Frankfurt - Delayed Quote EUR
Skyworks Solutions, Inc. (AWM.F)
At close: October 22 at 4:05 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 | 88.89 | 88.89 | 87.64 | 87.64 | 87.64 | 51 |
| Oct 21, 2024 | 90.31 | 90.31 | 89.50 | 89.50 | 89.50 | 51 |
| Oct 18, 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| Oct 17, 2024 | 90.43 | 90.96 | 90.43 | 90.96 | 90.96 | - |
| Oct 16, 2024 | 90.28 | 90.99 | 90.28 | 90.99 | 90.99 | - |
| Oct 15, 2024 | 90.78 | 92.08 | 90.78 | 91.62 | 91.62 | 130 |
| Oct 14, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| Oct 11, 2024 | 87.85 | 88.58 | 87.85 | 88.58 | 88.58 | - |
| Oct 10, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Oct 9, 2024 | 87.04 | 87.68 | 87.04 | 87.68 | 87.68 | - |
| Oct 8, 2024 | 86.55 | 86.55 | 86.30 | 86.30 | 86.30 | 10 |
| Oct 7, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
| Oct 4, 2024 | 87.48 | 88.90 | 87.48 | 88.90 | 88.90 | - |
| Oct 3, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| Oct 2, 2024 | 86.20 | 87.47 | 86.20 | 87.47 | 87.47 | 13 |
| Oct 1, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Sep 30, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
| Sep 27, 2024 | 89.41 | 89.41 | 88.98 | 88.98 | 88.98 | 16 |
| Sep 26, 2024 | 88.09 | 88.80 | 88.09 | 88.80 | 88.80 | - |
| Sep 25, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 23 |
| Sep 24, 2024 | 87.98 | 88.29 | 87.98 | 88.29 | 88.29 | - |
| Sep 23, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Sep 20, 2024 | 88.66 | 88.66 | 88.18 | 88.18 | 88.18 | 33 |
| Sep 19, 2024 | 87.41 | 88.20 | 87.41 | 88.20 | 88.20 | - |
| Sep 18, 2024 | 86.81 | 87.40 | 86.81 | 87.40 | 87.40 | 30 |
| Sep 17, 2024 | 87.16 | 87.59 | 87.16 | 87.59 | 87.59 | - |
| Sep 16, 2024 | 91.72 | 91.72 | 85.95 | 86.00 | 86.00 | 19 |
| Sep 13, 2024 | 90.34 | 91.93 | 90.34 | 91.93 | 91.93 | - |
| Sep 12, 2024 | 92.33 | 92.33 | 89.82 | 91.54 | 91.54 | 8 |
| Sep 11, 2024 | 89.52 | 89.52 | 88.84 | 88.84 | 88.84 | - |
| Sep 10, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Sep 9, 2024 | 89.41 | 90.72 | 89.41 | 90.72 | 90.72 | 1 |
| Sep 6, 2024 | 90.29 | 90.56 | 90.29 | 90.56 | 90.56 | - |
| Sep 5, 2024 | 92.03 | 92.03 | 91.49 | 91.49 | 91.49 | - |
| Sep 4, 2024 | 91.45 | 91.98 | 91.45 | 91.98 | 91.98 | - |
| Sep 3, 2024 | 98.52 | 98.52 | 96.05 | 96.05 | 96.05 | 20 |
| Sep 2, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Aug 30, 2024 | 97.28 | 98.93 | 97.28 | 98.93 | 98.93 | - |
| Aug 29, 2024 | 95.20 | 98.41 | 95.20 | 98.41 | 98.41 | - |
| Aug 28, 2024 | 96.18 | 96.18 | 95.86 | 95.86 | 95.86 | 2 |
| Aug 27, 2024 | 95.88 | 95.88 | 95.03 | 95.03 | 95.03 | - |
| Aug 26, 2024 | 97.17 | 97.17 | 97.14 | 97.14 | 97.14 | - |
| Aug 23, 2024 | 94.56 | 96.71 | 94.56 | 96.71 | 96.71 | - |
| Aug 22, 2024 | 96.29 | 96.95 | 96.29 | 96.30 | 96.30 | 20 |
| Aug 21, 2024 | 95.14 | 96.46 | 94.47 | 96.06 | 96.06 | 310 |
| Aug 20, 2024 | 0.70 Dividend | |||||
| Aug 20, 2024 | 96.78 | 96.78 | 94.90 | 94.90 | 94.90 | 50 |
| Aug 19, 2024 | 96.61 | 96.73 | 96.33 | 96.33 | 95.63 | 57 |
| Aug 16, 2024 | 98.93 | 98.93 | 98.21 | 98.21 | 97.50 | 10 |
| Aug 15, 2024 | 95.03 | 97.63 | 95.03 | 97.63 | 96.92 | - |
| Aug 14, 2024 | 96.67 | 96.67 | 94.92 | 94.92 | 94.23 | 26 |
| Aug 13, 2024 | 93.56 | 95.03 | 93.56 | 95.03 | 94.34 | - |
| Aug 12, 2024 | 93.01 | 93.68 | 93.01 | 93.68 | 93.00 | - |
| Aug 9, 2024 | 93.82 | 93.82 | 91.91 | 91.91 | 91.24 | - |
| Aug 8, 2024 | 87.89 | 90.61 | 87.89 | 90.61 | 89.95 | - |
| Aug 7, 2024 | 91.02 | 92.58 | 91.02 | 92.58 | 91.91 | - |
| Aug 6, 2024 | 92.40 | 92.40 | 91.41 | 91.41 | 90.75 | 230 |
| Aug 5, 2024 | 89.51 | 92.00 | 88.00 | 92.00 | 91.33 | 180 |
| Aug 2, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 97.64 | - |
| Aug 1, 2024 | 104.78 | 104.78 | 103.02 | 103.02 | 102.27 | - |
| Jul 31, 2024 | 104.74 | 107.00 | 100.44 | 100.44 | 99.71 | 30 |
| Jul 30, 2024 | 107.92 | 109.32 | 107.92 | 109.32 | 108.53 | - |
| Jul 29, 2024 | 107.50 | 110.28 | 107.50 | 109.04 | 108.25 | 332 |
| Jul 26, 2024 | 103.76 | 105.08 | 103.76 | 105.08 | 104.32 | - |
| Jul 25, 2024 | 105.36 | 107.44 | 104.14 | 107.44 | 106.66 | 11 |
| Jul 24, 2024 | 107.28 | 107.28 | 105.84 | 105.84 | 105.07 | 20 |
| Jul 23, 2024 | 107.56 | 107.80 | 107.42 | 107.42 | 106.64 | 13 |
| Jul 22, 2024 | 105.02 | 107.20 | 105.02 | 107.20 | 106.42 | 31 |
| Jul 19, 2024 | 107.44 | 107.44 | 105.82 | 106.50 | 105.73 | 185 |
| Jul 18, 2024 | 107.38 | 108.12 | 107.38 | 108.12 | 107.33 | - |
| Jul 17, 2024 | 109.72 | 109.72 | 107.38 | 108.94 | 108.15 | 40 |
| Jul 16, 2024 | 107.00 | 109.00 | 107.00 | 108.54 | 107.75 | 230 |
| Jul 15, 2024 | 102.78 | 107.00 | 102.78 | 107.00 | 106.22 | 645 |
| Jul 12, 2024 | 100.66 | 100.66 | 98.03 | 98.03 | 97.32 | 6 |
| Jul 11, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.96 | - |
| Jul 10, 2024 | 98.00 | 101.04 | 98.00 | 101.04 | 100.31 | 20 |
| Jul 9, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 97.33 | - |
| Jul 8, 2024 | 96.93 | 98.70 | 95.20 | 98.70 | 97.98 | 52 |
| Jul 5, 2024 | 96.27 | 96.48 | 96.27 | 96.48 | 95.78 | 268 |
| Jul 4, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.80 | - |
| Jul 3, 2024 | 99.18 | 99.18 | 99.00 | 99.00 | 98.28 | 10 |
| Jul 2, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 97.80 | - |
| Jul 1, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.16 | - |
| Jun 28, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 97.83 | - |
| Jun 27, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 97.88 | - |
| Jun 26, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 99.33 | - |
| Jun 25, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 96.73 | - |
| Jun 24, 2024 | 98.98 | 98.98 | 98.55 | 98.55 | 97.83 | 23 |
| Jun 21, 2024 | 98.42 | 98.68 | 98.42 | 98.68 | 97.96 | - |
| Jun 20, 2024 | 98.86 | 99.93 | 98.86 | 99.93 | 99.20 | - |
| Jun 19, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.20 | - |
| Jun 18, 2024 | 98.67 | 98.95 | 98.67 | 98.95 | 98.23 | 200 |
| Jun 17, 2024 | 96.00 | 97.61 | 96.00 | 97.61 | 96.90 | 70 |
| Jun 14, 2024 | 98.95 | 98.95 | 98.34 | 98.34 | 97.63 | - |
| Jun 13, 2024 | 95.23 | 99.22 | 95.23 | 99.22 | 98.50 | 121 |
| Jun 12, 2024 | 89.25 | 93.00 | 89.25 | 92.97 | 92.29 | 42 |
| Jun 11, 2024 | 86.51 | 88.94 | 86.28 | 88.94 | 88.29 | 63 |
| Jun 10, 2024 | 84.15 | 86.56 | 84.00 | 86.56 | 85.93 | 230 |
| Jun 7, 2024 | 85.60 | 85.60 | 84.00 | 84.00 | 83.39 | 138 |
| Jun 6, 2024 | 84.55 | 84.55 | 83.63 | 83.63 | 83.02 | - |
| Jun 5, 2024 | 83.27 | 84.00 | 83.16 | 84.00 | 83.39 | 15 |
| Jun 4, 2024 | 83.41 | 83.54 | 83.41 | 83.54 | 82.93 | - |
| Jun 3, 2024 | 86.70 | 86.70 | 84.80 | 84.80 | 84.18 | 120 |
| May 31, 2024 | 83.24 | 84.83 | 83.24 | 84.83 | 84.21 | - |
| May 30, 2024 | 82.82 | 83.21 | 82.82 | 83.21 | 82.61 | - |
| May 29, 2024 | 83.75 | 83.75 | 82.98 | 83.45 | 82.84 | 28 |
| May 28, 2024 | 84.59 | 85.11 | 84.33 | 85.11 | 84.49 | 30 |
| May 27, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 83.90 | - |
| May 24, 2024 | 83.99 | 84.40 | 83.99 | 84.40 | 83.79 | - |
| May 23, 2024 | 86.15 | 87.25 | 84.89 | 84.89 | 84.27 | 26 |
| May 22, 2024 | 85.00 | 86.53 | 85.00 | 86.07 | 85.44 | 64 |
| May 21, 2024 | 86.28 | 86.28 | 84.45 | 85.81 | 85.19 | 27 |
| May 20, 2024 | 0.68 Dividend | |||||
| May 20, 2024 | 86.00 | 86.93 | 86.00 | 86.93 | 86.30 | 107 |
| May 17, 2024 | 86.58 | 86.63 | 86.58 | 86.63 | 85.33 | - |
| May 16, 2024 | 86.72 | 86.96 | 86.72 | 86.96 | 85.65 | 10 |
| May 15, 2024 | 87.21 | 87.21 | 86.12 | 86.12 | 84.82 | 20 |
| May 14, 2024 | 86.73 | 87.91 | 85.18 | 87.52 | 86.20 | 84 |
| May 13, 2024 | 85.33 | 86.60 | 84.86 | 86.44 | 85.14 | 89 |
| May 10, 2024 | 85.43 | 85.50 | 84.93 | 85.50 | 84.21 | 88 |
| May 9, 2024 | 86.31 | 86.31 | 85.76 | 85.97 | 84.68 | 109 |
| May 8, 2024 | 85.83 | 86.85 | 85.19 | 85.85 | 84.56 | 605 |
| May 7, 2024 | 85.29 | 85.94 | 85.29 | 85.72 | 84.43 | 70 |
| May 6, 2024 | 85.76 | 85.76 | 85.41 | 85.41 | 84.12 | 30 |
| May 3, 2024 | 84.82 | 85.86 | 84.82 | 85.86 | 84.57 | - |
| May 2, 2024 | 84.50 | 86.12 | 83.80 | 83.80 | 82.54 | 166 |
| Apr 30, 2024 | 100.36 | 101.08 | 100.36 | 101.08 | 99.56 | - |
| Apr 29, 2024 | 97.19 | 99.19 | 95.92 | 99.19 | 97.70 | 255 |
| Apr 26, 2024 | 96.68 | 96.95 | 96.68 | 96.95 | 95.49 | - |
| Apr 25, 2024 | 92.89 | 95.29 | 92.89 | 95.29 | 93.86 | - |
| Apr 24, 2024 | 93.15 | 95.43 | 93.15 | 95.43 | 93.99 | - |
| Apr 23, 2024 | 91.65 | 92.59 | 91.65 | 92.59 | 91.20 | - |
| Apr 22, 2024 | 90.18 | 91.06 | 90.18 | 91.06 | 89.69 | - |
| Apr 19, 2024 | 90.92 | 91.20 | 90.92 | 91.20 | 89.83 | - |
| Apr 18, 2024 | 92.42 | 92.42 | 91.19 | 91.44 | 90.06 | 100 |
| Apr 17, 2024 | 92.62 | 93.23 | 92.62 | 93.21 | 91.81 | 8 |
| Apr 16, 2024 | 93.92 | 93.92 | 93.60 | 93.60 | 92.19 | - |
| Apr 15, 2024 | 96.03 | 96.03 | 95.45 | 95.45 | 94.01 | 13 |
| Apr 12, 2024 | 97.18 | 97.18 | 97.09 | 97.09 | 95.63 | - |
| Apr 11, 2024 | 95.42 | 95.58 | 95.42 | 95.58 | 94.14 | - |
| Apr 10, 2024 | 98.05 | 98.10 | 97.48 | 97.48 | 96.01 | 2 |
| Apr 9, 2024 | 95.62 | 96.85 | 95.62 | 96.85 | 95.39 | - |
| Apr 8, 2024 | 97.09 | 97.09 | 95.29 | 95.61 | 94.17 | 23 |
| Apr 5, 2024 | 96.54 | 96.54 | 96.48 | 96.48 | 95.03 | - |
| Apr 4, 2024 | 98.62 | 99.61 | 97.94 | 99.61 | 98.11 | 10 |
| Apr 3, 2024 | 98.31 | 98.34 | 98.31 | 98.34 | 96.86 | - |
| Apr 2, 2024 | 99.20 | 99.20 | 98.81 | 98.81 | 97.32 | - |
| Mar 28, 2024 | 99.34 | 100.72 | 99.34 | 100.72 | 99.20 | - |
| Mar 27, 2024 | 95.74 | 97.36 | 95.74 | 97.36 | 95.89 | - |
| Mar 26, 2024 | 96.61 | 97.17 | 96.61 | 97.17 | 95.71 | - |
| Mar 25, 2024 | 97.11 | 97.11 | 95.75 | 95.75 | 94.31 | - |
| Mar 22, 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 96.10 | - |
| Mar 21, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 95.85 | - |
| Mar 20, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 93.33 | - |
| Mar 19, 2024 | 94.36 | 94.78 | 94.36 | 94.78 | 93.35 | 20 |
| Mar 18, 2024 | 95.79 | 95.79 | 94.96 | 94.96 | 93.53 | 5 |
| Mar 15, 2024 | 96.13 | 96.69 | 96.13 | 96.69 | 95.23 | - |
| Mar 14, 2024 | 98.01 | 98.01 | 97.08 | 97.08 | 95.62 | - |
| Mar 13, 2024 | 99.79 | 99.79 | 98.88 | 98.88 | 97.39 | - |
| Mar 12, 2024 | 98.47 | 99.54 | 98.47 | 99.54 | 98.04 | 16 |
| Mar 11, 2024 | 96.54 | 98.00 | 96.54 | 97.81 | 96.34 | 67 |
| Mar 8, 2024 | 98.14 | 98.35 | 98.14 | 98.35 | 96.87 | - |
| Mar 7, 2024 | 95.41 | 97.03 | 95.41 | 97.03 | 95.57 | - |
| Mar 6, 2024 | 92.17 | 97.17 | 92.17 | 96.58 | 95.13 | - |
| Mar 5, 2024 | 96.09 | 96.09 | 93.73 | 93.73 | 92.32 | 7 |
| Mar 4, 2024 | 97.55 | 97.55 | 96.45 | 97.25 | 95.79 | 11 |
| Mar 1, 2024 | 96.68 | 96.88 | 96.68 | 96.88 | 95.42 | - |
| Feb 29, 2024 | 93.49 | 95.60 | 93.49 | 95.60 | 94.16 | - |
| Feb 28, 2024 | 95.73 | 95.73 | 94.59 | 94.59 | 93.17 | 10 |
| Feb 27, 2024 | 95.08 | 96.19 | 95.08 | 96.19 | 94.74 | - |
| Feb 26, 2024 | 95.28 | 95.75 | 95.28 | 95.65 | 94.21 | 5 |
| Feb 23, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 95.04 | - |
| Feb 22, 2024 | 96.62 | 96.81 | 96.51 | 96.81 | 95.35 | 122 |
| Feb 21, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 94.16 | - |
| Feb 20, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 94.24 | - |
| Feb 19, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 94.35 | - |
| Feb 16, 2024 | 0.68 Dividend | |||||
| Feb 16, 2024 | 97.56 | 97.56 | 95.83 | 95.83 | 94.39 | - |
| Feb 15, 2024 | 98.60 | 99.83 | 98.41 | 98.83 | 96.67 | 403 |
| Feb 14, 2024 | 96.68 | 97.60 | 96.68 | 97.60 | 95.47 | - |
| Feb 13, 2024 | 98.48 | 98.48 | 97.00 | 97.00 | 94.88 | 50 |
| Feb 12, 2024 | 97.01 | 98.17 | 97.01 | 98.17 | 96.03 | - |
| Feb 9, 2024 | 96.69 | 97.32 | 96.69 | 97.32 | 95.19 | - |
| Feb 8, 2024 | 95.67 | 97.00 | 95.67 | 97.00 | 94.88 | - |
| Feb 7, 2024 | 95.27 | 95.98 | 95.23 | 95.98 | 93.88 | 18 |
| Feb 6, 2024 | 93.32 | 94.76 | 93.32 | 94.76 | 92.69 | 1 |
| Feb 5, 2024 | 93.32 | 94.14 | 93.05 | 93.05 | 91.02 | 10 |
| Feb 2, 2024 | 94.50 | 94.50 | 92.51 | 92.51 | 90.49 | - |
| Feb 1, 2024 | 96.45 | 96.45 | 94.32 | 94.32 | 92.26 | - |
| Jan 31, 2024 | 99.32 | 99.32 | 95.20 | 95.20 | 93.12 | - |
| Jan 30, 2024 | 97.60 | 97.60 | 96.59 | 96.59 | 94.48 | 16 |
| Jan 29, 2024 | 95.92 | 97.33 | 95.92 | 97.33 | 95.20 | - |
| Jan 26, 2024 | 98.04 | 98.04 | 97.45 | 97.45 | 95.32 | - |
| Jan 25, 2024 | 98.55 | 100.10 | 98.55 | 100.10 | 97.91 | - |
| Jan 24, 2024 | 101.14 | 101.14 | 99.56 | 99.56 | 97.39 | - |
| Jan 23, 2024 | 99.33 | 101.68 | 99.33 | 101.68 | 99.46 | - |
| Jan 22, 2024 | 97.80 | 98.93 | 97.80 | 98.93 | 96.77 | 11 |
| Jan 19, 2024 | 96.00 | 96.40 | 96.00 | 96.40 | 94.30 | 40 |
| Jan 18, 2024 | 92.01 | 93.50 | 91.69 | 93.50 | 91.46 | 30 |
| Jan 17, 2024 | 93.79 | 93.79 | 92.30 | 92.30 | 90.28 | - |
| Jan 16, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 91.11 | - |
| Jan 15, 2024 | 93.39 | 93.39 | 93.08 | 93.08 | 91.05 | - |
| Jan 12, 2024 | 93.70 | 94.20 | 93.41 | 93.41 | 91.37 | 19 |
| Jan 11, 2024 | 94.90 | 94.90 | 94.80 | 94.80 | 92.73 | - |
| Jan 10, 2024 | 95.48 | 95.48 | 94.21 | 94.21 | 92.15 | - |
| Jan 9, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.39 | - |
| Jan 8, 2024 | 93.79 | 95.84 | 93.79 | 95.84 | 93.75 | 4 |
| Jan 5, 2024 | 93.93 | 94.94 | 92.69 | 94.94 | 92.87 | 1 |
| Jan 4, 2024 | 96.02 | 96.02 | 93.76 | 94.88 | 92.81 | 7 |
| Jan 3, 2024 | 99.03 | 99.03 | 97.40 | 97.40 | 95.27 | - |
| Jan 2, 2024 | 100.00 | 100.56 | 100.00 | 100.56 | 98.36 | 110 |
| Dec 29, 2023 | 102.46 | 102.46 | 102.46 | 102.46 | 100.22 | - |
| Dec 28, 2023 | 102.48 | 102.48 | 102.48 | 102.48 | 100.24 | - |
| Dec 27, 2023 | 103.18 | 103.18 | 103.18 | 103.18 | 100.93 | - |
| Dec 22, 2023 | 101.32 | 101.36 | 99.88 | 99.88 | 97.70 | 27 |
| Dec 21, 2023 | 99.88 | 102.06 | 99.88 | 102.06 | 99.83 | 100 |
| Dec 20, 2023 | 101.36 | 101.36 | 100.88 | 100.88 | 98.68 | - |
| Dec 19, 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 99.09 | - |
| Dec 18, 2023 | 104.00 | 104.00 | 101.42 | 101.58 | 99.36 | 80 |
| Dec 15, 2023 | 103.22 | 104.18 | 103.22 | 103.26 | 101.01 | 41 |
| Dec 14, 2023 | 98.18 | 99.23 | 98.02 | 99.23 | 97.06 | 416 |
| Dec 13, 2023 | 98.50 | 100.02 | 98.50 | 100.02 | 97.84 | 210 |
| Dec 12, 2023 | 99.79 | 99.79 | 99.79 | 99.79 | 97.61 | 40 |
| Dec 11, 2023 | 95.95 | 99.24 | 95.95 | 99.24 | 97.07 | 30 |
| Dec 8, 2023 | 94.37 | 96.97 | 94.37 | 96.37 | 94.27 | 74 |
| Dec 7, 2023 | 92.64 | 93.87 | 92.64 | 93.87 | 91.82 | - |
| Dec 6, 2023 | 91.49 | 93.44 | 91.49 | 93.44 | 91.40 | - |
| Dec 5, 2023 | 90.80 | 90.80 | 90.42 | 90.42 | 88.45 | - |
| Dec 4, 2023 | 89.78 | 90.85 | 86.50 | 90.63 | 88.65 | 130 |
| Dec 1, 2023 | 88.35 | 88.35 | 88.35 | 88.35 | 86.42 | - |
| Nov 30, 2023 | 87.17 | 88.13 | 87.17 | 87.81 | 85.89 | 11 |
| Nov 29, 2023 | 85.92 | 88.70 | 85.92 | 88.70 | 86.76 | - |
| Nov 28, 2023 | 85.96 | 86.32 | 85.68 | 86.32 | 84.44 | 4 |
| Nov 27, 2023 | 87.00 | 87.00 | 86.26 | 86.26 | 84.38 | 7 |
| Nov 24, 2023 | 86.07 | 86.38 | 86.07 | 86.38 | 84.49 | - |
| Nov 23, 2023 | 86.00 | 86.86 | 86.00 | 86.86 | 84.96 | 11 |
| Nov 22, 2023 | 85.36 | 86.89 | 85.36 | 86.89 | 84.99 | - |
| Nov 21, 2023 | 85.98 | 85.98 | 85.44 | 85.44 | 83.57 | - |
| Nov 20, 2023 | 0.68 Dividend | |||||
| Nov 20, 2023 | 85.75 | 86.09 | 85.75 | 86.09 | 84.21 | - |
| Nov 17, 2023 | 85.74 | 85.90 | 85.74 | 85.76 | 83.22 | 26 |
| Nov 16, 2023 | 86.13 | 86.40 | 84.91 | 86.40 | 83.84 | 20 |
| Nov 15, 2023 | 85.12 | 86.75 | 85.12 | 86.75 | 84.18 | 33 |
| Nov 14, 2023 | 82.68 | 85.09 | 82.68 | 85.09 | 82.57 | - |
| Nov 13, 2023 | 83.58 | 83.58 | 83.58 | 83.58 | 81.11 | - |
| Nov 10, 2023 | 80.82 | 82.32 | 80.82 | 82.32 | 79.88 | - |
| Nov 9, 2023 | 81.66 | 82.23 | 81.66 | 82.23 | 79.80 | - |
| Nov 8, 2023 | 83.17 | 83.38 | 81.99 | 81.99 | 79.56 | 198 |
| Nov 7, 2023 | 83.56 | 84.88 | 83.56 | 84.88 | 82.37 | - |
| Nov 6, 2023 | 84.72 | 84.72 | 83.07 | 83.07 | 80.61 | - |
| Nov 3, 2023 | 79.91 | 83.00 | 79.91 | 83.00 | 80.54 | - |
| Nov 2, 2023 | 83.47 | 83.77 | 82.06 | 82.06 | 79.63 | 227 |
| Nov 1, 2023 | 81.77 | 82.40 | 81.10 | 82.40 | 79.96 | 53 |
| Oct 31, 2023 | 81.06 | 81.06 | 80.75 | 80.75 | 78.36 | - |
| Oct 30, 2023 | 83.90 | 83.90 | 83.90 | 83.90 | 81.42 | - |
| Oct 27, 2023 | 84.27 | 84.27 | 83.65 | 83.65 | 81.17 | 100 |
| Oct 26, 2023 | 83.19 | 85.23 | 83.10 | 85.23 | 82.71 | 32 |
| Oct 25, 2023 | 85.83 | 85.83 | 84.63 | 84.74 | 82.23 | 300 |
| Oct 24, 2023 | 84.46 | 86.06 | 84.46 | 86.06 | 83.51 | 13 |
| Oct 23, 2023 | 86.85 | 86.85 | 86.31 | 86.31 | 83.76 | 5 |
Related Tickers
VNX.F NXP Semiconductors N.V.
209.00
-1.42%
INL.F Intel Corporation
20.71
-1.38%
MTE.F Micron Technology, Inc.
99.66
-0.60%
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
184.00
-0.76%
NVTS Navitas Semiconductor Corporation
2.6000
+1.56%
5425.TWO Taiwan Semiconductor Co., Ltd.
67.70
+6.61%
ON ON Semiconductor Corporation
66.54
-0.89%
TXN Texas Instruments Incorporated
193.97
-0.92%
WOLF Wolfspeed, Inc.
15.41
+0.13%
ARM Arm Holdings plc
152.58
+0.15%