Singapore markets open in 7 hours 47 minutes

NXP Semiconductors N.V. (0EDE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
249.91-8.82 (-3.41%)
At close: 05:53PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024254.22254.40245.50249.91249.913,605
24 Jul 2024260.80262.19256.13258.73258.732,566
23 Jul 2024261.02268.88255.61258.79258.797,087
22 Jul 2024276.38280.23272.88280.23280.231,079
19 Jul 2024279.02279.89268.15270.45270.451,760
18 Jul 2024282.62285.38278.30278.61278.616,419
17 Jul 2024284.57296.08282.43282.43282.431,293
16 Jul 2024284.73288.54283.00288.34288.341,379
15 Jul 2024281.87285.96280.17283.48283.48992
12 Jul 2024277.86283.95276.45283.31283.312,373
11 Jul 2024283.55284.80276.97276.98276.98934
10 Jul 2024276.08281.12275.26280.52280.523,804
09 Jul 2024277.90278.05273.48274.25274.251,327
08 Jul 2024273.75277.79273.75277.31277.315,321
05 Jul 2024275.24275.54269.72274.67274.673,275
04 Jul 2024------
03 Jul 2024272.89273.99268.87270.50270.501,549
02 Jul 2024265.03271.14265.03270.60270.603,204
01 Jul 2024268.89270.04262.59263.97263.97941
28 Jun 2024267.05273.88265.88269.10269.104,366
27 Jun 2024268.08269.60265.00265.00265.001,734
26 Jun 2024268.68270.72267.22267.33267.331,586
25 Jun 2024268.14271.19267.62268.46268.46939
24 Jun 2024268.11271.35267.87268.20268.201,849
21 Jun 2024264.00271.36263.95269.29269.291,126
20 Jun 2024269.43270.20264.67266.67266.678,319
19 Jun 2024271.40271.40271.40271.40271.40173
18 Jun 2024272.13272.89269.94272.89272.891,811
17 Jun 2024268.45270.18264.10270.18270.181,311
14 Jun 2024269.89272.26266.27269.56269.561,446
13 Jun 2024272.50278.99272.05274.55274.552,633
13 Jun 20241.014 Dividend
12 Jun 2024282.50286.48281.20283.00281.991,415
11 Jun 2024276.91276.91272.34276.65275.661,411
10 Jun 2024270.00276.85268.01276.33275.341,951
07 Jun 2024274.94276.80272.05272.23271.251,406
06 Jun 2024276.00276.00271.63274.55273.572,756
05 Jun 2024267.08275.21267.08274.54273.562,380
04 Jun 2024270.00270.95266.21268.21267.251,040
03 Jun 2024274.86276.57265.32267.02266.061,842
31 May 2024272.66274.68264.28266.29265.343,034
30 May 2024271.57274.08270.75271.81270.84988
29 May 2024278.78278.78274.20275.48274.491,308
28 May 2024278.20282.04276.46280.03279.0337,530
24 May 2024273.70280.47273.70277.12276.131,077
23 May 2024278.99280.00270.10270.43269.462,442
22 May 2024276.33280.10275.66277.25276.262,142
21 May 2024268.57273.93268.21273.36272.381,394
20 May 2024268.12274.40267.60272.39271.411,125
17 May 2024269.07270.14266.55266.55265.59331
16 May 2024270.01273.40269.29271.52270.552,641
15 May 2024269.32270.47267.66268.70267.742,043
14 May 2024264.70268.11263.97267.72266.762,265
13 May 2024264.82266.46263.13263.74262.80582
10 May 2024260.80264.21260.55261.62260.68452
09 May 2024259.76261.71258.26260.58259.65287
08 May 2024256.48258.41256.01257.72256.802,251
07 May 2024260.57261.66259.32260.39259.462,823
03 May 2024255.34261.58255.34259.55258.62399
02 May 2024253.45254.20245.24250.62249.727,315
01 May 2024250.50254.63246.86252.00251.102,918
30 Apr 2024257.86261.17252.00252.85251.941,747
29 Apr 2024243.05247.48242.31246.75245.8736,054
26 Apr 2024236.95243.73236.37243.73242.86540
25 Apr 2024236.93239.33234.16238.82237.962,029
24 Apr 2024236.69237.69233.42234.26233.42734
23 Apr 2024218.28226.35218.28225.63224.825,641
22 Apr 2024218.67219.75214.42219.75218.963,546
19 Apr 2024218.94220.02215.55215.92215.151,354
18 Apr 2024222.00223.29218.55218.74217.962,104
17 Apr 2024230.74231.38226.00228.04227.221,246
16 Apr 2024231.00232.00227.98231.60230.77890
15 Apr 2024233.30237.20229.40229.40228.582,351
12 Apr 2024240.60240.70233.42234.26233.422,421
11 Apr 2024243.70243.80240.46243.75242.881,331
10 Apr 2024246.73248.69240.61241.92241.051,417
09 Apr 2024247.96249.67246.14249.07248.185,971
08 Apr 2024242.74246.00242.22245.47244.59760
05 Apr 2024239.22241.11238.69239.50238.641,606
04 Apr 2024246.05247.95245.78246.82245.942,009
03 Apr 2024241.00243.92240.93243.92243.04313
02 Apr 2024243.58243.58239.91239.91239.051,746
28 Mar 2024245.90247.86245.52247.50246.611,994
27 Mar 2024242.37244.92239.99244.46243.58902
26 Mar 2024242.19243.55240.15240.76239.90920
25 Mar 2024240.07242.13238.20241.86240.991,705
22 Mar 2024244.87246.91243.44245.23244.351,668
21 Mar 2024246.51249.78245.77246.04245.165,206
20 Mar 2024235.83239.31234.50238.78237.922,241
20 Mar 20241.014 Dividend
19 Mar 2024234.91238.01233.39237.11235.25933
18 Mar 2024240.31241.34236.85237.80235.931,509
15 Mar 2024234.49239.22233.52237.78235.912,194
14 Mar 2024250.35250.92243.93244.66242.743,145
13 Mar 2024253.69254.15250.21252.17250.191,529
12 Mar 2024256.98257.74251.99253.04251.06816
11 Mar 2024250.92254.18249.66252.57250.595,345
08 Mar 2024259.92262.62256.96256.96254.94974
07 Mar 2024254.76264.20251.25261.58259.53204,559
06 Mar 2024252.92255.13248.46252.43250.4512,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...