Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.29 +1.61 (+0.03%) Dow
39,486.26 -26.58 (-0.07%) Nasdaq
16,395.36 +54.49 (+0.33%) Bitcoin USD
63,181.44 +1,725.74 (+2.81%) CMC Crypto 200
1,300.39 +40.19 (+3.18%)
NXP Semiconductors NV (VNX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
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 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 10 |
| 10 May 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10 |
| 09 May 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 85 |
| 08 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 07 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 06 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 03 May 2024 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2 |
| 02 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 30 Apr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 29 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 26 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 25 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 24 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 23 Apr 2024 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 5 |
| 22 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 19 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 18 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 17 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 16 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 15 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 12 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 11 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1 |
| 10 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| 09 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 12 |
| 08 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 05 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 04 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 03 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 02 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 28 Mar 2024 | 226.80 | 227.80 | 226.80 | 227.80 | 227.80 | 20 |
| 27 Mar 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 26 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| 25 Mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| 22 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 21 Mar 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 20 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.19 | - |
| 18 Mar 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.18 | - |
| 15 Mar 2024 | 223.40 | 223.40 | 216.60 | 216.60 | 215.59 | 14 |
| 14 Mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.13 | - |
| 13 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.50 | - |
| 12 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 231.71 | - |
| 11 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.72 | - |
| 08 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 233.31 | - |
| 07 Mar 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.52 | - |
| 06 Mar 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.12 | - |
| 05 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.90 | - |
| 04 Mar 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 235.10 | - |
| 01 Mar 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.52 | - |
| 29 Feb 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 223.55 | - |
| 28 Feb 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 223.55 | - |
| 27 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.56 | - |
| 26 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.37 | 5 |
| 23 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.57 | - |
| 22 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.57 | - |
| 21 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.80 | - |
| 20 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.19 | - |
| 19 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.39 | - |
| 16 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| 15 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| 14 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| 13 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.58 | - |
| 12 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.60 | - |
| 09 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.02 | - |
| 08 Feb 2024 | 207.00 | 209.00 | 207.00 | 208.60 | 207.63 | 150 |
| 07 Feb 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.63 | - |
| 06 Feb 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.21 | - |
| 05 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.58 | - |
| 02 Feb 2024 | 197.00 | 197.00 | 196.00 | 196.00 | 195.08 | 6 |
| 01 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.08 | - |
| 31 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.07 | - |
| 30 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.57 | - |
| 29 Jan 2024 | 200.00 | 200.00 | 198.90 | 198.90 | 197.97 | 50 |
| 26 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.06 | - |
| 25 Jan 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.46 | - |
| 24 Jan 2024 | 202.20 | 202.20 | 200.60 | 200.60 | 199.66 | 11 |
| 23 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.27 | - |
| 22 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.27 | - |
| 19 Jan 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 192.99 | - |
| 18 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| 17 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| 16 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| 15 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| 12 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| 11 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| 10 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| 09 Jan 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.31 | - |
| 08 Jan 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.32 | - |
| 05 Jan 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.32 | - |
| 04 Jan 2024 | 199.60 | 199.60 | 187.30 | 187.30 | 186.43 | 650 |
| 03 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.05 | - |
| 02 Jan 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.83 | - |
| 29 Dec 2023 | 209.00 | 209.00 | 207.80 | 207.80 | 206.83 | - |
| 28 Dec 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 208.02 | - |
| 27 Dec 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 208.02 | - |
| 22 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 205.24 | - |
| 21 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 205.24 | - |
| 20 Dec 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 210.01 | - |
| 19 Dec 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 210.01 | - |
| *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.