UK markets closed

ON Semiconductor Corp (XS4.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
67.630.00 (0.00%)
At close: 08:02AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202467.6367.6367.6367.6367.6380
17 May 202467.6367.6367.6367.6367.63-
16 May 202468.4168.4167.9167.9167.9180
15 May 202467.1467.1467.1467.1467.14-
14 May 202466.9666.9666.9666.9666.96-
13 May 202465.8866.9665.8866.9666.96130
10 May 202465.8865.8865.8865.8865.88-
09 May 202465.6065.6065.6065.6065.60-
08 May 202465.6065.6065.6065.6065.60-
07 May 202465.0765.0765.0765.0765.07-
06 May 202465.6165.6165.6165.6165.61-
03 May 202465.6165.6165.6165.6165.61-
02 May 202465.1265.1265.1265.1265.12-
30 Apr 202465.9565.9565.9565.9565.95-
29 Apr 202464.3864.3864.3864.3864.38-
26 Apr 202462.4962.4962.4962.4962.49-
25 Apr 202460.7960.7960.7960.7960.79-
24 Apr 202460.9560.9560.9560.9560.95-
23 Apr 202457.5057.5057.5057.5057.50-
22 Apr 202457.5057.5057.5057.5057.50-
19 Apr 202458.8558.8558.3158.3158.31125
18 Apr 202460.9560.9560.9560.9560.95-
17 Apr 202461.1061.1061.1061.1061.10-
16 Apr 202462.0562.0562.0562.0562.05-
15 Apr 202463.0063.0063.0063.0063.00-
12 Apr 202465.6265.6265.6265.6265.62-
11 Apr 202464.7764.7764.7764.7764.77-
10 Apr 202465.2465.2465.2465.2465.24-
09 Apr 202463.7063.7063.7063.7063.70-
08 Apr 202464.2864.2864.2864.2864.28-
05 Apr 202464.2864.2864.2864.2864.28-
04 Apr 202465.5065.5065.5065.5065.50-
03 Apr 202465.5065.5065.5065.5065.50-
02 Apr 202469.1269.1369.1269.1369.135
28 Mar 202469.4869.4869.4869.4869.48-
27 Mar 202467.6767.6767.6767.6767.67-
26 Mar 202468.4168.4168.4168.4168.41-
25 Mar 202469.2169.2169.2169.2169.21-
22 Mar 202470.0870.0870.0870.0870.08-
21 Mar 202470.0870.0870.0870.0870.08-
20 Mar 202467.7867.7867.7867.7867.78-
19 Mar 202467.7867.7867.7867.7867.78-
18 Mar 202469.4669.4669.4669.4669.46-
15 Mar 202471.0871.0871.0871.0871.08-
14 Mar 202473.4773.4773.4773.4773.47-
13 Mar 202475.3475.3475.3475.3475.34-
12 Mar 202474.7774.7774.7774.7774.77-
11 Mar 202472.4372.4372.4372.4372.43-
08 Mar 202476.2776.2776.2776.2776.27-
07 Mar 202471.2376.8571.2376.8576.8520
06 Mar 202471.4872.2571.4872.2572.2510
05 Mar 202473.5473.5473.5473.5473.54-
04 Mar 202474.9274.9274.9274.9274.92-
01 Mar 202472.9472.9472.9472.9472.94-
29 Feb 202470.2172.0370.2172.0372.036
28 Feb 202471.0171.0170.2170.2170.2160
27 Feb 202470.9870.9870.9870.9870.98-
26 Feb 202470.4170.4170.4170.4170.41-
23 Feb 202472.5072.5072.5072.5072.50-
22 Feb 202472.9972.9972.6972.6972.6940
21 Feb 202471.3271.3271.3271.3271.32-
20 Feb 202473.1773.1770.7271.3271.32152
19 Feb 202473.4573.4573.4573.4573.45-
16 Feb 202475.8475.8475.8475.8475.84-
15 Feb 202476.1076.1076.1076.1076.10-
14 Feb 202473.8176.1073.8176.1076.10180
13 Feb 202474.8774.8774.8774.8774.87-
12 Feb 202474.8374.8374.8374.8374.83-
09 Feb 202474.6474.6474.6474.6474.64-
08 Feb 202471.2473.7071.2473.7073.70184
07 Feb 202471.2171.2171.2171.2171.21-
06 Feb 202472.2073.2672.2073.2673.2660
05 Feb 202465.2672.1665.2672.1672.16150
02 Feb 202465.2665.2665.2665.2665.26-
01 Feb 202466.2866.2866.2866.2866.28-
31 Jan 202466.2866.2866.2866.2866.28-
30 Jan 202467.4267.4267.4267.4267.42-
29 Jan 202466.4666.4666.4666.4666.46-
26 Jan 202466.4666.4666.4666.4666.46-
25 Jan 202468.6968.6968.6968.6968.69-
24 Jan 202468.8969.3568.8969.3569.3540
23 Jan 202468.6568.6568.6568.6568.65-
22 Jan 202467.7867.7867.7867.7867.78-
19 Jan 202467.4967.4967.4967.4967.49-
18 Jan 202466.5166.5166.5166.5166.51-
17 Jan 202467.1567.1567.1567.1567.15-
16 Jan 202467.0667.0667.0667.0667.06-
15 Jan 202468.1368.1368.1368.1368.13-
12 Jan 202468.1368.1368.1368.1368.13-
11 Jan 202468.9968.9968.2068.2068.2050
10 Jan 202470.1470.1467.6367.6367.6340
09 Jan 202470.7070.7070.7070.7070.70-
08 Jan 202469.2671.5969.2671.5971.5945
05 Jan 202470.0470.0469.7269.7269.7252
04 Jan 202473.0473.0470.8370.8370.838
03 Jan 202474.6674.6674.6674.6674.66-
02 Jan 202475.9175.9175.9175.9175.91-
29 Dec 202377.0777.0777.0777.0777.07-
28 Dec 202377.0777.0777.0777.0777.07-
27 Dec 202377.0977.0977.0977.0977.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...