Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,789.13 -724.74 (-1.12%) CMC Crypto 200
1,327.93 -68.61 (-4.91%)
Skyworks Solutions Inc (AWM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:47PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.71 | 97.48 | 96.63 | 97.33 | 97.33 | - |
| 25 Apr 2024 | 92.71 | 94.90 | 92.71 | 94.59 | 94.59 | - |
| 24 Apr 2024 | 93.23 | 94.68 | 93.23 | 93.80 | 93.80 | - |
| 23 Apr 2024 | 91.59 | 93.15 | 91.59 | 93.15 | 93.15 | - |
| 22 Apr 2024 | 90.25 | 90.72 | 90.25 | 90.72 | 90.72 | - |
| 19 Apr 2024 | 90.61 | 91.03 | 89.78 | 90.21 | 90.21 | - |
| 18 Apr 2024 | 92.08 | 92.27 | 91.55 | 91.61 | 91.61 | 35 |
| 17 Apr 2024 | 92.67 | 93.07 | 92.21 | 92.42 | 92.42 | - |
| 16 Apr 2024 | 93.87 | 94.14 | 93.36 | 93.46 | 93.46 | 76 |
| 15 Apr 2024 | 95.25 | 95.54 | 93.85 | 93.87 | 93.87 | - |
| 12 Apr 2024 | 96.96 | 96.96 | 96.66 | 96.66 | 96.66 | 30 |
| 11 Apr 2024 | 95.21 | 96.28 | 95.12 | 96.28 | 96.28 | - |
| 10 Apr 2024 | 98.10 | 98.10 | 94.85 | 94.85 | 94.85 | - |
| 09 Apr 2024 | 95.55 | 97.59 | 95.55 | 97.59 | 97.59 | 70 |
| 08 Apr 2024 | 97.20 | 97.20 | 95.76 | 96.12 | 96.12 | 75 |
| 05 Apr 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
| 04 Apr 2024 | 98.45 | 98.77 | 98.45 | 98.77 | 98.77 | 10 |
| 03 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 02 Apr 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
| 28 Mar 2024 | 99.19 | 99.53 | 99.19 | 99.53 | 99.53 | 54 |
| 27 Mar 2024 | 95.68 | 98.46 | 95.68 | 98.46 | 98.46 | 15 |
| 26 Mar 2024 | 96.59 | 96.82 | 96.59 | 96.82 | 96.82 | 20 |
| 25 Mar 2024 | 97.09 | 97.09 | 96.64 | 96.76 | 96.76 | - |
| 22 Mar 2024 | 97.37 | 98.05 | 97.30 | 97.30 | 97.30 | 3 |
| 21 Mar 2024 | 97.02 | 97.94 | 97.02 | 97.60 | 97.60 | - |
| 20 Mar 2024 | 94.72 | 95.73 | 94.72 | 95.46 | 95.46 | - |
| 19 Mar 2024 | 94.33 | 95.61 | 94.33 | 95.26 | 95.26 | 96 |
| 18 Mar 2024 | 95.64 | 95.64 | 94.64 | 94.91 | 94.91 | - |
| 15 Mar 2024 | 95.99 | 96.43 | 95.99 | 96.13 | 96.13 | 121 |
| 14 Mar 2024 | 97.93 | 98.03 | 97.93 | 98.03 | 98.03 | 47 |
| 13 Mar 2024 | 99.68 | 100.12 | 98.26 | 98.26 | 98.26 | 10 |
| 12 Mar 2024 | 98.47 | 99.61 | 98.47 | 99.61 | 99.61 | 30 |
| 11 Mar 2024 | 96.68 | 97.12 | 96.59 | 97.12 | 97.12 | 26 |
| 08 Mar 2024 | 97.79 | 98.60 | 97.71 | 98.25 | 98.25 | - |
| 07 Mar 2024 | 94.56 | 98.37 | 94.56 | 98.35 | 98.35 | 8 |
| 06 Mar 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 05 Mar 2024 | 95.77 | 95.77 | 92.14 | 92.14 | 92.14 | - |
| 04 Mar 2024 | 97.12 | 98.19 | 97.12 | 97.52 | 97.52 | 100 |
| 01 Mar 2024 | 96.94 | 96.94 | 96.56 | 96.56 | 96.56 | 125 |
| 29 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 28 Feb 2024 | 95.66 | 95.66 | 94.68 | 94.90 | 94.90 | 10 |
| 27 Feb 2024 | 94.96 | 95.38 | 94.96 | 95.38 | 95.38 | - |
| 26 Feb 2024 | 95.22 | 95.24 | 95.22 | 95.24 | 95.24 | 260 |
| 23 Feb 2024 | 96.43 | 96.43 | 95.71 | 95.71 | 95.71 | - |
| 22 Feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| 21 Feb 2024 | 95.43 | 95.72 | 95.29 | 95.72 | 95.72 | 36 |
| 20 Feb 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 19 Feb 2024 | 95.84 | 95.84 | 95.49 | 95.49 | 95.49 | 45 |
| 16 Feb 2024 | 97.23 | 97.23 | 96.22 | 96.22 | 96.22 | 5 |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 98.36 | 99.50 | 98.29 | 98.43 | 97.75 | 45 |
| 14 Feb 2024 | 96.19 | 98.71 | 96.19 | 98.71 | 98.03 | 515 |
| 13 Feb 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.30 | - |
| 12 Feb 2024 | 96.71 | 99.37 | 96.71 | 99.37 | 98.68 | - |
| 09 Feb 2024 | 96.64 | 97.51 | 96.64 | 97.51 | 96.84 | - |
| 08 Feb 2024 | 95.77 | 97.42 | 95.77 | 97.07 | 96.40 | - |
| 07 Feb 2024 | 95.18 | 95.92 | 95.18 | 95.92 | 95.26 | - |
| 06 Feb 2024 | 93.51 | 94.70 | 93.51 | 94.70 | 94.05 | - |
| 05 Feb 2024 | 93.24 | 93.24 | 93.05 | 93.16 | 92.52 | 8 |
| 02 Feb 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.17 | - |
| 01 Feb 2024 | 96.46 | 96.89 | 96.46 | 96.65 | 95.98 | - |
| 31 Jan 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.63 | - |
| 30 Jan 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 96.94 | - |
| 29 Jan 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 95.37 | 6 |
| 26 Jan 2024 | 97.58 | 98.47 | 96.70 | 96.70 | 96.03 | 3 |
| 25 Jan 2024 | 98.59 | 99.42 | 98.59 | 99.42 | 98.73 | - |
| 24 Jan 2024 | 101.14 | 101.14 | 98.53 | 98.53 | 97.85 | 200 |
| 23 Jan 2024 | 99.14 | 100.96 | 99.14 | 100.88 | 100.18 | - |
| 22 Jan 2024 | 97.59 | 99.25 | 97.59 | 99.01 | 98.33 | - |
| 19 Jan 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 94.53 | - |
| 18 Jan 2024 | 91.67 | 95.23 | 91.67 | 95.23 | 94.57 | - |
| 17 Jan 2024 | 92.98 | 92.98 | 90.84 | 91.65 | 91.02 | - |
| 16 Jan 2024 | 92.81 | 94.27 | 92.48 | 93.35 | 92.71 | 250 |
| 15 Jan 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 92.39 | - |
| 12 Jan 2024 | 93.43 | 93.43 | 93.00 | 93.03 | 92.39 | 4,023 |
| 11 Jan 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.23 | - |
| 10 Jan 2024 | 95.18 | 95.18 | 93.60 | 95.01 | 94.35 | - |
| 09 Jan 2024 | 96.19 | 96.19 | 95.68 | 95.68 | 95.02 | - |
| 08 Jan 2024 | 93.80 | 96.30 | 93.76 | 96.30 | 95.63 | - |
| 05 Jan 2024 | 93.81 | 94.56 | 93.80 | 93.97 | 93.32 | 1 |
| 04 Jan 2024 | 95.96 | 95.96 | 93.37 | 94.20 | 93.55 | 110 |
| 03 Jan 2024 | 99.05 | 99.05 | 96.45 | 96.45 | 95.78 | 25 |
| 02 Jan 2024 | 101.48 | 101.48 | 100.30 | 100.30 | 99.61 | - |
| 29 Dec 2023 | 102.56 | 102.74 | 102.56 | 102.66 | 101.95 | 43 |
| 28 Dec 2023 | 102.64 | 102.98 | 102.64 | 102.98 | 102.27 | - |
| 27 Dec 2023 | 103.36 | 103.36 | 102.30 | 102.30 | 101.59 | 10 |
| 22 Dec 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 100.56 | - |
| 21 Dec 2023 | 100.10 | 102.22 | 100.10 | 102.22 | 101.51 | 11 |
| 20 Dec 2023 | 101.48 | 101.48 | 101.48 | 101.48 | 100.78 | - |
| 19 Dec 2023 | 101.28 | 101.28 | 100.86 | 100.86 | 100.16 | 1 |
| 18 Dec 2023 | 102.78 | 102.78 | 101.82 | 101.82 | 101.12 | - |
| 15 Dec 2023 | 102.84 | 103.62 | 102.84 | 103.56 | 102.84 | 97 |
| 14 Dec 2023 | 100.14 | 102.48 | 99.57 | 102.00 | 101.30 | 205 |
| 13 Dec 2023 | 98.53 | 98.79 | 98.53 | 98.67 | 97.99 | - |
| 12 Dec 2023 | 98.75 | 98.95 | 98.60 | 98.60 | 97.92 | 46 |
| 11 Dec 2023 | 95.76 | 99.19 | 95.76 | 99.19 | 98.50 | - |
| 08 Dec 2023 | 94.21 | 96.51 | 94.16 | 96.51 | 95.84 | 44 |
| 07 Dec 2023 | 92.70 | 93.19 | 92.70 | 93.19 | 92.55 | 320 |
| 06 Dec 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 91.56 | - |
| 05 Dec 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 89.77 | - |
| *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.