 06, 2024 | 54.25 | 54.61 | 52.33 | 54.61 | 54.61 | - |
| Aug 05, 2024 | 50.94 | 52.52 | 46.95 | 52.52 | 52.52 | - |
| Aug 02, 2024 | 57.78 | 57.78 | 53.61 | 53.61 | 53.61 | - |
| Aug 01, 2024 | 62.13 | 62.13 | 58.57 | 58.57 | 58.57 | - |
| Jul 31, 2024 | 59.86 | 60.98 | 59.83 | 60.98 | 60.98 | - |
| Jul 30, 2024 | 59.08 | 59.13 | 58.50 | 58.50 | 58.50 | - |
| Jul 29, 2024 | 60.81 | 60.94 | 59.75 | 59.75 | 59.75 | - |
| Jul 26, 2024 | 59.19 | 60.64 | 59.19 | 60.64 | 60.64 | 15 |
| Jul 25, 2024 | 59.55 | 60.46 | 58.16 | 60.46 | 60.46 | - |
| Jul 24, 2024 | 62.44 | 62.44 | 60.44 | 60.44 | 60.44 | - |
| Jul 23, 2024 | 62.94 | 64.07 | 62.94 | 63.28 | 63.28 | - |
| Jul 22, 2024 | 61.14 | 62.38 | 61.14 | 62.38 | 62.38 | 85 |
| Jul 19, 2024 | 62.88 | 62.88 | 60.88 | 60.88 | 60.88 | - |
| Jul 18, 2024 | 62.99 | 63.44 | 61.54 | 61.54 | 61.54 | - |
| Jul 17, 2024 | 68.45 | 68.45 | 63.14 | 63.14 | 63.14 | - |
| Jul 16, 2024 | 67.59 | 68.32 | 66.96 | 68.32 | 68.32 | - |
| Jul 15, 2024 | 67.75 | 68.54 | 67.23 | 67.23 | 67.23 | - |
| Jul 12, 2024 | 66.75 | 67.88 | 66.24 | 67.75 | 67.75 | 10 |
| Jul 11, 2024 | 68.84 | 69.35 | 66.62 | 66.62 | 66.62 | 85 |
| Jul 10, 2024 | 68.04 | 69.37 | 67.95 | 69.21 | 69.21 | - |
| Jul 09, 2024 | 69.20 | 69.27 | 68.11 | 68.11 | 68.11 | - |
| Jul 08, 2024 | 65.94 | 69.28 | 65.94 | 69.28 | 69.28 | - |
| Jul 05, 2024 | 66.14 | 66.70 | 66.08 | 66.70 | 66.70 | - |
| Jul 04, 2024 | 66.72 | 66.91 | 66.15 | 66.15 | 66.15 | - |
| Jul 03, 2024 | 66.25 | 66.71 | 66.13 | 66.71 | 66.71 | - |
| Jul 02, 2024 | 65.43 | 66.02 | 65.13 | 66.02 | 66.02 | 75 |
| Jul 01, 2024 | 64.89 | 65.24 | 64.65 | 65.16 | 65.16 | - |
| Jun 28, 2024 | 64.18 | 67.05 | 64.18 | 65.39 | 65.39 | - |
| Jun 27, 2024 | 62.74 | 63.95 | 62.74 | 63.95 | 63.95 | - |
| Jun 26, 2024 | 63.89 | 64.07 | 63.19 | 63.21 | 63.21 | - |
| Jun 25, 2024 | 63.24 | 63.91 | 63.18 | 63.52 | 63.52 | - |
| Jun 24, 2024 | 66.90 | 66.90 | 64.34 | 64.34 | 64.34 | - |
| Jun 21, 2024 | 68.34 | 68.50 | 67.34 | 67.39 | 67.39 | - |
| Jun 20, 2024 | 68.26 | 68.75 | 68.18 | 68.18 | 68.18 | - |
| Jun 19, 2024 | 67.98 | 68.93 | 67.98 | 68.56 | 68.56 | - |
| Jun 18, 2024 | 66.45 | 67.71 | 66.45 | 67.71 | 67.71 | - |
| Jun 17, 2024 | 68.13 | 68.45 | 66.51 | 66.58 | 66.58 | - |
| Jun 14, 2024 | 67.97 | 68.69 | 67.31 | 67.97 | 67.97 | 70 |
| Jun 13, 2024 | 67.96 | 68.32 | 66.98 | 67.06 | 67.06 | 100 |
| Jun 12, 2024 | 65.28 | 66.35 | 65.24 | 66.14 | 66.14 | - |
| Jun 11, 2024 | 64.06 | 65.46 | 64.03 | 65.46 | 65.46 | - |
| Jun 10, 2024 | 62.94 | 64.26 | 62.57 | 63.94 | 63.94 | - |
| Jun 07, 2024 | 62.28 | 63.14 | 62.28 | 63.14 | 63.14 | - |
| Jun 06, 2024 | 63.61 | 64.17 | 62.45 | 62.45 | 62.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.