Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.52 +2.84 (+0.05%) Dow
39,496.45 -16.39 (-0.04%) Nasdaq
16,398.28 +57.41 (+0.35%) Bitcoin USD
63,284.93 +1,592.08 (+2.58%) CMC Crypto 200
1,301.06 +40.86 (+3.24%)
NXP Semiconductors N.V. (NXPI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 244.00 | 246.00 | 239.00 | 246.00 | 246.00 | 20 |
| 10 May 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 09 May 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 08 May 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - |
| 07 May 2024 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | - |
| 06 May 2024 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | - |
| 03 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 02 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 30 Apr 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| 29 Apr 2024 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | - |
| 26 Apr 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | - |
| 25 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | - |
| 24 Apr 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | - |
| 23 Apr 2024 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | - |
| 22 Apr 2024 | 203.00 | 206.00 | 203.00 | 203.00 | 203.00 | 9 |
| 19 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 18 Apr 2024 | 214.00 | 214.00 | 209.00 | 209.00 | 209.00 | - |
| 17 Apr 2024 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | - |
| 16 Apr 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | - |
| 15 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 12 Apr 2024 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | - |
| 11 Apr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - |
| 10 Apr 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | - |
| 09 Apr 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | - |
| 08 Apr 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | - |
| 05 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 04 Apr 2024 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | - |
| 03 Apr 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | - |
| 02 Apr 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | - |
| 28 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| 27 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
| 26 Mar 2024 | 222.40 | 222.60 | 222.40 | 222.60 | 222.60 | - |
| 25 Mar 2024 | 232.20 | 232.20 | 222.20 | 222.20 | 222.20 | - |
| 22 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 21 Mar 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| 20 Mar 2024 | 216.80 | 218.00 | 216.80 | 217.20 | 217.20 | 10 |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 217.80 | 217.80 | 217.60 | 217.60 | 216.59 | - |
| 18 Mar 2024 | 219.40 | 219.40 | 219.00 | 219.00 | 217.98 | - |
| 15 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.98 | - |
| 14 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 224.15 | - |
| 13 Mar 2024 | 233.20 | 233.20 | 229.20 | 229.20 | 228.13 | - |
| 12 Mar 2024 | 233.20 | 234.00 | 233.20 | 234.00 | 232.91 | - |
| 11 Mar 2024 | 229.60 | 231.20 | 229.60 | 231.20 | 230.12 | - |
| 08 Mar 2024 | 237.00 | 237.00 | 233.40 | 233.40 | 232.31 | - |
| 07 Mar 2024 | 229.60 | 240.40 | 229.60 | 240.40 | 239.28 | - |
| 06 Mar 2024 | 229.00 | 232.80 | 229.00 | 232.80 | 231.72 | - |
| 05 Mar 2024 | 232.60 | 232.60 | 231.20 | 231.20 | 230.12 | - |
| 04 Mar 2024 | 237.40 | 237.40 | 234.20 | 234.20 | 233.11 | - |
| 01 Mar 2024 | 232.00 | 235.40 | 232.00 | 235.40 | 234.30 | - |
| 29 Feb 2024 | 225.20 | 228.00 | 225.20 | 228.00 | 226.94 | - |
| 28 Feb 2024 | 226.40 | 226.80 | 226.40 | 226.80 | 225.74 | - |
| 27 Feb 2024 | 224.60 | 230.80 | 224.60 | 230.80 | 229.72 | - |
| 26 Feb 2024 | 220.00 | 224.40 | 220.00 | 224.40 | 223.35 | - |
| 23 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.97 | - |
| 22 Feb 2024 | 217.60 | 222.00 | 217.60 | 222.00 | 220.97 | 48 |
| 21 Feb 2024 | 213.80 | 213.80 | 213.60 | 213.60 | 212.60 | - |
| 20 Feb 2024 | 214.80 | 214.80 | 211.80 | 211.80 | 210.81 | - |
| 19 Feb 2024 | 215.80 | 216.20 | 215.80 | 216.20 | 215.19 | - |
| 16 Feb 2024 | 217.60 | 218.60 | 217.60 | 218.60 | 217.58 | - |
| 15 Feb 2024 | 219.20 | 219.40 | 219.20 | 219.40 | 218.38 | - |
| 14 Feb 2024 | 217.60 | 217.80 | 217.60 | 217.80 | 216.79 | - |
| 13 Feb 2024 | 219.80 | 219.80 | 217.80 | 217.80 | 216.79 | - |
| 12 Feb 2024 | 215.00 | 222.80 | 215.00 | 222.80 | 221.76 | - |
| 09 Feb 2024 | 211.60 | 212.20 | 211.60 | 212.20 | 211.21 | - |
| 08 Feb 2024 | 205.40 | 208.40 | 205.40 | 208.40 | 207.43 | - |
| 07 Feb 2024 | 207.00 | 207.00 | 205.20 | 205.20 | 204.24 | - |
| 06 Feb 2024 | 213.80 | 213.80 | 207.80 | 207.80 | 206.83 | - |
| 05 Feb 2024 | 199.20 | 206.00 | 199.20 | 206.00 | 205.04 | - |
| 02 Feb 2024 | 196.60 | 197.80 | 196.60 | 197.80 | 196.88 | - |
| 01 Feb 2024 | 196.50 | 196.50 | 193.60 | 193.60 | 192.70 | - |
| 31 Jan 2024 | 198.20 | 198.20 | 195.40 | 195.40 | 194.49 | - |
| 30 Jan 2024 | 200.80 | 200.80 | 199.30 | 199.30 | 198.37 | - |
| 29 Jan 2024 | 199.00 | 199.20 | 199.00 | 199.20 | 198.27 | - |
| 26 Jan 2024 | 199.60 | 199.60 | 199.50 | 199.50 | 198.57 | - |
| 25 Jan 2024 | 203.60 | 204.20 | 197.00 | 204.20 | 203.25 | 100 |
| 24 Jan 2024 | 202.60 | 204.60 | 202.60 | 204.60 | 203.65 | - |
| 23 Jan 2024 | 201.60 | 206.20 | 201.60 | 206.20 | 205.24 | - |
| 22 Jan 2024 | 202.20 | 202.20 | 201.20 | 201.20 | 200.26 | - |
| 19 Jan 2024 | 196.50 | 197.10 | 192.60 | 197.10 | 196.18 | 48 |
| 18 Jan 2024 | 191.40 | 195.20 | 191.40 | 195.20 | 194.29 | - |
| 17 Jan 2024 | 190.70 | 190.70 | 187.30 | 187.30 | 186.43 | - |
| 16 Jan 2024 | 192.50 | 192.70 | 192.50 | 192.70 | 191.80 | - |
| 15 Jan 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.11 | - |
| 12 Jan 2024 | 192.30 | 192.30 | 190.10 | 190.10 | 189.21 | - |
| 11 Jan 2024 | 193.40 | 193.40 | 190.30 | 190.30 | 189.41 | - |
| 10 Jan 2024 | 194.20 | 194.20 | 192.00 | 192.00 | 191.11 | - |
| 09 Jan 2024 | 190.70 | 191.40 | 190.70 | 191.40 | 190.51 | - |
| 08 Jan 2024 | 187.90 | 192.20 | 187.90 | 192.20 | 191.30 | - |
| 05 Jan 2024 | 189.70 | 189.70 | 188.50 | 188.50 | 187.62 | - |
| 04 Jan 2024 | 197.80 | 197.80 | 191.80 | 191.80 | 190.91 | - |
| 03 Jan 2024 | 201.80 | 201.80 | 198.70 | 198.70 | 197.77 | - |
| 02 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.05 | - |
| 29 Dec 2023 | 209.20 | 209.20 | 206.00 | 206.00 | 205.04 | - |
| 28 Dec 2023 | 209.40 | 209.60 | 209.40 | 209.60 | 208.62 | - |
| 27 Dec 2023 | 210.20 | 210.20 | 208.20 | 208.20 | 207.23 | - |
| 22 Dec 2023 | 207.80 | 209.20 | 207.80 | 209.20 | 208.23 | - |
| 21 Dec 2023 | 205.40 | 207.20 | 205.40 | 207.20 | 206.23 | - |
| 20 Dec 2023 | 208.60 | 208.60 | 208.60 | 208.60 | 207.63 | - |
| 19 Dec 2023 | 209.60 | 209.60 | 209.60 | 209.60 | 208.62 | - |
| *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.