Hanover - Delayed Quote EUR
Qualcomm Inc (QCI.HA)
At close: October 22 at 5:25 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 | 155.16 | 157.64 | 155.16 | 157.64 | 157.64 | 50 |
| Oct 21, 2024 | 157.02 | 157.02 | 153.70 | 153.70 | 153.70 | - |
| Oct 18, 2024 | 158.02 | 158.02 | 156.80 | 156.80 | 156.80 | - |
| Oct 17, 2024 | 158.12 | 160.74 | 158.12 | 160.74 | 160.74 | - |
| Oct 16, 2024 | 160.12 | 160.12 | 158.16 | 158.16 | 158.16 | - |
| Oct 15, 2024 | 164.72 | 164.72 | 161.28 | 161.28 | 161.28 | 50 |
| Oct 14, 2024 | 155.18 | 157.70 | 155.18 | 157.70 | 157.70 | 125 |
| Oct 11, 2024 | 154.06 | 154.56 | 154.06 | 154.56 | 154.56 | - |
| Oct 10, 2024 | 155.08 | 155.08 | 153.42 | 153.42 | 153.42 | - |
| Oct 9, 2024 | 150.72 | 153.98 | 150.72 | 153.98 | 153.98 | - |
| Oct 8, 2024 | 150.00 | 152.38 | 150.00 | 152.38 | 152.38 | - |
| Oct 7, 2024 | 153.24 | 153.24 | 152.92 | 152.92 | 152.92 | - |
| Oct 4, 2024 | 152.82 | 153.28 | 152.82 | 153.28 | 153.28 | - |
| Oct 3, 2024 | 151.50 | 151.70 | 151.50 | 151.70 | 151.70 | - |
| Oct 2, 2024 | 149.00 | 152.92 | 149.00 | 152.92 | 152.92 | - |
| Oct 1, 2024 | 152.26 | 152.26 | 149.32 | 149.32 | 149.32 | - |
| Sep 30, 2024 | 151.58 | 152.36 | 151.58 | 152.36 | 152.36 | - |
| Sep 27, 2024 | 153.86 | 153.86 | 153.62 | 153.62 | 153.62 | - |
| Sep 26, 2024 | 153.58 | 153.58 | 151.16 | 151.16 | 151.16 | - |
| Sep 25, 2024 | 148.58 | 150.54 | 148.58 | 150.54 | 150.54 | - |
| Sep 24, 2024 | 149.52 | 149.82 | 149.52 | 149.82 | 149.82 | - |
| Sep 23, 2024 | 152.04 | 152.04 | 149.12 | 149.12 | 149.12 | - |
| Sep 20, 2024 | 155.02 | 155.02 | 152.98 | 152.98 | 152.98 | - |
| Sep 19, 2024 | 153.74 | 155.90 | 153.74 | 155.90 | 155.90 | - |
| Sep 18, 2024 | 151.70 | 151.92 | 151.70 | 151.92 | 151.92 | - |
| Sep 17, 2024 | 149.48 | 151.62 | 149.48 | 151.62 | 151.62 | - |
| Sep 16, 2024 | 150.72 | 150.72 | 148.82 | 148.82 | 148.82 | - |
| Sep 13, 2024 | 148.76 | 150.32 | 148.76 | 150.32 | 150.32 | - |
| Sep 12, 2024 | 151.50 | 151.50 | 148.60 | 148.60 | 148.60 | - |
| Sep 11, 2024 | 145.04 | 146.02 | 145.04 | 146.02 | 146.02 | - |
| Sep 10, 2024 | 144.66 | 145.18 | 144.66 | 145.18 | 145.18 | - |
| Sep 9, 2024 | 143.20 | 144.42 | 143.20 | 144.42 | 144.42 | - |
| Sep 6, 2024 | 146.50 | 146.50 | 143.02 | 143.02 | 143.02 | - |
| Sep 5, 2024 | 0.85 Dividend | |||||
| Sep 5, 2024 | 148.04 | 148.04 | 146.90 | 146.90 | 146.90 | - |
| Sep 4, 2024 | 146.52 | 150.58 | 146.52 | 150.58 | 149.73 | - |
| Sep 3, 2024 | 157.22 | 157.22 | 150.70 | 150.70 | 149.85 | - |
| Sep 2, 2024 | 158.26 | 158.26 | 157.02 | 157.02 | 156.13 | - |
| Aug 30, 2024 | 153.82 | 155.58 | 153.82 | 155.58 | 154.70 | - |
| Aug 29, 2024 | 152.62 | 156.80 | 152.62 | 156.80 | 155.91 | - |
| Aug 28, 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 154.36 | - |
| Aug 27, 2024 | 151.22 | 153.52 | 150.42 | 153.52 | 152.65 | 525 |
| Aug 26, 2024 | 155.02 | 155.02 | 152.70 | 152.70 | 151.84 | - |
| Aug 23, 2024 | 152.72 | 154.58 | 152.72 | 154.58 | 153.71 | - |
| Aug 22, 2024 | 155.84 | 155.84 | 154.22 | 154.22 | 153.35 | - |
| Aug 21, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 153.65 | - |
| Aug 20, 2024 | 157.18 | 157.18 | 157.18 | 157.18 | 156.29 | - |
| Aug 19, 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 154.66 | - |
| Aug 16, 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 157.84 | - |
| Aug 15, 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.40 | - |
| Aug 14, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.05 | - |
| Aug 13, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.00 | - |
| Aug 12, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.15 | - |
| Aug 9, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 150.49 | - |
| Aug 8, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.70 | - |
| Aug 7, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 143.82 | - |
| Aug 6, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.16 | - |
| Aug 5, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.27 | - |
| Aug 2, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.60 | - |
| Aug 1, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 164.29 | - |
| Jul 31, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 158.98 | - |
| Jul 30, 2024 | 164.62 | 164.62 | 162.04 | 162.04 | 161.13 | 31 |
| Jul 29, 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 165.78 | - |
| Jul 26, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 162.58 | - |
| Jul 25, 2024 | 167.32 | 167.32 | 167.32 | 167.32 | 166.38 | - |
| Jul 24, 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 176.02 | - |
| Jul 23, 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 177.21 | - |
| Jul 22, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 171.05 | - |
| Jul 19, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.00 | - |
| Jul 18, 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 175.03 | - |
| Jul 17, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 189.54 | - |
| Jul 16, 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 190.50 | - |
| Jul 15, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 184.63 | - |
| Jul 12, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.56 | - |
| Jul 11, 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 191.19 | - |
| Jul 10, 2024 | 190.86 | 191.92 | 190.86 | 191.92 | 190.84 | 5 |
| Jul 9, 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.49 | - |
| Jul 8, 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 188.45 | - |
| Jul 5, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 187.63 | - |
| Jul 4, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.77 | - |
| Jul 3, 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 185.13 | - |
| Jul 2, 2024 | 185.78 | 185.78 | 184.22 | 184.22 | 183.18 | 5 |
| Jul 1, 2024 | 186.14 | 186.16 | 185.70 | 186.16 | 185.11 | 600 |
| Jun 28, 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 181.01 | - |
| Jun 27, 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 181.59 | 28 |
| Jun 26, 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 188.95 | - |
| Jun 25, 2024 | 187.22 | 187.70 | 187.22 | 187.70 | 186.64 | 5 |
| Jun 24, 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 197.70 | - |
| Jun 21, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.56 | - |
| Jun 20, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 212.29 | - |
| Jun 19, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.00 | - |
| Jun 18, 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 211.95 | - |
| Jun 17, 2024 | 202.05 | 202.05 | 200.25 | 200.25 | 199.12 | 15 |
| Jun 14, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.55 | - |
| Jun 13, 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 199.42 | - |
| Jun 12, 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 193.24 | - |
| Jun 11, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 193.20 | - |
| Jun 10, 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 190.78 | - |
| Jun 7, 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 191.93 | - |
| Jun 6, 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 193.58 | - |
| Jun 5, 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 187.67 | - |
| Jun 4, 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 188.09 | - |
| Jun 3, 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 187.02 | - |
| May 31, 2024 | 186.86 | 189.32 | 186.86 | 189.32 | 188.25 | 10 |
| May 30, 2024 | 0.85 Dividend | |||||
| May 30, 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 189.84 | - |
| May 29, 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 193.61 | - |
| May 28, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 194.54 | - |
| May 27, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 192.96 | - |
| May 24, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 185.04 | - |
| May 23, 2024 | 188.52 | 190.48 | 188.52 | 190.48 | 188.58 | 100 |
| May 22, 2024 | 185.52 | 186.82 | 185.52 | 186.82 | 184.96 | 3 |
| May 21, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 180.29 | - |
| May 20, 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 176.70 | - |
| May 17, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 175.73 | - |
| May 16, 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 176.96 | - |
| May 15, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 172.58 | - |
| May 14, 2024 | 170.10 | 170.28 | 170.10 | 170.28 | 168.58 | 30 |
| May 13, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 167.34 | - |
| May 10, 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 165.77 | - |
| May 9, 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 165.36 | - |
| May 8, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 165.55 | - |
| May 7, 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 166.66 | - |
| May 6, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 164.74 | - |
| May 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.33 | - |
| May 2, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 157.47 | - |
| Apr 30, 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 156.15 | - |
| Apr 29, 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 153.24 | - |
| Apr 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.49 | - |
| Apr 25, 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 149.51 | - |
| Apr 24, 2024 | 152.44 | 152.50 | 152.44 | 152.50 | 150.98 | 50 |
| Apr 23, 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 148.35 | - |
| Apr 22, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 146.15 | - |
| Apr 19, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.03 | - |
| Apr 18, 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 153.04 | - |
| Apr 17, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 156.39 | - |
| Apr 16, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 157.45 | - |
| Apr 15, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 158.92 | - |
| Apr 12, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 161.61 | - |
| Apr 11, 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.08 | - |
| Apr 10, 2024 | 161.72 | 161.72 | 161.66 | 161.66 | 160.05 | 10 |
| Apr 9, 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 158.07 | - |
| Apr 8, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 156.19 | - |
| Apr 5, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.55 | - |
| Apr 4, 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 159.06 | - |
| Apr 3, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 156.48 | - |
| Apr 2, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.63 | - |
| Mar 28, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 154.80 | - |
| Mar 27, 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 153.00 | - |
| Mar 26, 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 153.69 | - |
| Mar 25, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 155.30 | - |
| Mar 22, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 155.95 | - |
| Mar 21, 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 153.14 | - |
| Mar 20, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 148.52 | - |
| Mar 19, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 150.80 | - |
| Mar 18, 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 152.94 | - |
| Mar 15, 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 152.41 | - |
| Mar 14, 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 153.53 | - |
| Mar 13, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 156.82 | - |
| Mar 12, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 155.46 | - |
| Mar 11, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 153.65 | - |
| Mar 8, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 157.36 | - |
| Mar 7, 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 151.00 | - |
| Mar 6, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 147.46 | - |
| Mar 5, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 150.39 | - |
| Mar 4, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 151.67 | 10 |
| Mar 1, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 144.82 | - |
| Feb 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.57 | - |
| Feb 28, 2024 | 0.80 Dividend | |||||
| Feb 28, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 143.57 | - |
| Feb 27, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 141.97 | - |
| Feb 26, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 140.20 | - |
| Feb 23, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 140.10 | - |
| Feb 22, 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 140.63 | - |
| Feb 21, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 137.48 | - |
| Feb 20, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 139.00 | - |
| Feb 19, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 139.12 | - |
| Feb 16, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 142.66 | - |
| Feb 15, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 141.08 | - |
| Feb 14, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 138.01 | - |
| Feb 13, 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 139.14 | - |
| Feb 12, 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 137.60 | - |
| Feb 9, 2024 | 137.46 | 140.10 | 137.46 | 139.02 | 136.87 | 14 |
| Feb 8, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 133.90 | - |
| Feb 7, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 131.18 | - |
| Feb 6, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 132.09 | - |
| Feb 5, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 129.13 | - |
| Feb 2, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 128.48 | - |
| Feb 1, 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 135.81 | - |
| Jan 31, 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 130.90 | - |
| Jan 30, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 135.91 | - |
| Jan 29, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 136.87 | - |
| Jan 26, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 138.05 | - |
| Jan 25, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 139.33 | - |
| Jan 24, 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 138.96 | - |
| Jan 23, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 137.70 | - |
| Jan 22, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 138.35 | 5 |
| Jan 19, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 131.97 | - |
| Jan 18, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 125.55 | - |
| Jan 17, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 126.51 | - |
| Jan 16, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 126.04 | - |
| Jan 15, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 124.07 | - |
| Jan 12, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 124.07 | - |
| Jan 11, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 125.23 | - |
| Jan 10, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 125.63 | - |
| Jan 9, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 124.54 | - |
| Jan 8, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 122.85 | - |
| Jan 5, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 122.20 | - |
| Jan 4, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 124.15 | - |
| Jan 3, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.53 | - |
| Jan 2, 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 128.99 | - |
| Dec 29, 2023 | 131.62 | 131.62 | 131.22 | 131.22 | 129.19 | - |
| Dec 28, 2023 | 130.92 | 130.92 | 130.92 | 130.92 | 128.90 | - |
| Dec 27, 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 129.47 | - |
| Dec 22, 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 126.75 | - |
| Dec 21, 2023 | 128.84 | 128.84 | 128.84 | 128.84 | 126.85 | - |
| Dec 20, 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 128.52 | - |
| Dec 19, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 127.01 | - |
| Dec 18, 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 128.86 | - |
| Dec 15, 2023 | 128.62 | 128.62 | 128.62 | 128.62 | 126.63 | - |
| Dec 14, 2023 | 127.70 | 127.70 | 127.70 | 127.70 | 125.73 | - |
| Dec 13, 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 124.64 | - |
| Dec 12, 2023 | 126.16 | 126.16 | 126.16 | 126.16 | 124.21 | - |
| Dec 11, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 121.08 | - |
| Dec 8, 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 119.60 | - |
| Dec 7, 2023 | 120.58 | 120.58 | 120.58 | 120.58 | 118.72 | - |
| Dec 6, 2023 | 121.22 | 121.22 | 121.22 | 121.22 | 119.35 | - |
| Dec 5, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.16 | - |
| Dec 4, 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 117.02 | - |
| Dec 1, 2023 | 117.62 | 117.62 | 117.62 | 117.62 | 115.80 | - |
| Nov 30, 2023 | 116.48 | 116.48 | 116.48 | 116.48 | 114.68 | - |
| Nov 29, 2023 | 0.80 Dividend | |||||
| Nov 29, 2023 | 114.22 | 114.22 | 114.22 | 114.22 | 112.45 | - |
| Nov 28, 2023 | 116.72 | 116.72 | 116.72 | 116.72 | 114.13 | - |
| Nov 27, 2023 | 115.62 | 115.62 | 115.62 | 115.62 | 113.05 | - |
| Nov 24, 2023 | 116.32 | 116.36 | 116.32 | 116.36 | 113.78 | - |
| Nov 23, 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 114.70 | - |
| Nov 22, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 113.83 | - |
| Nov 21, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 115.18 | - |
| Nov 20, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 115.67 | - |
| Nov 17, 2023 | 118.34 | 118.34 | 118.34 | 118.34 | 115.71 | - |
| Nov 16, 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 115.93 | - |
| Nov 15, 2023 | 117.80 | 117.80 | 117.80 | 117.80 | 115.18 | - |
| Nov 14, 2023 | 115.66 | 115.66 | 115.66 | 115.66 | 113.09 | - |
| Nov 13, 2023 | 115.44 | 115.44 | 115.44 | 115.44 | 112.88 | - |
| Nov 10, 2023 | 112.28 | 112.28 | 112.28 | 112.28 | 109.79 | - |
| Nov 9, 2023 | 111.66 | 111.66 | 111.66 | 111.66 | 109.18 | - |
| Nov 8, 2023 | 112.68 | 112.68 | 112.68 | 112.68 | 110.18 | - |
| Nov 7, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 109.02 | - |
| Nov 6, 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 108.63 | - |
| Nov 3, 2023 | 109.86 | 109.86 | 109.86 | 109.86 | 107.42 | - |
| Nov 2, 2023 | 108.42 | 108.42 | 108.42 | 108.42 | 106.01 | - |
| Nov 1, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 100.75 | - |
| Oct 31, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 98.76 | - |
| Oct 30, 2023 | 101.22 | 101.22 | 101.22 | 101.22 | 98.97 | - |
| Oct 27, 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 98.37 | - |
| Oct 26, 2023 | 98.37 | 98.37 | 98.37 | 98.37 | 96.19 | - |
| Oct 25, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 100.75 | - |
| Oct 24, 2023 | 102.50 | 103.42 | 102.50 | 103.42 | 101.12 | 10 |
| Oct 23, 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 100.40 | - |
Related Tickers
0QZD.IL Advanced Micro Devices, Inc.
153.38
-1.89%
AMD.MU Advanced Micro Devices Inc
145.06
+0.97%
MTE.SG Micron Technology Inc
99.84
-0.56%
MU.VI Micron Technology, Inc.
98.66
-1.18%
MTEd.XC
1MU.MI Micron Technology, Inc.
98.67
-1.14%
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
183.80
-0.33%
PRSO Peraso Inc.
1.7700
+0.57%
LAES SEALSQ Corp
0.4500
+0.94%
GCTS GCT Semiconductor Holding, Inc.
2.6100
-3.33%