Advertisement
NXP Semiconductors NV (VNX.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 09:59PM 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 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | - |
| Oct 18, 2024 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | - |
| Oct 17, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | - |
| Oct 16, 2024 | 214.00 | 216.00 | 213.00 | 214.00 | 214.00 | - |
| Oct 15, 2024 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | 110 |
| Oct 14, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Oct 11, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | - |
| Oct 10, 2024 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - |
| Oct 09, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | - |
| Oct 08, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
| Oct 07, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 2,440 |
| Oct 04, 2024 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | - |
| Oct 03, 2024 | 211.00 | 211.00 | 209.00 | 210.00 | 210.00 | - |
| Oct 02, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Oct 01, 2024 | 218.00 | 218.00 | 209.00 | 209.00 | 209.00 | 25 |
| Sep 30, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | - |
| Sep 27, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | - |
| Sep 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Sep 25, 2024 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | - |
| Sep 24, 2024 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | - |
| Sep 23, 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | - |
| Sep 20, 2024 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | - |
| Sep 19, 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | - |
| Sep 18, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Sep 17, 2024 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | - |
| Sep 16, 2024 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | - |
| Sep 13, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | - |
| Sep 12, 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 30 |
| Sep 11, 2024 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | - |
| Sep 10, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | - |
| Sep 09, 2024 | 205.00 | 208.00 | 205.00 | 208.00 | 208.00 | 100 |
| Sep 06, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| Sep 05, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | - |
| Sep 04, 2024 | 212.00 | 215.00 | 211.00 | 215.00 | 215.00 | 78 |
| Sep 03, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Sep 02, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2 |
| Aug 30, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Aug 29, 2024 | 225.00 | 225.00 | 218.00 | 224.00 | 224.00 | - |
| Aug 28, 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | - |
| Aug 27, 2024 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | 4 |
| Aug 26, 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | - |
| Aug 23, 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | - |
| Aug 22, 2024 | 227.00 | 227.00 | 221.00 | 223.00 | 223.00 | 50 |
| Aug 21, 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | - |
| Aug 20, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 390 |
| Aug 19, 2024 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 1,039 |
| Aug 16, 2024 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 42 |
| Aug 15, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Aug 14, 2024 | 226.00 | 226.00 | 219.00 | 220.00 | 220.00 | 1 |
| Aug 13, 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 5 |
| Aug 12, 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 500 |
| Aug 09, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Aug 08, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| Aug 07, 2024 | 218.00 | 218.00 | 211.00 | 211.00 | 211.00 | - |
| Aug 06, 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | - |
| Aug 05, 2024 | 201.00 | 216.00 | 201.00 | 216.00 | 216.00 | 257 |
| Aug 02, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 5 |
| Aug 01, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Jul 31, 2024 | 236.00 | 243.00 | 236.00 | 243.00 | 243.00 | - |
| Jul 30, 2024 | 235.00 | 236.00 | 232.00 | 233.00 | 233.00 | 995 |
| Jul 29, 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 20 |
| Jul 26, 2024 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 7 |
| Jul 25, 2024 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | 212 |
| Jul 24, 2024 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | - |
| Jul 23, 2024 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | - |
| Jul 22, 2024 | 247.00 | 254.00 | 247.00 | 254.00 | 254.00 | - |
| Jul 19, 2024 | 256.00 | 256.00 | 247.00 | 247.00 | 247.00 | 1 |
| Jul 18, 2024 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 62 |
| Jul 17, 2024 | 264.00 | 264.00 | 253.00 | 253.00 | 253.00 | - |
| Jul 16, 2024 | 259.00 | 265.00 | 259.00 | 265.00 | 265.00 | - |
| Jul 15, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | - |
| Jul 12, 2024 | 253.00 | 259.00 | 253.00 | 259.00 | 259.00 | - |
| Jul 11, 2024 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | - |
| Jul 10, 2024 | 253.00 | 261.00 | 253.00 | 259.00 | 259.00 | 3 |
| Jul 09, 2024 | 255.00 | 255.00 | 253.00 | 253.00 | 253.00 | - |
| Jul 08, 2024 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 3 |
| Jul 05, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3 |
| Jul 04, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Jul 03, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Jul 02, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| Jul 01, 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 133 |
| Jun 28, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1,325 |
| Jun 27, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 5 |
| Jun 26, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Jun 25, 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 20 |
| Jun 24, 2024 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 20 |
| Jun 21, 2024 | 247.00 | 252.00 | 247.00 | 251.00 | 251.00 | - |
| Jun 20, 2024 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 80 |
| Jun 19, 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | - |
| Jun 18, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 2 |
| Jun 17, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Jun 14, 2024 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 6 |
| Jun 13, 2024 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | - |
| Jun 12, 2024 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 60 |
| Jun 11, 2024 | 256.00 | 258.00 | 253.00 | 256.00 | 256.00 | 8 |
| Jun 10, 2024 | 254.00 | 257.00 | 254.00 | 256.00 | 256.00 | 27 |
| Jun 07, 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 248.00 | 25 |
| Jun 06, 2024 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | 10 |
| *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.