Dusseldorf - Delayed Quote EUR
Marvell Technology Inc (9MW.DU)
At close: October 22 at 7:31 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 | 75.03 | 76.71 | 74.80 | 76.71 | 76.71 | 70 |
| 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 | 0.06 Dividend | |||||
| Oct 11, 2024 | 66.27 | 67.48 | 65.88 | 67.48 | 67.48 | - |
| Oct 10, 2024 | 66.09 | 66.59 | 66.04 | 66.59 | 66.53 | - |
| Oct 9, 2024 | 66.23 | 66.33 | 66.04 | 66.33 | 66.27 | - |
| Oct 8, 2024 | 66.76 | 66.88 | 66.17 | 66.88 | 66.82 | - |
| Oct 7, 2024 | 66.60 | 67.45 | 65.96 | 67.45 | 67.39 | - |
| Oct 4, 2024 | 65.48 | 67.31 | 65.25 | 67.31 | 67.25 | - |
| Oct 3, 2024 | 65.07 | 65.37 | 64.45 | 64.89 | 64.83 | - |
| Oct 2, 2024 | 62.94 | 65.38 | 62.94 | 65.23 | 65.17 | 2 |
| Oct 1, 2024 | 64.30 | 64.85 | 63.52 | 63.52 | 63.46 | - |
| Sep 30, 2024 | 63.07 | 63.95 | 62.35 | 63.95 | 63.89 | - |
| Sep 27, 2024 | 65.18 | 66.02 | 62.93 | 63.08 | 63.02 | 35 |
| Sep 26, 2024 | 65.30 | 65.71 | 65.07 | 65.07 | 65.01 | - |
| Sep 25, 2024 | 63.05 | 63.79 | 62.58 | 63.57 | 63.51 | - |
| Sep 24, 2024 | 64.18 | 64.95 | 63.87 | 63.95 | 63.89 | - |
| Sep 23, 2024 | 66.02 | 66.27 | 63.78 | 63.78 | 63.72 | - |
| Sep 20, 2024 | 66.54 | 67.21 | 65.30 | 65.30 | 65.24 | 48 |
| Sep 19, 2024 | 65.33 | 68.07 | 65.28 | 68.07 | 68.01 | 16 |
| Sep 18, 2024 | 65.08 | 65.13 | 64.89 | 65.13 | 65.07 | - |
| Sep 17, 2024 | 65.24 | 66.40 | 64.84 | 65.51 | 65.45 | 20 |
| Sep 16, 2024 | 66.57 | 66.57 | 65.57 | 65.66 | 65.60 | - |
| Sep 13, 2024 | 66.73 | 67.05 | 66.15 | 67.02 | 66.96 | - |
| Sep 12, 2024 | 67.78 | 68.14 | 67.74 | 67.74 | 67.68 | 14 |
| Sep 11, 2024 | 64.03 | 66.51 | 64.03 | 66.51 | 66.45 | - |
| Sep 10, 2024 | 62.10 | 63.99 | 61.93 | 63.99 | 63.93 | - |
| Sep 9, 2024 | 59.85 | 61.95 | 59.85 | 61.95 | 61.89 | - |
| Sep 6, 2024 | 61.67 | 61.67 | 59.72 | 59.72 | 59.67 | 14 |
| Sep 5, 2024 | 63.67 | 64.66 | 63.30 | 63.30 | 63.24 | - |
| Sep 4, 2024 | 62.73 | 64.53 | 62.13 | 64.53 | 64.47 | - |
| Sep 3, 2024 | 68.15 | 68.24 | 63.78 | 63.78 | 63.72 | - |
| Sep 2, 2024 | 68.57 | 68.62 | 68.22 | 68.62 | 68.56 | - |
| Aug 30, 2024 | 67.43 | 68.70 | 66.43 | 68.70 | 68.64 | - |
| Aug 29, 2024 | 59.54 | 64.22 | 59.54 | 64.03 | 63.97 | - |
| Aug 28, 2024 | 61.99 | 62.48 | 61.28 | 61.28 | 61.22 | - |
| Aug 27, 2024 | 61.57 | 62.49 | 61.32 | 62.49 | 62.43 | - |
| Aug 26, 2024 | 63.90 | 64.46 | 61.48 | 61.48 | 61.42 | - |
| Aug 23, 2024 | 61.93 | 64.39 | 61.93 | 63.80 | 63.74 | - |
| Aug 22, 2024 | 63.67 | 64.03 | 63.13 | 63.13 | 63.07 | - |
| Aug 21, 2024 | 61.92 | 63.36 | 61.92 | 63.17 | 63.11 | - |
| Aug 20, 2024 | 63.76 | 64.14 | 62.02 | 62.02 | 61.96 | - |
| Aug 19, 2024 | 62.22 | 62.26 | 61.69 | 62.22 | 62.16 | - |
| Aug 16, 2024 | 63.00 | 63.71 | 62.66 | 62.66 | 62.60 | - |
| Aug 15, 2024 | 59.00 | 62.63 | 59.00 | 62.63 | 62.57 | - |
| Aug 14, 2024 | 57.90 | 57.90 | 57.30 | 57.64 | 57.59 | - |
| Aug 13, 2024 | 55.16 | 58.39 | 55.16 | 58.39 | 58.34 | - |
| Aug 12, 2024 | 55.20 | 56.09 | 55.17 | 55.17 | 55.12 | - |
| Aug 9, 2024 | 55.86 | 56.52 | 55.27 | 55.87 | 55.82 | - |
| Aug 8, 2024 | 50.85 | 55.19 | 50.85 | 55.19 | 55.14 | - |
| Aug 7, 2024 | 52.94 | 54.18 | 52.44 | 52.61 | 52.56 | - |
| Aug 6, 2024 | 54.25 | 54.61 | 52.33 | 54.61 | 54.56 | - |
| Aug 5, 2024 | 50.94 | 52.52 | 46.95 | 52.52 | 52.47 | - |
| Aug 2, 2024 | 57.78 | 57.78 | 53.61 | 53.61 | 53.56 | - |
| Aug 1, 2024 | 62.13 | 62.13 | 58.57 | 58.57 | 58.52 | - |
| Jul 31, 2024 | 59.86 | 60.98 | 59.83 | 60.98 | 60.93 | - |
| Jul 30, 2024 | 59.08 | 59.13 | 58.50 | 58.50 | 58.45 | - |
| Jul 29, 2024 | 60.81 | 60.94 | 59.75 | 59.75 | 59.70 | - |
| Jul 26, 2024 | 59.19 | 60.64 | 59.19 | 60.64 | 60.59 | 15 |
| Jul 25, 2024 | 59.55 | 60.46 | 58.16 | 60.46 | 60.41 | - |
| Jul 24, 2024 | 62.44 | 62.44 | 60.44 | 60.44 | 60.39 | - |
| Jul 23, 2024 | 62.94 | 64.07 | 62.94 | 63.28 | 63.22 | - |
| Jul 22, 2024 | 61.14 | 62.38 | 61.14 | 62.38 | 62.32 | 85 |
| Jul 19, 2024 | 62.88 | 62.88 | 60.88 | 60.88 | 60.83 | - |
| Jul 18, 2024 | 62.99 | 63.44 | 61.54 | 61.54 | 61.48 | - |
| Jul 17, 2024 | 68.45 | 68.45 | 63.14 | 63.14 | 63.08 | - |
| Jul 16, 2024 | 67.59 | 68.32 | 66.96 | 68.32 | 68.26 | - |
| Jul 15, 2024 | 67.75 | 68.54 | 67.23 | 67.23 | 67.17 | - |
| Jul 12, 2024 | 0.06 Dividend | |||||
| Jul 12, 2024 | 66.75 | 67.88 | 66.24 | 67.75 | 67.69 | 10 |
| Jul 11, 2024 | 68.84 | 69.35 | 66.62 | 66.62 | 66.50 | 85 |
| Jul 10, 2024 | 68.04 | 69.37 | 67.95 | 69.21 | 69.09 | - |
| Jul 9, 2024 | 69.20 | 69.27 | 68.11 | 68.11 | 67.99 | - |
| Jul 8, 2024 | 65.94 | 69.28 | 65.94 | 69.28 | 69.16 | - |
| Jul 5, 2024 | 66.14 | 66.70 | 66.08 | 66.70 | 66.58 | - |
| Jul 4, 2024 | 66.72 | 66.91 | 66.15 | 66.15 | 66.03 | - |
| Jul 3, 2024 | 66.25 | 66.71 | 66.13 | 66.71 | 66.59 | - |
| Jul 2, 2024 | 65.43 | 66.02 | 65.13 | 66.02 | 65.90 | 75 |
| Jul 1, 2024 | 64.89 | 65.24 | 64.65 | 65.16 | 65.04 | - |
| Jun 28, 2024 | 64.18 | 67.05 | 64.18 | 65.39 | 65.27 | - |
| Jun 27, 2024 | 62.74 | 63.95 | 62.74 | 63.95 | 63.83 | - |
| Jun 26, 2024 | 63.89 | 64.07 | 63.19 | 63.21 | 63.10 | - |
| Jun 25, 2024 | 63.24 | 63.91 | 63.18 | 63.52 | 63.41 | - |
| Jun 24, 2024 | 66.90 | 66.90 | 64.34 | 64.34 | 64.22 | - |
| Jun 21, 2024 | 68.34 | 68.50 | 67.34 | 67.39 | 67.27 | - |
| Jun 20, 2024 | 68.26 | 68.75 | 68.18 | 68.18 | 68.06 | - |
| Jun 19, 2024 | 67.98 | 68.93 | 67.98 | 68.56 | 68.44 | - |
| Jun 18, 2024 | 66.45 | 67.71 | 66.45 | 67.71 | 67.59 | - |
| Jun 17, 2024 | 68.13 | 68.45 | 66.51 | 66.58 | 66.46 | - |
| Jun 14, 2024 | 67.97 | 68.69 | 67.31 | 67.97 | 67.85 | 70 |
| Jun 13, 2024 | 67.96 | 68.32 | 66.98 | 67.06 | 66.94 | 100 |
| Jun 12, 2024 | 65.28 | 66.35 | 65.24 | 66.14 | 66.02 | - |
| Jun 11, 2024 | 64.06 | 65.46 | 64.03 | 65.46 | 65.34 | - |
| Jun 10, 2024 | 62.94 | 64.26 | 62.57 | 63.94 | 63.82 | - |
| Jun 7, 2024 | 62.28 | 63.14 | 62.28 | 63.14 | 63.03 | - |
| Jun 6, 2024 | 63.61 | 64.17 | 62.45 | 62.45 | 62.34 | - |
| Jun 5, 2024 | 60.87 | 63.98 | 60.87 | 63.44 | 63.33 | - |
| Jun 4, 2024 | 62.20 | 62.20 | 60.96 | 60.96 | 60.85 | - |
| Jun 3, 2024 | 63.57 | 64.86 | 62.20 | 62.20 | 62.09 | 6 |
| May 31, 2024 | 66.77 | 67.22 | 62.77 | 62.77 | 62.66 | - |
| May 30, 2024 | 69.20 | 71.14 | 69.20 | 71.05 | 70.92 | - |
| May 29, 2024 | 71.77 | 71.77 | 70.45 | 70.45 | 70.32 | - |
| May 28, 2024 | 70.91 | 71.66 | 70.67 | 71.66 | 71.53 | 70 |
| May 27, 2024 | 70.59 | 71.26 | 70.18 | 71.26 | 71.13 | - |
| May 24, 2024 | 69.13 | 70.77 | 68.99 | 70.69 | 70.56 | - |
| May 23, 2024 | 69.80 | 69.95 | 69.13 | 69.13 | 69.01 | - |
| May 22, 2024 | 67.12 | 67.75 | 67.08 | 67.75 | 67.63 | - |
| May 21, 2024 | 68.07 | 68.07 | 67.47 | 67.47 | 67.35 | - |
| May 20, 2024 | 66.02 | 68.19 | 66.02 | 68.10 | 67.98 | - |
| May 17, 2024 | 66.89 | 67.51 | 66.83 | 66.85 | 66.73 | - |
| May 16, 2024 | 64.41 | 68.02 | 64.41 | 68.02 | 67.90 | 170 |
| May 15, 2024 | 62.45 | 63.39 | 62.45 | 63.39 | 63.28 | - |
| May 14, 2024 | 63.55 | 63.94 | 62.78 | 62.78 | 62.67 | - |
| May 13, 2024 | 63.29 | 64.38 | 63.29 | 64.05 | 63.93 | - |
| May 10, 2024 | 62.68 | 63.12 | 62.68 | 63.12 | 63.01 | - |
| May 9, 2024 | 62.53 | 63.40 | 62.49 | 62.81 | 62.70 | - |
| May 8, 2024 | 63.41 | 63.63 | 62.91 | 62.91 | 62.80 | - |
| May 7, 2024 | 64.16 | 64.70 | 64.07 | 64.70 | 64.58 | - |
| May 6, 2024 | 63.26 | 64.47 | 63.26 | 64.08 | 63.96 | - |
| May 3, 2024 | 62.23 | 63.42 | 61.93 | 62.98 | 62.87 | 1 |
| May 2, 2024 | 59.64 | 61.46 | 59.64 | 61.46 | 61.35 | - |
| Apr 30, 2024 | 63.87 | 63.87 | 62.58 | 62.58 | 62.47 | - |
| Apr 29, 2024 | 64.72 | 65.02 | 64.28 | 64.44 | 64.32 | - |
| Apr 26, 2024 | 63.19 | 65.04 | 63.19 | 65.04 | 64.92 | - |
| Apr 25, 2024 | 59.45 | 62.82 | 59.45 | 62.23 | 62.12 | 100 |
| Apr 24, 2024 | 60.42 | 60.96 | 60.05 | 60.05 | 59.94 | - |
| Apr 23, 2024 | 58.71 | 60.27 | 58.70 | 59.65 | 59.54 | - |
| Apr 22, 2024 | 58.25 | 59.02 | 58.23 | 59.02 | 58.91 | 100 |
| Apr 19, 2024 | 60.19 | 60.57 | 58.95 | 58.95 | 58.84 | - |
| Apr 18, 2024 | 62.42 | 62.57 | 61.31 | 61.31 | 61.20 | - |
| Apr 17, 2024 | 64.08 | 64.08 | 63.15 | 63.15 | 63.04 | - |
| Apr 16, 2024 | 64.04 | 64.35 | 63.18 | 63.87 | 63.75 | - |
| Apr 15, 2024 | 65.25 | 65.93 | 64.05 | 64.05 | 63.93 | - |
| Apr 12, 2024 | 66.82 | 67.74 | 66.08 | 66.38 | 66.26 | - |
| Apr 11, 2024 | 0.06 Dividend | |||||
| Apr 11, 2024 | 65.95 | 66.08 | 65.14 | 65.14 | 65.02 | - |
| Apr 10, 2024 | 67.30 | 67.79 | 65.91 | 65.91 | 65.73 | - |
| Apr 9, 2024 | 65.91 | 67.11 | 65.71 | 67.11 | 66.93 | - |
| Apr 8, 2024 | 66.70 | 66.95 | 66.23 | 66.23 | 66.05 | - |
| Apr 5, 2024 | 65.49 | 66.62 | 65.35 | 66.62 | 66.44 | - |
| Apr 4, 2024 | 67.46 | 68.37 | 67.43 | 67.96 | 67.78 | - |
| Apr 3, 2024 | 67.67 | 69.64 | 67.62 | 68.20 | 68.02 | - |
| Apr 2, 2024 | 67.65 | 68.14 | 66.81 | 67.38 | 67.20 | - |
| Mar 28, 2024 | 66.16 | 66.79 | 65.76 | 65.76 | 65.58 | - |
| Mar 27, 2024 | 62.97 | 67.14 | 62.97 | 67.14 | 66.96 | - |
| Mar 26, 2024 | 60.94 | 63.26 | 60.94 | 63.26 | 63.09 | - |
| Mar 25, 2024 | 61.14 | 61.48 | 60.17 | 61.16 | 60.99 | - |
| Mar 22, 2024 | 61.21 | 61.77 | 61.21 | 61.58 | 61.41 | - |
| Mar 21, 2024 | 61.06 | 62.44 | 61.06 | 61.74 | 61.57 | - |
| Mar 20, 2024 | 59.70 | 60.00 | 59.70 | 59.72 | 59.56 | - |
| Mar 19, 2024 | 60.34 | 60.34 | 59.55 | 60.15 | 59.99 | - |
| Mar 18, 2024 | 61.23 | 62.12 | 61.23 | 62.12 | 61.95 | - |
| Mar 15, 2024 | 59.89 | 61.89 | 59.85 | 61.89 | 61.72 | - |
| Mar 14, 2024 | 61.72 | 62.54 | 60.08 | 60.94 | 60.77 | - |
| Mar 13, 2024 | 65.44 | 65.48 | 62.52 | 62.64 | 62.47 | - |
| Mar 12, 2024 | 66.32 | 66.83 | 65.50 | 65.50 | 65.32 | - |
| Mar 11, 2024 | 68.53 | 68.53 | 65.29 | 65.64 | 65.46 | - |
| Mar 8, 2024 | 70.55 | 73.90 | 69.57 | 69.57 | 69.38 | 30 |
| Mar 7, 2024 | 75.72 | 76.80 | 74.82 | 76.80 | 76.59 | - |
| Mar 6, 2024 | 72.66 | 75.34 | 72.66 | 75.34 | 75.14 | - |
| Mar 5, 2024 | 71.88 | 72.20 | 71.54 | 72.06 | 71.86 | - |
| Mar 4, 2024 | 71.85 | 72.79 | 70.55 | 72.79 | 72.59 | - |
| Mar 1, 2024 | 66.56 | 70.89 | 66.48 | 70.89 | 70.70 | - |
| Feb 29, 2024 | 61.83 | 65.63 | 61.83 | 65.63 | 65.45 | - |
| Feb 28, 2024 | 63.36 | 63.36 | 62.45 | 62.74 | 62.57 | - |
| Feb 27, 2024 | 62.71 | 65.34 | 62.71 | 64.26 | 64.09 | - |
| Feb 26, 2024 | 61.77 | 63.10 | 61.74 | 63.10 | 62.93 | - |
| Feb 23, 2024 | 64.21 | 64.21 | 62.92 | 63.14 | 62.97 | - |
| Feb 22, 2024 | 62.64 | 64.46 | 62.64 | 64.46 | 64.29 | 100 |
| Feb 21, 2024 | 59.45 | 59.62 | 59.26 | 59.62 | 59.46 | - |
| Feb 20, 2024 | 61.44 | 61.44 | 58.73 | 59.15 | 58.99 | - |
| Feb 19, 2024 | 61.73 | 62.02 | 61.72 | 61.72 | 61.55 | - |
| Feb 16, 2024 | 62.57 | 62.92 | 61.27 | 61.92 | 61.75 | - |
| Feb 15, 2024 | 63.28 | 63.44 | 61.99 | 63.18 | 63.01 | - |
| Feb 14, 2024 | 63.42 | 64.68 | 63.42 | 63.90 | 63.73 | 242 |
| Feb 13, 2024 | 64.24 | 64.24 | 63.59 | 63.74 | 63.57 | - |
| Feb 12, 2024 | 63.44 | 66.40 | 63.44 | 66.40 | 66.22 | - |
| Feb 9, 2024 | 65.45 | 66.38 | 63.46 | 63.93 | 63.76 | - |
| Feb 8, 2024 | 64.85 | 67.27 | 64.72 | 67.27 | 67.09 | - |
| Feb 7, 2024 | 61.67 | 63.29 | 61.67 | 63.29 | 63.12 | - |
| Feb 6, 2024 | 62.23 | 62.24 | 61.42 | 61.42 | 61.25 | - |
| Feb 5, 2024 | 62.11 | 62.59 | 61.47 | 61.91 | 61.74 | - |
| Feb 2, 2024 | 62.54 | 62.94 | 62.35 | 62.35 | 62.18 | - |
| Feb 1, 2024 | 62.54 | 63.07 | 61.05 | 61.05 | 60.88 | - |
| Jan 31, 2024 | 61.32 | 62.59 | 61.32 | 62.59 | 62.42 | - |
| Jan 30, 2024 | 65.02 | 65.02 | 63.60 | 63.60 | 63.43 | - |
| Jan 29, 2024 | 62.43 | 63.80 | 62.35 | 63.80 | 63.63 | - |
| Jan 26, 2024 | 62.99 | 63.63 | 62.55 | 62.69 | 62.52 | - |
| Jan 25, 2024 | 66.06 | 66.76 | 64.90 | 64.90 | 64.72 | - |
| Jan 24, 2024 | 65.01 | 66.90 | 64.98 | 66.90 | 66.72 | - |
| Jan 23, 2024 | 64.04 | 64.99 | 63.74 | 64.99 | 64.81 | - |
| Jan 22, 2024 | 65.24 | 66.51 | 63.91 | 64.11 | 63.94 | 80 |
| Jan 19, 2024 | 62.92 | 64.28 | 62.92 | 64.28 | 64.11 | - |
| Jan 18, 2024 | 59.87 | 63.77 | 59.87 | 62.30 | 62.13 | 9 |
| Jan 17, 2024 | 59.51 | 59.51 | 58.60 | 58.74 | 58.58 | - |
| Jan 16, 2024 | 59.36 | 61.03 | 59.23 | 60.32 | 60.16 | - |
| Jan 15, 2024 | 59.53 | 59.58 | 59.47 | 59.53 | 59.37 | - |
| Jan 12, 2024 | 59.46 | 60.36 | 59.46 | 59.89 | 59.73 | - |
| Jan 11, 2024 | 57.80 | 59.40 | 57.80 | 59.40 | 59.24 | - |
| Jan 10, 2024 | 57.53 | 58.10 | 57.53 | 57.94 | 57.78 | - |
| Jan 9, 2024 | 58.02 | 58.04 | 57.64 | 58.04 | 57.88 | - |
| Jan 8, 2024 | 54.57 | 58.21 | 54.27 | 58.21 | 58.05 | 15 |
| Jan 5, 2024 | 53.02 | 54.74 | 52.66 | 54.74 | 54.59 | - |
| Jan 4, 2024 | 0.06 Dividend | |||||
| Jan 4, 2024 | 51.53 | 51.87 | 51.22 | 51.64 | 51.50 | - |
| Jan 3, 2024 | 52.67 | 52.75 | 51.88 | 52.29 | 52.09 | - |
| Jan 2, 2024 | 54.35 | 54.42 | 53.44 | 53.52 | 53.31 | - |
| Dec 29, 2023 | 55.11 | 55.38 | 55.11 | 55.17 | 54.96 | - |
| Dec 28, 2023 | 54.90 | 55.57 | 54.86 | 55.57 | 55.36 | - |
| Dec 27, 2023 | 55.13 | 55.13 | 55.00 | 55.01 | 54.80 | 200 |
| Dec 22, 2023 | 54.21 | 54.89 | 54.19 | 54.79 | 54.58 | - |
| Dec 21, 2023 | 52.65 | 54.30 | 52.65 | 54.30 | 54.09 | 10 |
| Dec 20, 2023 | 54.10 | 54.53 | 53.58 | 54.38 | 54.17 | - |
| Dec 19, 2023 | 54.15 | 54.35 | 54.03 | 54.35 | 54.14 | - |
| Dec 18, 2023 | 54.50 | 54.50 | 53.79 | 54.34 | 54.13 | - |
| Dec 15, 2023 | 53.59 | 54.82 | 53.59 | 54.82 | 54.61 | - |
| Dec 14, 2023 | 52.60 | 54.13 | 52.36 | 52.88 | 52.68 | - |
| Dec 13, 2023 | 50.22 | 51.26 | 50.22 | 51.25 | 51.05 | - |
| Dec 12, 2023 | 50.24 | 50.36 | 49.98 | 49.98 | 49.79 | - |
| Dec 11, 2023 | 48.74 | 50.32 | 48.74 | 50.32 | 50.13 | - |
| Dec 8, 2023 | 47.94 | 49.17 | 47.92 | 48.94 | 48.76 | - |
| Dec 7, 2023 | 46.63 | 48.05 | 46.62 | 48.05 | 47.86 | - |
| Dec 6, 2023 | 47.04 | 47.65 | 47.00 | 47.00 | 46.82 | - |
| Dec 5, 2023 | 47.48 | 47.63 | 46.98 | 46.98 | 46.80 | - |
| Dec 4, 2023 | 48.31 | 48.32 | 47.12 | 47.24 | 47.05 | - |
| Dec 1, 2023 | 48.35 | 48.35 | 47.96 | 48.33 | 48.15 | - |
| Nov 30, 2023 | 51.65 | 52.18 | 50.70 | 50.70 | 50.50 | - |
| Nov 29, 2023 | 50.35 | 51.59 | 50.35 | 51.42 | 51.22 | - |
| Nov 28, 2023 | 50.62 | 50.64 | 49.94 | 49.94 | 49.74 | - |
| Nov 27, 2023 | 50.79 | 51.24 | 50.79 | 51.24 | 51.04 | - |
| Nov 24, 2023 | 50.52 | 51.23 | 50.52 | 51.00 | 50.80 | - |
| Nov 23, 2023 | 50.62 | 50.66 | 50.58 | 50.64 | 50.44 | - |
| Nov 22, 2023 | 49.15 | 51.31 | 49.15 | 51.31 | 51.11 | - |
| Nov 21, 2023 | 51.40 | 51.40 | 49.69 | 49.83 | 49.64 | - |
| Nov 20, 2023 | 50.42 | 51.25 | 50.42 | 51.25 | 51.05 | - |
| Nov 17, 2023 | 49.96 | 51.00 | 49.96 | 51.00 | 50.80 | - |
| Nov 16, 2023 | 51.50 | 51.50 | 49.38 | 50.04 | 49.85 | - |
| Nov 15, 2023 | 52.53 | 52.92 | 52.45 | 52.64 | 52.44 | - |
| Nov 14, 2023 | 49.74 | 52.70 | 49.74 | 52.70 | 52.50 | - |
| Nov 13, 2023 | 50.86 | 50.86 | 49.53 | 49.74 | 49.55 | - |
| Nov 10, 2023 | 48.71 | 50.96 | 48.44 | 50.96 | 50.76 | - |
| Nov 9, 2023 | 47.86 | 50.58 | 47.85 | 50.58 | 50.39 | - |
| Nov 8, 2023 | 47.51 | 48.14 | 47.51 | 48.14 | 47.95 | - |
| Nov 7, 2023 | 47.49 | 48.08 | 47.49 | 47.93 | 47.75 | - |
| Nov 6, 2023 | 47.72 | 47.94 | 47.43 | 47.43 | 47.25 | - |
| Nov 3, 2023 | 45.65 | 47.87 | 45.65 | 47.87 | 47.68 | - |
| Nov 2, 2023 | 44.78 | 46.19 | 44.78 | 46.19 | 46.02 | 100 |
| Nov 1, 2023 | 44.29 | 44.53 | 44.21 | 44.53 | 44.36 | - |
| Oct 31, 2023 | 43.65 | 44.26 | 43.60 | 44.23 | 44.06 | - |
| Oct 30, 2023 | 44.77 | 44.79 | 43.83 | 44.02 | 43.85 | - |
| Oct 27, 2023 | 44.60 | 44.65 | 44.56 | 44.65 | 44.48 | - |
| Oct 26, 2023 | 43.72 | 45.12 | 43.72 | 44.07 | 43.90 | - |
| Oct 25, 2023 | 45.99 | 46.08 | 44.90 | 44.90 | 44.73 | 10 |
| Oct 24, 2023 | 46.01 | 46.69 | 46.01 | 46.39 | 46.21 | - |
| Oct 23, 2023 | 46.54 | 46.54 | 45.98 | 46.34 | 46.16 | - |
Related Tickers
RMB.BE Rambus Inc
38.45
-0.05%
IFX.SG Infineon Technologies AG
29.75
-0.82%
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
183.80
-0.33%
NVD.DE NVIDIA Corporation
132.24
+1.69%
GSIT GSI Technology, Inc.
3.5400
-1.67%
IFX.DE Infineon Technologies AG
29.68
-1.00%
ARM Arm Holdings plc
152.58
+0.15%
MU Micron Technology, Inc.
107.82
-1.16%
QCOM QUALCOMM Incorporated
173.18
+2.47%
NVDA NVIDIA Corporation
143.59
-0.08%