UK markets closed

Melexis NV (MEX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
70.50-2.45 (-3.36%)
At close: 08:05AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202470.5070.5070.5070.5070.50-
18 Apr 202472.9572.9572.9572.9572.95-
17 Apr 202472.5572.5572.5572.5572.55-
16 Apr 202472.9572.9572.9572.9572.95-
15 Apr 202474.7574.7574.0074.0074.0030
12 Apr 202475.6576.4075.5075.5075.50-
11 Apr 202475.7575.7575.1075.1075.10-
10 Apr 202475.4576.8575.4576.7076.70-
09 Apr 202474.4575.5574.1575.2075.20-
08 Apr 202473.8573.8573.8573.8573.85-
05 Apr 202474.8074.8074.8074.8074.80-
04 Apr 202474.2574.2574.2574.2574.25-
03 Apr 202474.0074.0073.6573.6573.65-
02 Apr 202474.7574.7574.7574.7574.75-
28 Mar 202475.5575.5574.7074.8574.85-
27 Mar 202475.2575.3574.6575.0575.05-
26 Mar 202475.3575.3574.7075.2575.25-
25 Mar 202475.0575.2074.2575.2075.20-
22 Mar 202476.1076.1074.9574.9574.95-
21 Mar 202474.7575.9074.7575.9075.90-
20 Mar 202473.4573.4573.4573.4573.45-
19 Mar 202475.1575.2574.5574.5574.55-
18 Mar 202475.2575.6075.2575.6075.60-
15 Mar 202477.0077.0075.7576.2576.25-
14 Mar 202478.4578.4577.5078.2578.25-
13 Mar 202479.2579.2578.4078.4078.40-
12 Mar 202478.5578.5578.5578.5578.55-
11 Mar 202479.5079.5079.5079.5079.50-
08 Mar 202481.4581.4581.4581.4581.45-
07 Mar 202480.1580.1580.1580.1580.15-
06 Mar 202478.1579.2578.1579.2579.25-
05 Mar 202478.3078.3078.3078.3078.30-
04 Mar 202479.1079.3579.1079.2579.2515
01 Mar 202478.1078.1078.1078.1078.10-
29 Feb 202478.3078.3077.7077.7077.70-
28 Feb 202480.4080.4078.1578.8578.85-
27 Feb 202479.1580.1579.1580.1580.15-
26 Feb 202478.5579.0578.2579.0579.05-
23 Feb 202479.4579.4579.4579.4579.45-
22 Feb 202479.3079.3079.3079.3079.30-
21 Feb 202478.0578.5578.0578.5578.55-
20 Feb 202479.1579.4079.0579.4079.40-
19 Feb 202479.9079.9079.8079.8079.80-
16 Feb 202480.1080.9080.1080.7080.70-
15 Feb 202479.5080.0079.4080.0080.00-
14 Feb 202478.6578.7578.6578.7578.75-
13 Feb 202481.2581.2579.1579.1579.1512
12 Feb 202480.3080.6080.3080.6080.6025
09 Feb 202481.2081.2080.3080.3080.30-
08 Feb 202480.4580.8580.4580.8580.85-
07 Feb 202480.2581.8580.2581.8581.855
06 Feb 202482.6082.6080.8080.8080.80-
05 Feb 202480.2081.9080.2081.9081.90187
02 Feb 202479.1579.1579.1579.1579.15-
01 Feb 202479.5079.5078.2578.2578.25-
31 Jan 202480.1580.1579.2579.5579.55-
30 Jan 202479.0579.8579.0579.8579.85-
29 Jan 202479.6079.6079.6079.6079.60-
26 Jan 202479.8080.0079.1079.1079.10100
25 Jan 202480.8580.8579.6579.6579.65-
24 Jan 202481.8581.8580.4080.4080.40-
23 Jan 202481.5581.5580.8580.8580.85-
22 Jan 202480.6580.8080.6580.8080.80-
19 Jan 202480.9580.9580.8080.8080.80-
18 Jan 202478.6080.4578.6080.4580.45-
17 Jan 202480.0580.0580.0580.0580.05-
16 Jan 202480.2080.6079.7079.7079.70-
15 Jan 202480.6580.6580.6580.6580.65-
12 Jan 202481.5081.5080.7580.7580.75-
11 Jan 202481.1581.1580.5580.5580.55-
10 Jan 202481.1582.1081.0581.0581.05-
09 Jan 202481.4581.4580.2580.8080.80-
08 Jan 202480.8080.8080.8080.8080.80-
05 Jan 202481.6581.6581.6581.6581.65-
04 Jan 202486.8086.8086.8086.8086.80-
03 Jan 202489.4089.4086.8086.8086.80-
02 Jan 202490.7090.7089.0589.7589.75-
29 Dec 202391.9591.9591.3591.3591.35-
28 Dec 202392.2092.2091.4591.7591.75-
27 Dec 202392.7092.7092.4092.4092.40-
22 Dec 202391.3591.3591.3591.3591.35-
21 Dec 202390.7591.6590.7591.6591.65-
20 Dec 202390.5590.6089.7090.6090.60-
19 Dec 202388.8090.0588.8089.3589.35-
18 Dec 202391.4091.4089.6589.6589.65-
15 Dec 202390.7092.3090.7092.3092.30-
14 Dec 202389.5090.9089.5090.9090.90-
13 Dec 202388.3588.9088.3588.9088.90-
12 Dec 202387.6087.6087.6087.6087.60-
11 Dec 202387.1087.8587.1087.2087.20-
08 Dec 202386.2586.2586.2586.2586.25-
07 Dec 202387.1087.1087.1087.1087.10-
06 Dec 202386.2586.6586.2586.6586.65-
05 Dec 202383.3084.7583.3084.7584.75-
04 Dec 202384.4084.4084.4084.4084.40-
01 Dec 202384.7085.3084.7085.3085.30-
30 Nov 202385.4585.4584.4584.4584.45-
29 Nov 202384.4585.6584.4585.3085.30-
28 Nov 202384.9084.9084.9084.9084.90-
27 Nov 202386.6086.6086.6086.6086.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...