SEMICONDUCTOR MAN.INTL (MKN2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 2.1285 | 2.1285 | 2.1100 | 2.1155 | 2.1155 | 100 |
| 22 Mar 2023 | 2.1020 | 2.1120 | 2.0640 | 2.0640 | 2.0640 | - |
| 21 Mar 2023 | 2.1635 | 2.1670 | 2.1260 | 2.1280 | 2.1280 | - |
| 20 Mar 2023 | 2.1480 | 2.1615 | 2.1275 | 2.1275 | 2.1275 | - |
| 17 Mar 2023 | 2.1695 | 2.1940 | 2.1655 | 2.1725 | 2.1725 | - |
| 16 Mar 2023 | 2.0145 | 2.0245 | 1.9868 | 1.9888 | 1.9888 | - |
| 15 Mar 2023 | 2.0095 | 2.0285 | 2.0095 | 2.0285 | 2.0285 | - |
| 14 Mar 2023 | 1.9786 | 2.0040 | 1.9590 | 1.9590 | 1.9590 | - |
| 13 Mar 2023 | 1.8610 | 1.8610 | 1.8266 | 1.8276 | 1.8276 | - |
| 10 Mar 2023 | 1.8614 | 1.8614 | 1.7708 | 1.7758 | 1.7758 | - |
| 09 Mar 2023 | 1.9368 | 1.9368 | 1.8992 | 1.8992 | 1.8992 | - |
| 08 Mar 2023 | 1.9470 | 1.9470 | 1.8998 | 1.9074 | 1.9074 | - |
| 07 Mar 2023 | 1.9298 | 1.9340 | 1.9298 | 1.9340 | 1.9340 | - |
| 06 Mar 2023 | 1.9546 | 1.9566 | 1.9076 | 1.9076 | 1.9076 | - |
| 03 Mar 2023 | 1.9716 | 1.9726 | 1.9364 | 1.9364 | 1.9364 | - |
| 02 Mar 2023 | 1.9092 | 1.9390 | 1.9062 | 1.9062 | 1.9062 | - |
| 01 Mar 2023 | 1.9128 | 1.9136 | 1.8728 | 1.8748 | 1.8748 | - |
| 28 Feb 2023 | 1.8802 | 1.8802 | 1.8420 | 1.8456 | 1.8456 | - |
| 27 Feb 2023 | 1.8766 | 1.8878 | 1.8496 | 1.8496 | 1.8496 | - |
| 24 Feb 2023 | 1.9374 | 1.9374 | 1.9086 | 1.9090 | 1.9090 | - |
| 23 Feb 2023 | 1.9244 | 1.9264 | 1.8988 | 1.8988 | 1.8988 | - |
| 22 Feb 2023 | 1.9236 | 1.9290 | 1.8952 | 1.8952 | 1.8952 | - |
| 21 Feb 2023 | 1.9342 | 1.9356 | 1.9098 | 1.9110 | 1.9110 | - |
| 20 Feb 2023 | 1.9362 | 1.9362 | 1.9088 | 1.9090 | 1.9090 | - |
| 17 Feb 2023 | 1.9200 | 1.9262 | 1.8926 | 1.8926 | 1.8926 | - |
| 16 Feb 2023 | 1.9332 | 1.9364 | 1.9094 | 1.9094 | 1.9094 | - |
| 15 Feb 2023 | 1.9620 | 1.9662 | 1.9290 | 1.9394 | 1.9394 | - |
| 14 Feb 2023 | 1.9656 | 1.9656 | 1.9356 | 1.9356 | 1.9356 | - |
| 13 Feb 2023 | 1.9738 | 1.9738 | 1.9412 | 1.9420 | 1.9420 | - |
| 10 Feb 2023 | 1.9908 | 1.9908 | 1.9692 | 1.9692 | 1.9692 | - |
| 09 Feb 2023 | 2.0400 | 2.0865 | 2.0400 | 2.0495 | 2.0495 | - |
| 08 Feb 2023 | 2.0200 | 2.0285 | 1.9812 | 1.9834 | 1.9834 | - |
| 07 Feb 2023 | 2.0115 | 2.0140 | 1.9914 | 1.9914 | 1.9914 | - |
| 06 Feb 2023 | 1.9818 | 1.9846 | 1.9604 | 1.9604 | 1.9604 | - |
| 03 Feb 2023 | 2.0190 | 2.0190 | 1.9954 | 1.9998 | 1.9998 | - |
| 02 Feb 2023 | 2.0165 | 2.0165 | 1.9964 | 1.9994 | 1.9994 | - |
| 01 Feb 2023 | 2.0180 | 2.0180 | 1.9716 | 1.9716 | 1.9716 | - |
| 31 Jan 2023 | 1.9552 | 1.9662 | 1.9360 | 1.9360 | 1.9360 | - |
| 30 Jan 2023 | 1.9854 | 1.9854 | 1.9586 | 1.9614 | 1.9614 | - |
| 27 Jan 2023 | 2.0730 | 2.0840 | 2.0645 | 2.0645 | 2.0645 | - |
| 26 Jan 2023 | 2.0785 | 2.0905 | 2.0700 | 2.0700 | 2.0700 | - |
| 25 Jan 2023 | 2.0200 | 2.0265 | 1.9968 | 1.9968 | 1.9968 | - |
| 24 Jan 2023 | 2.0235 | 2.0315 | 2.0020 | 2.0020 | 2.0020 | - |
| 23 Jan 2023 | 2.0180 | 2.0290 | 2.0070 | 2.0070 | 2.0070 | - |
| 20 Jan 2023 | 2.0320 | 2.0370 | 2.0090 | 2.0090 | 2.0090 | - |
| 19 Jan 2023 | 2.0140 | 2.0140 | 1.9772 | 1.9772 | 1.9772 | - |
| 18 Jan 2023 | 2.0265 | 2.0285 | 2.0095 | 2.0185 | 2.0185 | - |
| 17 Jan 2023 | 2.0105 | 2.0130 | 1.9958 | 2.0130 | 2.0130 | - |
| 16 Jan 2023 | 2.0055 | 2.0055 | 1.9686 | 1.9686 | 1.9686 | - |
| 13 Jan 2023 | 1.9582 | 1.9864 | 1.9582 | 1.9858 | 1.9858 | - |
| 12 Jan 2023 | 1.9786 | 1.9894 | 1.9430 | 1.9430 | 1.9430 | - |
| 11 Jan 2023 | 1.9984 | 1.9984 | 1.9626 | 1.9626 | 1.9626 | - |
| 10 Jan 2023 | 2.0230 | 2.0375 | 2.0075 | 2.0080 | 2.0080 | - |
| 09 Jan 2023 | 2.0060 | 2.0320 | 2.0035 | 2.0035 | 2.0035 | - |
| 06 Jan 2023 | 1.9908 | 1.9984 | 1.9526 | 1.9526 | 1.9526 | - |
| 05 Jan 2023 | 1.9748 | 1.9978 | 1.9736 | 1.9782 | 1.9782 | - |
| 04 Jan 2023 | 1.9658 | 1.9974 | 1.9638 | 1.9648 | 1.9648 | - |
| 03 Jan 2023 | 1.9566 | 1.9842 | 1.9488 | 1.9566 | 1.9566 | - |
| 02 Jan 2023 | 1.9500 | 2.0620 | 1.9280 | 1.9280 | 1.9280 | 100 |
| 30 Dec 2022 | 1.9438 | 1.9572 | 1.9378 | 1.9382 | 1.9382 | - |
| 29 Dec 2022 | 1.9368 | 1.9512 | 1.9038 | 1.9038 | 1.9038 | - |
| 28 Dec 2022 | 1.9696 | 1.9868 | 1.9612 | 1.9638 | 1.9638 | - |
| 27 Dec 2022 | 1.9602 | 1.9620 | 1.9358 | 1.9358 | 1.9358 | - |
| 23 Dec 2022 | 1.9804 | 1.9804 | 1.9378 | 1.9388 | 1.9388 | - |
| 22 Dec 2022 | 1.9738 | 1.9948 | 1.9738 | 1.9798 | 1.9798 | - |
| 21 Dec 2022 | 1.9610 | 1.9812 | 1.9494 | 1.9494 | 1.9494 | - |
| 20 Dec 2022 | 1.9706 | 1.9706 | 1.9332 | 1.9336 | 1.9336 | - |
| 19 Dec 2022 | 2.0180 | 2.0220 | 1.9932 | 1.9958 | 1.9958 | - |
| 16 Dec 2022 | 2.0550 | 2.0655 | 2.0330 | 2.0420 | 2.0420 | - |
| 15 Dec 2022 | 2.0770 | 2.0770 | 2.0400 | 2.0400 | 2.0400 | - |
| 14 Dec 2022 | 2.0660 | 2.0660 | 2.0310 | 2.0310 | 2.0310 | - |
| 13 Dec 2022 | 1.9884 | 2.0310 | 1.9884 | 2.0310 | 2.0310 | - |
| 12 Dec 2022 | 1.9826 | 1.9826 | 1.9424 | 1.9454 | 1.9454 | - |
| 09 Dec 2022 | 1.9924 | 2.0400 | 1.9780 | 1.9780 | 1.9780 | 580 |
| 08 Dec 2022 | 1.9528 | 1.9634 | 1.9272 | 1.9272 | 1.9272 | - |
| 07 Dec 2022 | 1.9584 | 1.9584 | 1.9140 | 1.9140 | 1.9140 | - |
| 06 Dec 2022 | 1.9428 | 1.9428 | 1.9012 | 1.9060 | 1.9060 | - |
| 05 Dec 2022 | 1.9060 | 1.9162 | 1.8802 | 1.9020 | 1.9020 | - |
| 02 Dec 2022 | 1.9296 | 1.9300 | 1.8686 | 1.8802 | 1.8802 | 1,000 |
| 01 Dec 2022 | 1.9974 | 2.0010 | 1.9610 | 1.9610 | 1.9610 | - |
| 30 Nov 2022 | 2.0250 | 2.0500 | 2.0155 | 2.0155 | 2.0155 | - |
| 29 Nov 2022 | 2.0140 | 2.0515 | 2.0075 | 2.0105 | 2.0105 | - |
| 28 Nov 2022 | 1.9796 | 1.9978 | 1.9658 | 1.9768 | 1.9768 | - |
| 25 Nov 2022 | 2.0485 | 2.0500 | 2.0205 | 2.0205 | 2.0205 | - |
| 24 Nov 2022 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 23 Nov 2022 | 2.0430 | 2.0460 | 2.0070 | 2.0070 | 2.0070 | - |
| 22 Nov 2022 | 2.0550 | 2.0560 | 2.0550 | 2.0560 | 2.0560 | - |
| 21 Nov 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 600 |
| 18 Nov 2022 | 2.0215 | 2.0475 | 2.0215 | 2.0475 | 2.0475 | - |
| 17 Nov 2022 | 2.1695 | 2.1695 | 2.0620 | 2.0805 | 2.0805 | 300 |
| 16 Nov 2022 | 2.1200 | 2.1200 | 2.0840 | 2.0955 | 2.0955 | - |
| 15 Nov 2022 | 2.1305 | 2.1535 | 2.1105 | 2.1105 | 2.1105 | - |
| 14 Nov 2022 | 2.0040 | 2.0040 | 1.9526 | 1.9540 | 1.9540 | - |
| 11 Nov 2022 | 2.0330 | 2.1435 | 1.9900 | 2.1435 | 2.1435 | - |
| 10 Nov 2022 | 2.0685 | 2.1205 | 2.0685 | 2.1205 | 2.1205 | - |
| 09 Nov 2022 | 2.0785 | 2.1110 | 2.0785 | 2.1010 | 2.1010 | - |
| 08 Nov 2022 | 2.0955 | 2.1145 | 2.0940 | 2.1005 | 2.1005 | - |
| 07 Nov 2022 | 2.1140 | 2.1205 | 2.0715 | 2.1205 | 2.1205 | - |
| 04 Nov 2022 | 2.1370 | 2.1370 | 2.0380 | 2.0380 | 2.0380 | - |
| 03 Nov 2022 | 2.0785 | 2.0850 | 2.0455 | 2.0600 | 2.0600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
