Frankfurt - Delayed Quote EUR
SK hynix Inc. (HY9H.F)
At close: October 22 at 6:32 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 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,965 |
| Oct 21, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,616 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 6,012 |
| Oct 17, 2024 | 128.00 | 137.00 | 128.00 | 131.00 | 131.00 | 4,796 |
| Oct 16, 2024 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,939 |
| Oct 15, 2024 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 3,239 |
| Oct 14, 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,093 |
| Oct 11, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,626 |
| Oct 10, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,676 |
| Oct 9, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,828 |
| Oct 8, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1,602 |
| Oct 7, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5,926 |
| Oct 4, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,062 |
| Oct 3, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 805 |
| Oct 2, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 609 |
| Oct 1, 2024 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,065 |
| Sep 30, 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 11,674 |
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 7,137 |
| Sep 26, 2024 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 15,891 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,625 |
| Sep 24, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,911 |
| Sep 23, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2,185 |
| Sep 20, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 286 |
| Sep 19, 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3,963 |
| Sep 18, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,731 |
| Sep 17, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 462 |
| Sep 16, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,489 |
| Sep 13, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,511 |
| Sep 12, 2024 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 6,350 |
| Sep 11, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 2,486 |
| Sep 10, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2,380 |
| Sep 9, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 495 |
| Sep 6, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 7,511 |
| Sep 5, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,564 |
| Sep 4, 2024 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 8,142 |
| Sep 3, 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 5,482 |
| Sep 2, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 620 |
| Aug 30, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 755 |
| Aug 29, 2024 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 1,406 |
| Aug 28, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,069 |
| Aug 27, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 4,469 |
| Aug 26, 2024 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 7,292 |
| Aug 23, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2,012 |
| Aug 22, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,765 |
| Aug 21, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,951 |
| Aug 20, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 735 |
| Aug 19, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 2,183 |
| Aug 16, 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,721 |
| Aug 15, 2024 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 2,575 |
| Aug 14, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 3,259 |
| Aug 13, 2024 | 121.00 | 126.00 | 120.00 | 126.00 | 126.00 | 8,287 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 8,787 |
| Aug 9, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 6,337 |
| Aug 8, 2024 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 5,215 |
| Aug 7, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 7,805 |
| Aug 6, 2024 | 108.00 | 115.00 | 107.00 | 113.00 | 113.00 | 12,119 |
| Aug 5, 2024 | 104.00 | 109.00 | 99.50 | 108.00 | 108.00 | 7,254 |
| Aug 2, 2024 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | 9,110 |
| Aug 1, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 3,115 |
| Jul 31, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,352 |
| Jul 30, 2024 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 3,757 |
| Jul 29, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 3,330 |
| Jul 26, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2,540 |
| Jul 25, 2024 | 127.00 | 130.00 | 124.00 | 130.00 | 130.00 | 5,334 |
| Jul 24, 2024 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 2,300 |
| Jul 23, 2024 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 2,380 |
| Jul 22, 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,588 |
| Jul 19, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,782 |
| Jul 18, 2024 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 3,471 |
| Jul 17, 2024 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | 5,376 |
| Jul 16, 2024 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 537 |
| Jul 15, 2024 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 3,136 |
| Jul 12, 2024 | 157.00 | 158.00 | 154.00 | 154.00 | 154.00 | 3,715 |
| Jul 11, 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 5,030 |
| Jul 10, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 2,216 |
| Jul 9, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 3,593 |
| Jul 8, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 4,659 |
| Jul 5, 2024 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 7,305 |
| Jul 4, 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 7,963 |
| Jul 3, 2024 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 10,349 |
| Jul 2, 2024 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 11,993 |
| Jul 1, 2024 | 167.00 | 167.00 | 157.00 | 159.00 | 159.00 | 6,918 |
| Jun 28, 2024 | 169.00 | 169.00 | 163.00 | 166.00 | 166.00 | 23,013 |
| Jun 27, 2024 | 0.22 Dividend | |||||
| Jun 27, 2024 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 22,026 |
| Jun 26, 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 162.78 | 13,714 |
| Jun 25, 2024 | 160.00 | 163.00 | 154.00 | 158.00 | 157.79 | 20,887 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 153.00 | 152.79 | 12,570 |
| Jun 21, 2024 | 158.00 | 162.00 | 155.00 | 158.00 | 157.79 | 8,250 |
| Jun 20, 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 157.79 | 10,204 |
| Jun 19, 2024 | 165.00 | 165.00 | 163.00 | 164.00 | 163.78 | 12,049 |
| Jun 18, 2024 | 164.00 | 176.00 | 163.00 | 169.00 | 168.77 | 16,098 |
| Jun 17, 2024 | 164.00 | 165.00 | 157.00 | 163.00 | 162.78 | 19,287 |
| Jun 14, 2024 | 156.00 | 156.00 | 150.00 | 155.00 | 154.79 | 1,623 |
| Jun 13, 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 155.79 | 3,143 |
| Jun 12, 2024 | 148.00 | 158.00 | 148.00 | 158.00 | 157.79 | 3,378 |
| Jun 11, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.80 | 1,703 |
| Jun 10, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 143.81 | 460 |
| Jun 7, 2024 | 139.00 | 143.00 | 139.00 | 140.00 | 139.81 | 1,574 |
| Jun 6, 2024 | 132.00 | 139.00 | 132.00 | 134.00 | 133.82 | 976 |
| Jun 5, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.82 | 6,047 |
| Jun 4, 2024 | 134.00 | 135.00 | 131.00 | 134.00 | 133.82 | 2,531 |
| Jun 3, 2024 | 130.00 | 139.00 | 130.00 | 135.00 | 134.82 | 4,103 |
| May 31, 2024 | 134.00 | 134.00 | 125.00 | 125.00 | 124.83 | 1,597 |
| May 30, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 134.82 | 530 |
| May 29, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 137.81 | 962 |
| May 28, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 137.81 | 1,356 |
| May 27, 2024 | 146.00 | 146.00 | 134.00 | 138.00 | 137.81 | 3,860 |
| May 24, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 139.81 | 1,160 |
| May 23, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 136.81 | 3,853 |
| May 22, 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 136.81 | 3,016 |
| May 21, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 131.82 | 2,109 |
| May 20, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.83 | 50 |
| May 17, 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 131.82 | 556 |
| May 16, 2024 | 128.00 | 134.00 | 128.00 | 134.00 | 133.82 | 1,384 |
| May 15, 2024 | 129.00 | 129.00 | 120.00 | 125.00 | 124.83 | 1,285 |
| May 14, 2024 | 124.00 | 129.00 | 124.00 | 125.00 | 124.83 | 175 |
| May 13, 2024 | 130.00 | 130.00 | 124.00 | 128.00 | 127.83 | 188 |
| May 10, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 124.83 | 1,160 |
| May 9, 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 122.83 | 397 |
| May 8, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 125.83 | 864 |
| May 7, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 126.83 | 9,757 |
| May 6, 2024 | 127.00 | 130.00 | 123.00 | 129.00 | 128.83 | 3,222 |
| May 3, 2024 | 118.00 | 126.00 | 118.00 | 124.00 | 123.83 | 1,640 |
| May 2, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.84 | 100 |
| Apr 30, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 119.84 | 533 |
| Apr 29, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 121.84 | 55 |
| Apr 26, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 122.83 | 700 |
| Apr 25, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.84 | 788 |
| Apr 24, 2024 | 122.00 | 126.00 | 122.00 | 125.00 | 124.83 | 1,225 |
| Apr 23, 2024 | 116.00 | 122.00 | 116.00 | 122.00 | 121.84 | 1,930 |
| Apr 22, 2024 | 120.00 | 120.00 | 115.00 | 119.00 | 118.84 | 1,163 |
| Apr 19, 2024 | 122.00 | 122.00 | 117.00 | 119.00 | 118.84 | 339 |
| Apr 18, 2024 | 124.00 | 128.00 | 124.00 | 128.00 | 127.83 | 1,097 |
| Apr 17, 2024 | 125.00 | 129.00 | 124.00 | 125.00 | 124.83 | 1,124 |
| Apr 16, 2024 | 126.00 | 130.00 | 125.00 | 125.00 | 124.83 | 4,123 |
| Apr 15, 2024 | 127.00 | 131.00 | 127.00 | 130.00 | 129.82 | 4,951 |
| Apr 12, 2024 | 131.00 | 132.00 | 128.00 | 128.00 | 127.83 | 2,254 |
| Apr 11, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 132.82 | 1,366 |
| Apr 10, 2024 | 123.00 | 129.00 | 123.00 | 127.00 | 126.83 | 1,812 |
| Apr 9, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 127.83 | 2,152 |
| Apr 8, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 127.83 | 3,282 |
| Apr 5, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 127.83 | 2,572 |
| Apr 4, 2024 | 132.00 | 141.00 | 130.00 | 133.00 | 132.82 | 6,940 |
| Apr 3, 2024 | 128.00 | 131.00 | 127.00 | 128.00 | 127.83 | 4,166 |
| Apr 2, 2024 | 134.00 | 135.00 | 131.00 | 133.00 | 132.82 | 4,887 |
| Mar 28, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 124.83 | 896 |
| Mar 27, 2024 | 0.22 Dividend | |||||
| Mar 27, 2024 | 134.00 | 134.00 | 126.00 | 126.00 | 125.83 | 2,466 |
| Mar 26, 2024 | 121.00 | 129.00 | 121.00 | 128.00 | 127.61 | 4,899 |
| Mar 25, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 120.63 | 5,418 |
| Mar 22, 2024 | 116.00 | 123.00 | 116.00 | 122.00 | 121.63 | 948 |
| Mar 21, 2024 | 117.00 | 128.00 | 117.00 | 121.00 | 120.63 | 2,896 |
| Mar 20, 2024 | 109.00 | 113.00 | 104.00 | 110.00 | 109.66 | 2,406 |
| Mar 19, 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.65 | 692 |
| Mar 18, 2024 | 118.00 | 118.00 | 112.00 | 112.00 | 111.66 | 100 |
| Mar 15, 2024 | 113.00 | 115.00 | 109.00 | 115.00 | 114.65 | 442 |
| Mar 14, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 113.65 | 37 |
| Mar 13, 2024 | 115.00 | 116.00 | 110.00 | 115.00 | 114.65 | 1,141 |
| Mar 12, 2024 | 123.00 | 123.00 | 116.00 | 117.00 | 116.64 | 877 |
| Mar 11, 2024 | 122.00 | 124.00 | 119.00 | 120.00 | 119.63 | 3,700 |
| Mar 8, 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 119.63 | 923 |
| Mar 7, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.65 | 1,040 |
| Mar 6, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 114.65 | 385 |
| Mar 5, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.65 | 309 |
| Mar 4, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.64 | 3,294 |
| Mar 1, 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 110.66 | 145 |
| Feb 29, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 109.66 | 310 |
| Feb 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | - |
| Feb 27, 2024 | 104.00 | 110.00 | 104.00 | 107.00 | 106.67 | 2,163 |
| Feb 26, 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 111.66 | 922 |
| Feb 23, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 112.65 | 650 |
| Feb 22, 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 108.67 | 1,300 |
| Feb 21, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 104.68 | 740 |
| Feb 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - |
| Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.68 | - |
| Feb 16, 2024 | 106.00 | 107.00 | 103.00 | 107.00 | 106.67 | 3,020 |
| Feb 15, 2024 | 101.00 | 110.00 | 101.00 | 105.00 | 104.68 | 360 |
| Feb 14, 2024 | 100.00 | 106.00 | 100.00 | 105.00 | 104.68 | 35 |
| Feb 13, 2024 | 102.00 | 106.00 | 102.00 | 105.00 | 104.68 | 497 |
| Feb 12, 2024 | 97.00 | 103.00 | 97.00 | 103.00 | 102.68 | 150 |
| Feb 9, 2024 | 98.50 | 103.00 | 98.50 | 103.00 | 102.68 | 50 |
| Feb 8, 2024 | 98.50 | 103.00 | 98.50 | 103.00 | 102.68 | 90 |
| Feb 7, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.71 | - |
| Feb 6, 2024 | 93.00 | 98.50 | 93.00 | 98.50 | 98.20 | 443 |
| Feb 5, 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 93.21 | 510 |
| Feb 2, 2024 | 93.00 | 103.00 | 93.00 | 94.00 | 93.71 | 1,506 |
| Feb 1, 2024 | 94.00 | 94.00 | 89.50 | 93.50 | 93.21 | 696 |
| Jan 31, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.71 | 1,200 |
| Jan 30, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.71 | 57 |
| Jan 29, 2024 | 95.00 | 95.50 | 94.50 | 94.50 | 94.21 | 447 |
| Jan 26, 2024 | 99.50 | 99.50 | 96.00 | 96.00 | 95.71 | 1,010 |
| Jan 25, 2024 | 95.00 | 97.00 | 94.50 | 97.00 | 96.70 | 439 |
| Jan 24, 2024 | 96.00 | 100.00 | 96.00 | 99.00 | 98.70 | 72 |
| Jan 23, 2024 | 95.00 | 98.50 | 95.00 | 98.50 | 98.20 | 133 |
| Jan 22, 2024 | 99.50 | 101.00 | 99.50 | 99.50 | 99.20 | 396 |
| Jan 19, 2024 | 93.00 | 99.00 | 93.00 | 99.00 | 98.70 | 180 |
| Jan 18, 2024 | 90.00 | 94.50 | 90.00 | 92.50 | 92.22 | 180 |
| Jan 17, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 90.72 | 450 |
| Jan 16, 2024 | 92.00 | 94.50 | 92.00 | 92.50 | 92.22 | 600 |
| Jan 15, 2024 | 92.00 | 97.00 | 92.00 | 97.00 | 96.70 | 103 |
| Jan 12, 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 94.71 | 750 |
| Jan 11, 2024 | 91.50 | 98.00 | 91.50 | 98.00 | 97.70 | 338 |
| Jan 10, 2024 | 91.50 | 96.50 | 91.50 | 92.00 | 91.72 | 640 |
| Jan 9, 2024 | 92.00 | 100.00 | 92.00 | 100.00 | 99.69 | 1,119 |
| Jan 8, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.72 | - |
| Jan 5, 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 93.21 | 27 |
| Jan 4, 2024 | 93.00 | 98.50 | 93.00 | 98.50 | 98.20 | 45 |
| Jan 3, 2024 | 93.00 | 98.00 | 93.00 | 98.00 | 97.70 | 253 |
| Jan 2, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.71 | 10 |
| Dec 29, 2023 | 95.00 | 95.00 | 90.50 | 90.50 | 90.22 | 1,000 |
| Dec 28, 2023 | 0.22 Dividend | |||||
| Dec 28, 2023 | 95.00 | 102.00 | 95.00 | 98.00 | 97.70 | 98 |
| Dec 27, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.49 | - |
| Dec 22, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.49 | - |
| Dec 21, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.49 | 140 |
| Dec 20, 2023 | 95.00 | 98.00 | 95.00 | 98.00 | 97.48 | 199 |
| Dec 19, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 92.50 | - |
| Dec 18, 2023 | 95.00 | 99.00 | 95.00 | 99.00 | 98.47 | 162 |
| Dec 15, 2023 | 96.50 | 98.00 | 96.50 | 98.00 | 97.48 | 122 |
| Dec 14, 2023 | 93.00 | 95.00 | 93.00 | 95.00 | 94.49 | 565 |
| Dec 13, 2023 | 91.00 | 92.50 | 91.00 | 92.50 | 92.00 | 100 |
| Dec 12, 2023 | 89.00 | 91.50 | 88.50 | 88.50 | 88.03 | 328 |
| Dec 11, 2023 | 92.00 | 92.00 | 88.50 | 91.00 | 90.51 | 710 |
| Dec 8, 2023 | 87.00 | 92.00 | 87.00 | 92.00 | 91.51 | 595 |
| Dec 7, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.05 | - |
| Dec 6, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.04 | - |
| Dec 5, 2023 | 84.00 | 88.00 | 84.00 | 88.00 | 87.53 | 150 |
| Dec 4, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.54 | 303 |
| Dec 1, 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.02 | - |
| Nov 30, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.50 | - |
| Nov 29, 2023 | 88.50 | 92.50 | 88.50 | 92.50 | 92.00 | 310 |
| Nov 28, 2023 | 89.00 | 93.00 | 89.00 | 93.00 | 92.50 | 26 |
| Nov 27, 2023 | 94.00 | 94.00 | 88.00 | 88.00 | 87.53 | 640 |
| Nov 24, 2023 | 90.00 | 93.50 | 90.00 | 93.50 | 93.00 | 111 |
| Nov 23, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.52 | - |
| Nov 22, 2023 | 93.00 | 94.50 | 93.00 | 94.00 | 93.50 | 503 |
| Nov 21, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.52 | - |
| Nov 20, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.52 | - |
| Nov 17, 2023 | 90.00 | 92.50 | 90.00 | 92.50 | 92.00 | 5 |
| Nov 16, 2023 | 90.50 | 94.00 | 90.50 | 94.00 | 93.50 | 5 |
| Nov 15, 2023 | 92.00 | 94.50 | 92.00 | 94.50 | 93.99 | 50 |
| Nov 14, 2023 | 89.00 | 91.50 | 89.00 | 91.00 | 90.51 | 135 |
| Nov 13, 2023 | 93.50 | 93.50 | 93.00 | 93.00 | 92.50 | 368 |
| Nov 10, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 87.53 | - |
| Nov 9, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.52 | - |
| Nov 8, 2023 | 86.50 | 92.00 | 86.50 | 91.50 | 91.01 | 536 |
| Nov 7, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
| Nov 6, 2023 | 91.00 | 98.00 | 91.00 | 92.00 | 91.51 | 1,500 |
| Nov 3, 2023 | 85.00 | 87.50 | 85.00 | 87.50 | 87.03 | 103 |
| Nov 2, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.05 | - |
| Nov 1, 2023 | 79.50 | 81.00 | 79.50 | 81.00 | 80.57 | - |
| Oct 31, 2023 | 79.00 | 82.50 | 79.00 | 82.50 | 82.06 | 3 |
| Oct 30, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| Oct 27, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.07 | - |
| Oct 26, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.07 | 2 |
| Oct 25, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.04 | - |
| Oct 24, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.05 | - |
| Oct 23, 2023 | 84.00 | 84.50 | 84.00 | 84.50 | 84.05 | 38 |
Related Tickers
MTE.F Micron Technology, Inc.
99.66
-0.60%
O9T.F Arm Holdings plc
139.60
-0.14%
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
183.80
-0.33%
AMD.DE Advanced Micro Devices, Inc.
141.92
-0.94%
2DQ.DU ASE Technology Holding Co Ltd
9.45
+0.53%
76J.SG GLOBALFOUNDRIES Inc.
36.34
-1.60%
9MW.F Marvell Technology, Inc.
75.67
+0.56%
ELG.SG Elmos Semiconductor SE
62.60
-0.79%
7GV.F Seco S.p.A.
1.6520
-1.20%
TSFA.SG Taiwan Semiconductor Manufacturing Company Limited
183.80
-1.61%