Stuttgart - Delayed Quote EUR
GLOBALFOUNDRIES Inc. (76J.SG)
At close: October 22 at 9:59 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 36.68 | 36.68 | 36.06 | 36.34 | 36.34 | - |
| Oct 21, 2024 | 36.90 | 36.93 | 36.90 | 36.93 | 36.93 | - |
| Oct 18, 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | - |
| Oct 17, 2024 | 36.94 | 37.59 | 36.94 | 37.24 | 37.24 | - |
| Oct 16, 2024 | 36.87 | 37.05 | 36.87 | 37.05 | 37.05 | - |
| Oct 15, 2024 | 37.74 | 37.74 | 37.34 | 37.34 | 37.34 | - |
| Oct 14, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Oct 11, 2024 | 36.68 | 37.56 | 36.68 | 37.56 | 37.56 | - |
| Oct 10, 2024 | 36.23 | 36.82 | 36.23 | 36.63 | 36.63 | - |
| Oct 9, 2024 | 35.74 | 36.41 | 35.74 | 36.41 | 36.41 | - |
| Oct 8, 2024 | 35.98 | 35.98 | 35.70 | 35.96 | 35.96 | 600 |
| Oct 7, 2024 | 36.01 | 36.01 | 35.92 | 35.92 | 35.92 | - |
| Oct 4, 2024 | 35.22 | 36.12 | 35.22 | 35.78 | 35.78 | - |
| Oct 3, 2024 | 35.88 | 35.88 | 35.34 | 35.42 | 35.42 | - |
| Oct 2, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| Oct 1, 2024 | 35.93 | 35.93 | 34.73 | 34.73 | 34.73 | - |
| Sep 30, 2024 | 36.40 | 36.40 | 35.91 | 35.91 | 35.91 | - |
| Sep 27, 2024 | 36.32 | 36.53 | 36.32 | 36.53 | 36.53 | - |
| Sep 26, 2024 | 35.77 | 36.48 | 35.77 | 36.48 | 36.48 | - |
| Sep 25, 2024 | 34.64 | 35.15 | 34.64 | 35.15 | 35.15 | - |
| Sep 24, 2024 | 35.28 | 35.38 | 35.10 | 35.10 | 35.10 | - |
| Sep 23, 2024 | 35.25 | 35.37 | 35.24 | 35.34 | 35.34 | - |
| Sep 20, 2024 | 36.50 | 36.50 | 35.31 | 35.31 | 35.31 | - |
| Sep 19, 2024 | 35.55 | 36.83 | 35.55 | 36.64 | 36.64 | - |
| Sep 18, 2024 | 35.03 | 35.43 | 35.03 | 35.26 | 35.26 | - |
| Sep 17, 2024 | 35.06 | 35.15 | 34.99 | 35.10 | 35.10 | - |
| Sep 16, 2024 | 35.57 | 35.57 | 34.66 | 35.05 | 35.05 | - |
| Sep 13, 2024 | 35.88 | 36.17 | 35.88 | 35.96 | 35.96 | - |
| Sep 12, 2024 | 37.27 | 37.27 | 36.25 | 36.25 | 36.25 | - |
| Sep 11, 2024 | 35.78 | 37.03 | 35.78 | 37.03 | 37.03 | - |
| Sep 10, 2024 | 36.27 | 36.27 | 36.11 | 36.11 | 36.11 | - |
| Sep 9, 2024 | 36.24 | 36.70 | 36.24 | 36.59 | 36.59 | 100 |
| Sep 6, 2024 | 36.80 | 36.80 | 36.03 | 36.30 | 36.30 | 36 |
| Sep 5, 2024 | 37.77 | 37.77 | 37.20 | 37.20 | 37.20 | - |
| Sep 4, 2024 | 38.12 | 38.18 | 38.12 | 38.18 | 38.18 | - |
| Sep 3, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Sep 2, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Aug 30, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Aug 29, 2024 | 40.25 | 42.01 | 40.25 | 41.42 | 41.42 | - |
| Aug 28, 2024 | 41.13 | 41.13 | 40.74 | 40.90 | 40.90 | - |
| Aug 27, 2024 | 40.93 | 41.18 | 40.93 | 41.08 | 41.08 | - |
| Aug 26, 2024 | 41.02 | 41.18 | 40.94 | 41.09 | 41.09 | - |
| Aug 23, 2024 | 39.82 | 41.16 | 39.82 | 41.16 | 41.16 | - |
| Aug 22, 2024 | 41.13 | 41.13 | 39.91 | 39.91 | 39.91 | - |
| Aug 21, 2024 | 40.87 | 41.14 | 40.87 | 41.14 | 41.14 | - |
| Aug 20, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| Aug 19, 2024 | 41.04 | 41.54 | 41.04 | 41.44 | 41.44 | - |
| Aug 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Aug 15, 2024 | 39.53 | 41.48 | 39.53 | 41.31 | 41.31 | 36 |
| Aug 14, 2024 | 40.63 | 40.84 | 39.24 | 39.29 | 39.29 | 36 |
| Aug 13, 2024 | 39.46 | 40.61 | 39.46 | 40.61 | 40.61 | - |
| Aug 12, 2024 | 40.01 | 40.01 | 39.34 | 39.34 | 39.34 | - |
| Aug 9, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Aug 8, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Aug 7, 2024 | 39.58 | 40.79 | 39.53 | 39.53 | 39.53 | - |
| Aug 6, 2024 | 41.96 | 41.96 | 40.19 | 40.57 | 40.57 | - |
| Aug 5, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Aug 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 1, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jul 31, 2024 | 47.08 | 47.08 | 46.19 | 46.84 | 46.84 | - |
| Jul 30, 2024 | 47.32 | 47.32 | 45.93 | 46.04 | 46.04 | - |
| Jul 29, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Jul 26, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| Jul 25, 2024 | 47.38 | 47.38 | 47.29 | 47.29 | 47.29 | - |
| Jul 24, 2024 | 48.77 | 48.77 | 48.01 | 48.01 | 48.01 | - |
| Jul 23, 2024 | 51.20 | 51.20 | 49.68 | 49.77 | 49.77 | - |
| Jul 22, 2024 | 51.00 | 51.06 | 51.00 | 51.06 | 51.06 | - |
| Jul 19, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| Jul 18, 2024 | 53.00 | 53.72 | 53.00 | 53.72 | 53.72 | 50 |
| Jul 17, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Jul 16, 2024 | 50.10 | 50.10 | 49.63 | 49.78 | 49.78 | - |
| Jul 15, 2024 | 50.38 | 50.38 | 50.36 | 50.36 | 50.36 | 150 |
| Jul 12, 2024 | 48.44 | 50.38 | 48.44 | 50.38 | 50.38 | - |
| Jul 11, 2024 | 50.52 | 50.52 | 48.80 | 48.80 | 48.80 | - |
| Jul 10, 2024 | 49.37 | 50.66 | 49.37 | 50.66 | 50.66 | - |
| Jul 9, 2024 | 49.28 | 49.28 | 48.99 | 48.99 | 48.99 | - |
| Jul 8, 2024 | 48.77 | 49.35 | 48.77 | 49.35 | 49.35 | - |
| Jul 5, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jul 4, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Jul 3, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Jul 2, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Jul 1, 2024 | 46.90 | 46.90 | 46.19 | 46.74 | 46.74 | - |
| Jun 28, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Jun 27, 2024 | 47.21 | 47.21 | 46.78 | 46.78 | 46.78 | - |
| Jun 26, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Jun 25, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jun 24, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Jun 21, 2024 | 47.45 | 48.09 | 47.45 | 47.81 | 47.81 | - |
| Jun 20, 2024 | 47.61 | 47.99 | 47.61 | 47.80 | 47.80 | - |
| Jun 19, 2024 | 47.15 | 47.56 | 47.15 | 47.34 | 47.34 | 60 |
| Jun 18, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jun 17, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jun 14, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Jun 13, 2024 | 45.84 | 45.84 | 44.76 | 44.76 | 44.76 | - |
| Jun 12, 2024 | 44.90 | 45.62 | 44.90 | 45.62 | 45.62 | - |
| Jun 11, 2024 | 44.04 | 44.86 | 44.04 | 44.86 | 44.86 | - |
| Jun 10, 2024 | 44.33 | 44.45 | 44.21 | 44.21 | 44.21 | - |
| Jun 7, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Jun 6, 2024 | 44.89 | 45.21 | 44.62 | 45.21 | 45.21 | - |
| Jun 5, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Jun 4, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| Jun 3, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| May 31, 2024 | 45.14 | 45.14 | 44.90 | 44.90 | 44.90 | 200 |
| May 30, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| May 29, 2024 | 45.71 | 45.71 | 45.05 | 45.05 | 45.05 | - |
| May 28, 2024 | 46.55 | 46.57 | 46.09 | 46.09 | 46.09 | 20 |
| May 27, 2024 | 46.54 | 46.70 | 46.54 | 46.70 | 46.70 | - |
| May 24, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 23, 2024 | 48.00 | 48.00 | 46.20 | 46.54 | 46.54 | - |
| May 22, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| May 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| May 20, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| May 17, 2024 | 49.71 | 49.71 | 49.55 | 49.55 | 49.55 | - |
| May 16, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| May 15, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| May 14, 2024 | 48.53 | 49.87 | 48.53 | 49.87 | 49.87 | - |
| May 13, 2024 | 47.32 | 48.48 | 47.32 | 48.48 | 48.48 | - |
| May 10, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| May 9, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| May 8, 2024 | 49.36 | 49.36 | 48.47 | 48.47 | 48.47 | - |
| May 7, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 6, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| May 3, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| May 2, 2024 | 43.67 | 43.86 | 43.67 | 43.86 | 43.86 | 300 |
| Apr 30, 2024 | 45.38 | 45.38 | 45.24 | 45.24 | 45.24 | - |
| Apr 29, 2024 | 45.05 | 45.73 | 45.05 | 45.73 | 45.73 | 150 |
| Apr 26, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 25, 2024 | 43.50 | 44.48 | 43.50 | 44.48 | 44.48 | - |
| Apr 24, 2024 | 43.77 | 43.95 | 43.60 | 43.60 | 43.60 | - |
| Apr 23, 2024 | 42.64 | 43.62 | 42.64 | 43.56 | 43.56 | 1 |
| Apr 22, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Apr 19, 2024 | 43.51 | 43.51 | 43.42 | 43.42 | 43.42 | - |
| Apr 18, 2024 | 44.34 | 44.34 | 44.01 | 44.06 | 44.06 | - |
| Apr 17, 2024 | 44.70 | 44.70 | 44.37 | 44.37 | 44.37 | - |
| Apr 16, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Apr 15, 2024 | 46.30 | 46.38 | 45.00 | 45.00 | 45.00 | 102 |
| Apr 12, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Apr 11, 2024 | 45.72 | 47.16 | 45.72 | 47.16 | 47.16 | - |
| Apr 10, 2024 | 47.43 | 47.43 | 45.68 | 45.68 | 45.68 | - |
| Apr 9, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Apr 8, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Apr 5, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Apr 4, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Apr 3, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 2, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Mar 28, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Mar 27, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Mar 26, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| Mar 25, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Mar 22, 2024 | 48.34 | 48.38 | 47.98 | 48.32 | 48.32 | - |
| Mar 21, 2024 | 47.96 | 49.34 | 47.96 | 48.52 | 48.52 | - |
| Mar 20, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Mar 19, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Mar 18, 2024 | 47.84 | 48.10 | 47.84 | 47.90 | 47.90 | - |
| Mar 15, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 14, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Mar 13, 2024 | 49.48 | 49.48 | 48.98 | 48.98 | 48.98 | - |
| Mar 12, 2024 | 48.88 | 49.46 | 48.88 | 49.46 | 49.46 | - |
| Mar 11, 2024 | 47.60 | 47.90 | 47.60 | 47.90 | 47.90 | 45 |
| Mar 8, 2024 | 48.84 | 48.84 | 48.16 | 48.22 | 48.22 | - |
| Mar 7, 2024 | 47.74 | 49.66 | 47.74 | 49.36 | 49.36 | - |
| Mar 6, 2024 | 48.50 | 48.58 | 48.28 | 48.28 | 48.28 | - |
| Mar 5, 2024 | 49.86 | 49.86 | 48.08 | 48.08 | 48.08 | - |
| Mar 4, 2024 | 50.95 | 50.95 | 50.30 | 50.30 | 50.30 | - |
| Mar 1, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Feb 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Feb 28, 2024 | 49.14 | 49.14 | 48.96 | 48.96 | 48.96 | - |
| Feb 27, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Feb 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Feb 23, 2024 | 49.72 | 49.94 | 49.72 | 49.94 | 49.94 | 5 |
| Feb 22, 2024 | 50.40 | 50.40 | 49.40 | 49.40 | 49.40 | 19 |
| Feb 21, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Feb 20, 2024 | 50.40 | 50.50 | 49.44 | 50.40 | 50.40 | 145 |
| Feb 19, 2024 | 49.32 | 50.35 | 49.32 | 50.35 | 50.35 | 100 |
| Feb 16, 2024 | 50.35 | 50.35 | 49.66 | 49.66 | 49.66 | - |
| Feb 15, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Feb 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Feb 13, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| Feb 12, 2024 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | 2,000 |
| Feb 9, 2024 | 50.65 | 52.00 | 50.65 | 52.00 | 52.00 | - |
| Feb 8, 2024 | 48.52 | 51.05 | 48.52 | 50.75 | 50.75 | 12 |
| Feb 7, 2024 | 47.70 | 48.44 | 47.70 | 48.44 | 48.44 | - |
| Feb 6, 2024 | 47.94 | 49.04 | 47.94 | 49.04 | 49.04 | 80 |
| Feb 5, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 10 |
| Feb 2, 2024 | 50.25 | 50.60 | 50.25 | 50.60 | 50.60 | - |
| Feb 1, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jan 31, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| Jan 30, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Jan 29, 2024 | 51.95 | 52.05 | 51.95 | 52.05 | 52.05 | - |
| Jan 26, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| Jan 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Jan 24, 2024 | 55.25 | 55.90 | 55.10 | 55.10 | 55.10 | 4 |
| Jan 23, 2024 | 53.65 | 55.85 | 53.65 | 55.85 | 55.85 | - |
| Jan 22, 2024 | 54.40 | 54.40 | 53.45 | 53.45 | 53.45 | - |
| Jan 19, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jan 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| Jan 17, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jan 16, 2024 | 52.05 | 52.70 | 52.05 | 52.70 | 52.70 | 10 |
| Jan 15, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jan 12, 2024 | 51.60 | 51.75 | 51.60 | 51.75 | 51.75 | - |
| Jan 11, 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | 20 |
| Jan 10, 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | - |
| Jan 9, 2024 | 52.85 | 52.85 | 52.60 | 52.60 | 52.60 | - |
| Jan 8, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| Jan 5, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Jan 4, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 3, 2024 | 52.65 | 53.05 | 52.65 | 53.05 | 53.05 | 15 |
| Jan 2, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Dec 29, 2023 | 55.35 | 56.00 | 55.35 | 56.00 | 56.00 | 6 |
| Dec 28, 2023 | 55.85 | 56.05 | 55.85 | 56.05 | 56.05 | - |
| Dec 27, 2023 | 55.95 | 56.05 | 55.95 | 56.05 | 56.05 | 30 |
| Dec 22, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Dec 21, 2023 | 53.05 | 53.75 | 53.05 | 53.75 | 53.75 | 56 |
| Dec 20, 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Dec 19, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| Dec 18, 2023 | 53.65 | 53.65 | 53.60 | 53.60 | 53.60 | - |
| Dec 15, 2023 | 53.75 | 53.90 | 53.75 | 53.90 | 53.90 | - |
| Dec 14, 2023 | 53.10 | 53.50 | 53.10 | 53.50 | 53.50 | - |
| Dec 13, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Dec 12, 2023 | 51.25 | 52.15 | 51.25 | 52.00 | 52.00 | - |
| Dec 11, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Dec 8, 2023 | 48.60 | 48.60 | 48.52 | 48.52 | 48.52 | - |
| Dec 7, 2023 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Dec 6, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Dec 5, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Dec 4, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Dec 1, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Nov 30, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Nov 29, 2023 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | - |
| Nov 28, 2023 | 50.30 | 50.30 | 49.62 | 49.62 | 49.62 | - |
| Nov 27, 2023 | 50.60 | 50.75 | 50.50 | 50.50 | 50.50 | - |
| Nov 24, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Nov 23, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| Nov 22, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Nov 21, 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Nov 20, 2023 | 51.20 | 53.15 | 51.20 | 53.15 | 53.15 | - |
| Nov 17, 2023 | 51.75 | 51.85 | 51.40 | 51.40 | 51.40 | - |
| Nov 16, 2023 | 51.50 | 52.00 | 51.50 | 51.60 | 51.60 | - |
| Nov 15, 2023 | 51.20 | 52.05 | 51.20 | 51.60 | 51.60 | - |
| Nov 14, 2023 | 48.58 | 50.95 | 48.58 | 50.95 | 50.95 | - |
| Nov 13, 2023 | 48.18 | 48.62 | 48.18 | 48.62 | 48.62 | - |
| Nov 10, 2023 | 47.38 | 48.00 | 47.38 | 48.00 | 48.00 | 4 |
| Nov 9, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Nov 8, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Nov 7, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Nov 6, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Nov 3, 2023 | 47.28 | 49.24 | 47.28 | 49.24 | 49.24 | 40 |
| Nov 2, 2023 | 46.10 | 47.70 | 46.10 | 47.70 | 47.70 | - |
| Nov 1, 2023 | 46.90 | 46.90 | 45.34 | 45.34 | 45.34 | - |
| Oct 31, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Oct 30, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Oct 27, 2023 | 49.44 | 49.44 | 49.08 | 49.08 | 49.08 | - |
| Oct 26, 2023 | 48.02 | 49.34 | 48.02 | 49.34 | 49.34 | 100 |
| Oct 25, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| Oct 24, 2023 | 50.55 | 51.50 | 50.55 | 51.50 | 51.50 | - |
| Oct 23, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Related Tickers
0R2T.IL Micron Technology, Inc.
88.56
0.00%
HY9H.F SK hynix Inc.
126.00
-2.33%
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
141.35
-1.37%
ARM Arm Holdings plc
152.58
+0.15%
MU Micron Technology, Inc.
107.82
-1.16%
INTC Intel Corporation
22.40
-1.93%
AMD Advanced Micro Devices, Inc.
154.09
-2.41%
TSM Taiwan Semiconductor Manufacturing Company Limited
198.48
-1.72%
NVDA NVIDIA Corporation
143.59
-0.08%