UK markets open in 30 minutes

MaxLinear, Inc. (JMX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.68-0.15 (-0.87%)
As of 08:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.6817.6817.6817.6817.6824
09 May 202418.2518.3417.8317.8317.83-
08 May 202418.6018.6918.5118.6618.66-
07 May 202418.3518.9718.3518.9218.92-
06 May 202418.2418.5618.2418.5618.56-
03 May 202417.6618.6117.6618.5118.51-
02 May 202417.3817.8817.3817.8517.85-
30 Apr 202419.3919.8419.3919.5019.50-
29 Apr 202418.8819.7418.8819.7019.70-
26 Apr 202418.9219.3218.9219.2319.23-
25 Apr 202418.0919.3618.0919.1519.15-
24 Apr 202419.2620.0219.0519.4419.44-
23 Apr 202418.2519.3318.2519.3319.33-
22 Apr 202418.1218.6918.1218.5618.56-
19 Apr 202418.3318.6918.3318.4018.40-
18 Apr 202418.9319.4218.8118.9718.97-
17 Apr 202419.7620.1019.2819.2819.28-
16 Apr 202419.9320.0719.4020.0420.0424
15 Apr 202420.3621.3820.2220.3220.32-
12 Apr 202420.5420.8320.5420.6420.6424
11 Apr 202420.2120.8320.2120.8320.83-
10 Apr 202421.1221.1220.5420.5420.54-
09 Apr 202420.9822.0220.9821.4221.42-
08 Apr 202420.3122.1420.3121.2821.28-
05 Apr 202420.5921.9120.5920.7520.75-
04 Apr 202419.6021.0219.6021.0221.02-
03 Apr 202418.4819.9518.1119.9519.95-
02 Apr 202417.3818.9017.3818.9018.90-
28 Mar 202416.7717.3416.7717.1417.14-
27 Mar 202416.2916.9916.2816.9316.93-
26 Mar 202416.4116.8616.4116.4116.41-
25 Mar 202416.4016.7416.4016.5716.57-
22 Mar 202416.6616.9016.5816.5816.58-
21 Mar 202416.4017.4116.4016.7816.78-
20 Mar 202416.0716.5316.0716.5316.53-
19 Mar 202415.7416.2115.4816.2116.21-
18 Mar 202416.1016.3115.8815.8815.88-
15 Mar 202416.1316.3916.0916.0916.09-
14 Mar 202416.9216.9216.2816.2816.28235
13 Mar 202417.6317.6316.8916.8916.89-
12 Mar 202418.4918.4917.8017.8017.80-
11 Mar 202418.7719.1018.6718.6718.67-
08 Mar 202418.9219.3218.8919.1319.13-
07 Mar 202418.2319.2318.2319.2119.21-
06 Mar 202418.0918.8018.0918.4818.48-
05 Mar 202418.3018.7218.3018.3818.38-
04 Mar 202418.3318.7318.3318.5518.55-
01 Mar 202417.6718.8417.6718.5918.59-
29 Feb 202417.0517.9417.0517.9417.94-
28 Feb 202416.8917.4516.8917.2617.26-
27 Feb 202416.6717.3216.6716.9916.99-
26 Feb 202416.7617.2216.7616.9416.94-
23 Feb 202417.0117.2717.0017.0617.06-
22 Feb 202417.4217.8117.2417.2417.24-
21 Feb 202417.3617.6317.2217.6317.63-
20 Feb 202417.7717.7717.4917.5917.59-
19 Feb 202417.9117.9417.9117.9217.92-
16 Feb 202418.0818.4518.0318.1318.13-
15 Feb 202417.5018.4117.5018.3518.35-
14 Feb 202417.0217.8017.0217.7317.73-
13 Feb 202418.4118.4117.2017.2017.20-
12 Feb 202417.3018.7417.3018.7418.74-
09 Feb 202416.6117.7816.6117.5617.56-
08 Feb 202416.0517.0216.0516.8816.88-
07 Feb 202415.7316.4415.7316.2416.24-
06 Feb 202416.2416.4915.9415.9615.96-
05 Feb 202416.1416.5516.0516.5316.53-
02 Feb 202416.7017.1816.2516.3416.34-
01 Feb 202416.9017.0116.5816.9016.90-
31 Jan 202419.5019.5919.2319.2319.23-
30 Jan 202420.0520.2319.7419.8019.80-
29 Jan 202420.0020.3620.0020.3620.36-
26 Jan 202420.8620.8620.2920.2920.29-
25 Jan 202421.9822.2021.1821.1821.18900
24 Jan 202421.1421.6921.1421.4221.42-
23 Jan 202420.7221.5420.7221.5121.51-
22 Jan 202419.9221.1219.9221.1221.12-
19 Jan 202419.3420.3119.3420.2420.24-
18 Jan 202418.6119.7218.6119.7119.71-
17 Jan 202419.0019.0018.6818.9418.94-
16 Jan 202419.0119.3319.0119.3019.30-
15 Jan 202419.1419.1719.0119.1619.16-
12 Jan 202419.1619.4219.1519.3119.31-
11 Jan 202419.5719.6419.3819.4419.44-
10 Jan 202419.7219.8319.7219.8319.83-
09 Jan 202420.0720.2220.0520.0520.05-
08 Jan 202419.3520.4219.3520.3220.32-
05 Jan 202419.2419.7419.2419.7419.74-
04 Jan 202419.5819.7819.4419.5319.53-
03 Jan 202420.5620.5619.6819.8019.80500
02 Jan 202421.1421.3420.8720.8720.87-
29 Dec 202321.6821.6821.6821.6821.68-
28 Dec 202321.9922.2421.9922.0022.00-
27 Dec 202321.9722.3321.9622.3022.30-
22 Dec 202320.5621.6420.5621.6421.64-
21 Dec 202319.8920.9519.8920.9520.95-
20 Dec 202319.8920.8519.8920.2420.24-
19 Dec 202319.6620.3219.6620.2620.26500
18 Dec 202319.6219.9319.6219.9319.93-
15 Dec 202319.6620.5219.6619.7919.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...