UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 0.00 (0.00%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,313.60 +5.00 (+0.22%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,250.80 +880.14 (+1.75%)
NXP Semiconductors NV (VNX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM 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 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | - |
| 02 May 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | - |
| 30 Apr 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | - |
| 29 Apr 2024 | 225.00 | 228.00 | 223.00 | 228.00 | 228.00 | - |
| 26 Apr 2024 | 222.00 | 226.00 | 219.00 | 226.00 | 226.00 | 5 |
| 25 Apr 2024 | 216.00 | 222.00 | 216.00 | 219.00 | 219.00 | - |
| 24 Apr 2024 | 214.00 | 220.00 | 214.00 | 217.00 | 217.00 | - |
| 23 Apr 2024 | 203.00 | 211.00 | 203.00 | 209.00 | 209.00 | - |
| 22 Apr 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | - |
| 19 Apr 2024 | 202.00 | 206.00 | 201.00 | 202.00 | 202.00 | - |
| 18 Apr 2024 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | 44 |
| 17 Apr 2024 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | - |
| 16 Apr 2024 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | - |
| 15 Apr 2024 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | - |
| 12 Apr 2024 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 19 |
| 11 Apr 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | - |
| 10 Apr 2024 | 231.00 | 232.00 | 223.00 | 223.00 | 223.00 | - |
| 09 Apr 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | - |
| 08 Apr 2024 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | - |
| 05 Apr 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | - |
| 04 Apr 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | - |
| 03 Apr 2024 | 220.00 | 225.00 | 220.00 | 224.00 | 224.00 | - |
| 02 Apr 2024 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | - |
| 28 Mar 2024 | 226.60 | 229.00 | 226.60 | 227.40 | 227.40 | - |
| 27 Mar 2024 | 221.00 | 225.60 | 221.00 | 225.00 | 225.00 | - |
| 26 Mar 2024 | 222.00 | 223.00 | 221.60 | 221.60 | 221.60 | - |
| 25 Mar 2024 | 225.20 | 225.40 | 222.60 | 222.60 | 222.60 | - |
| 22 Mar 2024 | 226.60 | 227.00 | 226.60 | 226.60 | 226.60 | - |
| 21 Mar 2024 | 220.20 | 228.00 | 219.60 | 225.00 | 225.00 | - |
| 20 Mar 2024 | 215.60 | 218.00 | 215.60 | 217.60 | 217.60 | - |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 216.60 | 217.40 | 216.00 | 217.40 | 216.39 | - |
| 18 Mar 2024 | 219.00 | 219.40 | 217.40 | 217.40 | 216.39 | - |
| 15 Mar 2024 | 223.00 | 223.00 | 216.60 | 216.60 | 215.59 | - |
| 14 Mar 2024 | 229.60 | 230.20 | 224.40 | 224.40 | 223.35 | - |
| 13 Mar 2024 | 235.40 | 235.40 | 229.00 | 229.00 | 227.93 | - |
| 12 Mar 2024 | 232.40 | 235.60 | 231.60 | 232.60 | 231.52 | - |
| 11 Mar 2024 | 228.40 | 230.60 | 225.80 | 230.00 | 228.93 | - |
| 08 Mar 2024 | 234.00 | 237.00 | 232.20 | 232.20 | 231.12 | - |
| 07 Mar 2024 | 227.20 | 239.40 | 227.20 | 239.40 | 238.28 | - |
| 06 Mar 2024 | 227.60 | 231.80 | 227.60 | 231.80 | 230.72 | - |
| 05 Mar 2024 | 231.20 | 231.40 | 228.80 | 228.80 | 227.73 | - |
| 04 Mar 2024 | 235.80 | 236.40 | 233.40 | 233.40 | 232.31 | - |
| 01 Mar 2024 | 230.40 | 235.60 | 230.40 | 235.60 | 234.50 | - |
| 29 Feb 2024 | 223.00 | 229.00 | 222.80 | 229.00 | 227.93 | - |
| 28 Feb 2024 | 224.60 | 226.00 | 223.40 | 224.80 | 223.75 | - |
| 27 Feb 2024 | 222.40 | 231.80 | 222.40 | 227.60 | 226.54 | - |
| 26 Feb 2024 | 218.20 | 223.40 | 218.00 | 223.20 | 222.16 | - |
| 23 Feb 2024 | 219.20 | 220.20 | 219.00 | 220.20 | 219.17 | - |
| 22 Feb 2024 | 220.40 | 221.80 | 219.60 | 219.60 | 218.58 | - |
| 21 Feb 2024 | 211.60 | 214.00 | 211.00 | 214.00 | 213.00 | - |
| 20 Feb 2024 | 213.20 | 213.20 | 210.60 | 211.20 | 210.21 | - |
| 19 Feb 2024 | 214.20 | 214.80 | 213.80 | 213.80 | 212.80 | - |
| 16 Feb 2024 | 216.00 | 216.80 | 215.80 | 215.80 | 214.79 | - |
| 15 Feb 2024 | 218.00 | 219.00 | 218.00 | 218.40 | 217.38 | - |
| 14 Feb 2024 | 215.20 | 218.60 | 215.20 | 217.40 | 216.39 | - |
| 13 Feb 2024 | 218.40 | 218.40 | 215.80 | 215.80 | 214.79 | - |
| 12 Feb 2024 | 213.40 | 222.00 | 213.40 | 221.40 | 220.37 | - |
| 09 Feb 2024 | 209.80 | 213.60 | 209.80 | 213.60 | 212.60 | - |
| 08 Feb 2024 | 203.80 | 209.20 | 203.80 | 209.20 | 208.22 | - |
| 07 Feb 2024 | 205.20 | 208.80 | 203.00 | 203.00 | 202.05 | 10 |
| 06 Feb 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 203.05 | - |
| 05 Feb 2024 | 197.50 | 204.40 | 197.50 | 204.40 | 203.45 | - |
| 02 Feb 2024 | 195.90 | 196.80 | 195.80 | 196.80 | 195.88 | - |
| 01 Feb 2024 | 194.10 | 195.10 | 194.10 | 194.50 | 193.59 | - |
| 31 Jan 2024 | 196.40 | 196.50 | 194.50 | 195.00 | 194.09 | - |
| 30 Jan 2024 | 199.40 | 199.40 | 197.80 | 197.80 | 196.88 | - |
| 29 Jan 2024 | 197.10 | 198.50 | 197.10 | 197.90 | 196.98 | - |
| 26 Jan 2024 | 199.10 | 200.00 | 197.40 | 197.40 | 196.48 | - |
| 25 Jan 2024 | 202.20 | 202.60 | 200.60 | 201.40 | 200.46 | - |
| 24 Jan 2024 | 202.00 | 204.20 | 200.40 | 203.00 | 202.05 | - |
| 23 Jan 2024 | 200.00 | 206.20 | 200.00 | 206.20 | 205.24 | - |
| 22 Jan 2024 | 200.00 | 204.80 | 199.40 | 199.40 | 198.47 | 118 |
| 19 Jan 2024 | 193.70 | 198.30 | 193.70 | 198.30 | 197.38 | - |
| 18 Jan 2024 | 189.80 | 193.80 | 189.80 | 191.80 | 190.91 | - |
| 17 Jan 2024 | 189.00 | 189.50 | 185.20 | 185.20 | 184.34 | - |
| 16 Jan 2024 | 190.00 | 192.80 | 190.00 | 191.10 | 190.21 | - |
| 15 Jan 2024 | 189.70 | 190.90 | 189.50 | 189.50 | 188.62 | - |
| 12 Jan 2024 | 191.00 | 192.10 | 189.50 | 189.50 | 188.62 | - |
| 11 Jan 2024 | 191.80 | 192.30 | 190.40 | 190.90 | 190.01 | - |
| 10 Jan 2024 | 192.00 | 192.60 | 191.90 | 191.90 | 191.00 | - |
| 09 Jan 2024 | 188.90 | 192.70 | 188.90 | 192.70 | 191.80 | - |
| 08 Jan 2024 | 186.20 | 193.20 | 186.10 | 193.20 | 192.30 | - |
| 05 Jan 2024 | 188.10 | 189.30 | 186.80 | 186.80 | 185.93 | - |
| 04 Jan 2024 | 196.60 | 196.60 | 189.40 | 189.40 | 188.52 | - |
| 03 Jan 2024 | 200.00 | 200.00 | 197.70 | 198.00 | 197.08 | - |
| 02 Jan 2024 | 206.60 | 207.00 | 202.20 | 202.20 | 201.26 | - |
| 29 Dec 2023 | 207.40 | 207.60 | 204.80 | 204.80 | 203.84 | - |
| 28 Dec 2023 | 207.60 | 209.60 | 207.60 | 208.40 | 207.43 | - |
| 27 Dec 2023 | 208.80 | 211.40 | 207.40 | 207.40 | 206.43 | 5 |
| 22 Dec 2023 | 206.00 | 208.80 | 206.00 | 207.60 | 206.63 | - |
| 21 Dec 2023 | 203.20 | 207.00 | 201.80 | 206.20 | 205.24 | - |
| 20 Dec 2023 | 208.00 | 208.40 | 206.60 | 208.00 | 207.03 | - |
| 19 Dec 2023 | 208.00 | 208.60 | 208.00 | 208.60 | 207.63 | - |
| 18 Dec 2023 | 212.00 | 213.20 | 208.20 | 208.20 | 207.23 | - |
| 15 Dec 2023 | 210.40 | 215.60 | 208.20 | 215.60 | 214.59 | - |
| 14 Dec 2023 | 202.80 | 208.00 | 202.20 | 208.00 | 207.03 | - |
| 13 Dec 2023 | 201.80 | 202.20 | 201.00 | 201.00 | 200.06 | - |
| 12 Dec 2023 | 202.60 | 204.00 | 201.60 | 202.60 | 201.66 | - |
| 12 Dec 2023 | 1.014 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.