Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Kulicke & Soffa Industries Inc (KU1.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

42.82

+2.65

(+6.60%)

At close: 08:00AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.82	42.82	42.82	42.82	42.82	-
02 May 2024	40.17	40.17	40.17	40.17	40.17	-
30 Apr 2024	43.73	43.73	43.73	43.73	43.73	-
29 Apr 2024	43.71	43.71	43.71	43.71	43.71	-
26 Apr 2024	43.21	43.21	43.21	43.21	43.21	-
25 Apr 2024	42.74	42.74	42.74	42.74	42.74	-
24 Apr 2024	43.16	43.16	43.16	43.16	43.16	-
23 Apr 2024	42.38	42.38	42.38	42.38	42.38	-
22 Apr 2024	42.03	42.03	42.03	42.03	42.03	-
19 Apr 2024	42.58	42.58	42.58	42.58	42.58	-
18 Apr 2024	43.05	43.05	43.05	43.05	43.05	-
17 Apr 2024	44.35	44.35	44.35	44.35	44.35	-
16 Apr 2024	44.35	44.35	44.35	44.35	44.35	-
15 Apr 2024	44.72	44.72	44.72	44.72	44.72	-
12 Apr 2024	45.17	45.17	45.17	45.17	45.17	-
11 Apr 2024	44.22	44.22	44.22	44.22	44.22	-
10 Apr 2024	45.44	45.44	45.44	45.44	45.44	-
09 Apr 2024	44.52	44.52	44.52	44.52	44.52	-
08 Apr 2024	44.13	44.13	44.13	44.13	44.13	-
05 Apr 2024	44.16	44.16	44.16	44.16	44.16	-
04 Apr 2024	45.33	45.33	45.33	45.33	45.33	-
03 Apr 2024	45.22	45.22	45.22	45.22	45.22	-
02 Apr 2024	46.65	46.65	46.65	46.65	46.65	-
28 Mar 2024	45.65	45.65	45.65	45.65	45.65	-
27 Mar 2024	44.75	44.75	44.75	44.75	44.75	-
26 Mar 2024	45.05	45.05	45.05	45.05	45.05	-
25 Mar 2024	45.55	45.55	45.55	45.55	45.55	-
22 Mar 2024	45.25	45.25	45.25	45.25	45.25	-
22 Mar 2024	0.2 Dividend
21 Mar 2024	44.50	44.50	44.50	44.50	44.30	-
20 Mar 2024	43.35	43.35	43.35	43.35	43.16	-
19 Mar 2024	43.80	43.80	43.80	43.80	43.60	-
18 Mar 2024	43.55	43.55	43.55	43.55	43.35	-
15 Mar 2024	43.35	43.35	43.35	43.35	43.16	-
14 Mar 2024	44.40	44.40	44.40	44.40	44.20	-
13 Mar 2024	45.60	45.60	45.60	45.60	45.40	-
12 Mar 2024	44.55	44.55	44.55	44.55	44.35	-
11 Mar 2024	45.95	45.95	45.95	45.95	45.74	-
08 Mar 2024	46.95	46.95	46.95	46.95	46.74	-
07 Mar 2024	44.90	44.90	44.90	44.90	44.70	-
06 Mar 2024	44.70	44.70	44.70	44.70	44.50	-
05 Mar 2024	45.30	45.30	45.30	45.30	45.10	-
04 Mar 2024	44.80	44.80	44.80	44.80	44.60	-
01 Mar 2024	43.95	43.95	43.95	43.95	43.75	-
29 Feb 2024	44.05	44.05	44.05	44.05	43.85	-
28 Feb 2024	44.75	44.75	44.75	44.75	44.55	-
27 Feb 2024	44.80	44.80	44.80	44.80	44.60	-
26 Feb 2024	44.85	44.85	44.85	44.85	44.65	-
23 Feb 2024	45.35	45.35	45.35	45.35	45.15	-
22 Feb 2024	45.20	45.20	45.20	45.20	45.00	-
21 Feb 2024	44.55	44.55	44.55	44.55	44.35	-
20 Feb 2024	46.50	46.50	46.50	46.50	46.29	-
19 Feb 2024	46.50	46.50	46.50	46.50	46.29	-
16 Feb 2024	46.75	46.75	46.75	46.75	46.54	-
15 Feb 2024	45.90	45.90	45.90	45.90	45.69	-
14 Feb 2024	44.45	44.45	44.45	44.45	44.25	-
13 Feb 2024	46.25	46.25	46.25	46.25	46.04	-
12 Feb 2024	46.10	46.10	46.10	46.10	45.89	-
09 Feb 2024	43.85	43.85	43.85	43.85	43.65	-
08 Feb 2024	43.45	43.45	43.45	43.45	43.25	-
07 Feb 2024	43.95	43.95	43.95	43.95	43.75	-
06 Feb 2024	43.45	43.45	43.45	43.45	43.25	-
05 Feb 2024	42.40	42.40	42.40	42.40	42.21	-
02 Feb 2024	42.00	42.00	42.00	42.00	41.81	-
01 Feb 2024	45.25	45.25	42.45	42.45	42.26	500
31 Jan 2024	47.95	47.95	47.95	47.95	47.73	-
30 Jan 2024	49.20	49.20	49.20	49.20	48.98	-
29 Jan 2024	48.80	48.80	48.80	48.80	48.58	-
26 Jan 2024	49.90	49.90	49.90	49.90	49.68	-
25 Jan 2024	50.60	50.60	50.60	50.60	50.37	-
24 Jan 2024	50.70	50.70	50.70	50.70	50.47	-
23 Jan 2024	50.70	50.70	50.70	50.70	50.47	-
22 Jan 2024	49.05	49.05	49.05	49.05	48.83	-
19 Jan 2024	48.15	48.15	48.15	48.15	47.93	-
18 Jan 2024	46.30	46.30	46.30	46.30	46.09	-
17 Jan 2024	45.85	45.85	45.85	45.85	45.64	-
16 Jan 2024	45.80	45.80	45.80	45.80	45.59	-
15 Jan 2024	46.00	46.00	46.00	46.00	45.79	-
12 Jan 2024	46.00	46.00	46.00	46.00	45.79	-
11 Jan 2024	46.45	46.45	46.45	46.45	46.24	-
10 Jan 2024	46.40	46.40	46.40	46.40	46.19	-
09 Jan 2024	46.80	46.80	46.80	46.80	46.59	-
08 Jan 2024	46.10	46.10	46.10	46.10	45.89	-
05 Jan 2024	46.30	46.30	46.30	46.30	46.09	-
04 Jan 2024	46.55	46.55	46.55	46.55	46.34	-
03 Jan 2024	47.90	47.90	47.90	47.90	47.68	-
02 Jan 2024	49.30	49.30	49.30	49.30	49.08	-
29 Dec 2023	49.70	49.80	49.70	49.80	49.58	-
28 Dec 2023	49.90	49.90	49.90	49.90	49.68	-
27 Dec 2023	50.30	50.30	50.30	50.30	50.07	-
22 Dec 2023	49.15	49.15	49.15	49.15	48.93	-
21 Dec 2023	48.80	48.80	48.80	48.80	48.58	-
20 Dec 2023	49.80	49.80	49.80	49.80	49.58	-
20 Dec 2023	0.2 Dividend
19 Dec 2023	49.30	49.30	49.30	49.30	48.88	-
18 Dec 2023	50.00	50.00	50.00	50.00	49.57	-
15 Dec 2023	50.40	50.40	50.40	50.40	49.97	-
14 Dec 2023	49.10	49.10	49.10	49.10	48.68	-
13 Dec 2023	49.70	49.70	49.70	49.70	49.28	-
12 Dec 2023	49.10	49.10	49.10	49.10	48.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,524.99+49.07(+0.27%)

CRUDE OIL78.45+0.34(+0.44%)

GOLD FUTURES2,315.80+7.20(+0.31%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,128.28+730.59(+1.45%)

Meet one of the UK’s largest unknown start-ups

Kulicke & Soffa Industries Inc (KU1.MU)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,524.99
+49.07(+0.27%)

CRUDE OIL
78.45
+0.34(+0.44%)

GOLD FUTURES
2,315.80
+7.20(+0.31%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,128.28
+730.59(+1.45%)