NXP Semiconductors NV (VNX.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 13 Jun 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 13 Jun 2024 | 1.014 Dividend | |||||
| 12 Jun 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.99 | - |
| 11 Jun 2024 | 256.00 | 257.00 | 256.00 | 257.00 | 255.99 | 10 |
| 10 Jun 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.01 | - |
| 07 Jun 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.03 | - |
| 06 Jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.01 | - |
| 05 Jun 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.04 | - |
| 04 Jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.04 | - |
| 03 Jun 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.02 | - |
| 31 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.03 | - |
| 30 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.02 | - |
| 29 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.00 | - |
| 28 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.00 | - |
| 27 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.00 | - |
| 24 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.01 | - |
| 23 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.00 | - |
| 22 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 250.02 | - |
| 21 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.01 | - |
| 20 May 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.04 | - |
| 17 May 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.03 | - |
| 16 May 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.03 | - |
| 15 May 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.04 | - |
| 14 May 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.05 | - |
| 13 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.05 | - |
| 10 May 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.06 | - |
| 09 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.06 | - |
| 08 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.06 | - |
| 07 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.06 | - |
| 06 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.07 | - |
| 03 May 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.07 | - |
| 02 May 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.09 | - |
| 30 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.05 | - |
| 29 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.11 | - |
| 26 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.12 | - |
| 25 Apr 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 220.13 | 2 |
| 24 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.16 | - |
| 23 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.20 | - |
| 22 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.21 | - |
| 19 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.21 | - |
| 18 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.17 | - |
| 17 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.15 | - |
| 16 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.16 | - |
| 15 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.14 | - |
| 12 Apr 2024 | 227.00 | 227.00 | 220.00 | 220.00 | 219.14 | 22 |
| 11 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.12 | - |
| 10 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.09 | - |
| 09 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.12 | - |
| 08 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.13 | - |
| 05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.14 | - |
| 04 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.12 | - |
| 03 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.13 | 10 |
| 02 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.11 | - |
| 28 Mar 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 225.91 | - |
| 27 Mar 2024 | 221.40 | 221.40 | 221.00 | 221.00 | 220.13 | - |
| 26 Mar 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.53 | - |
| 25 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.52 | - |
| 22 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.71 | - |
| 21 Mar 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.54 | - |
| 20 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.96 | - |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.14 | - |
| 18 Mar 2024 | 219.20 | 220.00 | 219.20 | 220.00 | 218.11 | 10 |
| 15 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.09 | - |
| 14 Mar 2024 | 229.80 | 229.80 | 225.40 | 225.40 | 223.47 | 90 |
| 13 Mar 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 233.38 | - |
| 12 Mar 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 230.61 | - |
| 11 Mar 2024 | 228.60 | 231.00 | 228.60 | 231.00 | 229.02 | 10 |
| 08 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 232.39 | - |
| 07 Mar 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 225.45 | - |
| 06 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.05 | - |
| 05 Mar 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 229.42 | - |
| 04 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 233.98 | - |
| 01 Mar 2024 | 230.40 | 233.00 | 230.40 | 233.00 | 231.00 | 6 |
| 29 Feb 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 221.29 | - |
| 28 Feb 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 222.87 | - |
| 27 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 220.69 | - |
| 26 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 216.92 | - |
| 23 Feb 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 217.72 | - |
| 22 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.12 | - |
| 21 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.98 | - |
| 20 Feb 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 211.57 | - |
| 19 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 212.56 | - |
| 16 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.14 | - |
| 15 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.33 | - |
| 14 Feb 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 213.75 | - |
| 13 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.73 | - |
| 12 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 211.97 | - |
| 09 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.20 | - |
| 08 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 203.24 | - |
| 07 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.64 | - |
| 06 Feb 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 210.38 | - |
| 05 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 195.81 | - |
| 02 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.32 | - |
| 01 Feb 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.54 | - |
| 31 Jan 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 194.82 | - |
| 30 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 197.79 | - |
| 29 Jan 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 195.51 | - |
| 26 Jan 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 197.39 | - |
| *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.