Melexis NV (MEX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 76.60 | 78.10 | 76.50 | 77.35 | 77.35 | - |
| May 02, 2024 | 78.20 | 78.20 | 76.30 | 76.30 | 76.30 | - |
| Apr 30, 2024 | 80.80 | 81.05 | 78.90 | 78.90 | 78.90 | - |
| Apr 29, 2024 | 81.15 | 81.15 | 80.05 | 80.05 | 80.05 | - |
| Apr 26, 2024 | 81.60 | 81.85 | 80.50 | 80.50 | 80.50 | - |
| Apr 25, 2024 | 82.45 | 82.45 | 81.10 | 81.20 | 81.20 | - |
| Apr 24, 2024 | 72.50 | 84.25 | 72.50 | 82.00 | 82.00 | 205 |
| Apr 23, 2024 | 70.80 | 71.30 | 70.80 | 71.30 | 71.30 | - |
| Apr 22, 2024 | 71.40 | 71.40 | 70.75 | 70.75 | 70.75 | - |
| Apr 19, 2024 | 70.50 | 70.50 | 69.80 | 69.80 | 69.80 | - |
| Apr 18, 2024 | 73.05 | 73.05 | 71.55 | 71.55 | 71.55 | - |
| Apr 17, 2024 | 72.65 | 72.65 | 72.30 | 72.30 | 72.30 | - |
| Apr 16, 2024 | 73.00 | 74.00 | 72.90 | 74.00 | 74.00 | 29 |
| Apr 15, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| Apr 12, 2024 | 75.65 | 75.70 | 74.65 | 74.65 | 74.65 | - |
| Apr 11, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| Apr 10, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Apr 09, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| Apr 08, 2024 | 73.80 | 74.70 | 73.80 | 74.45 | 74.45 | 200 |
| Apr 05, 2024 | 74.70 | 75.05 | 74.70 | 75.05 | 75.05 | - |
| Apr 04, 2024 | 74.25 | 75.70 | 74.25 | 75.70 | 75.70 | - |
| Apr 03, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Apr 02, 2024 | 74.85 | 76.30 | 74.85 | 76.30 | 76.30 | - |
| Mar 28, 2024 | 75.55 | 75.60 | 74.80 | 74.80 | 74.80 | 135 |
| Mar 27, 2024 | 75.20 | 75.35 | 75.20 | 75.35 | 75.35 | - |
| Mar 26, 2024 | 75.40 | 75.40 | 75.05 | 75.05 | 75.05 | - |
| Mar 25, 2024 | 75.10 | 75.55 | 75.10 | 75.55 | 75.55 | 50 |
| Mar 22, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Mar 21, 2024 | 74.75 | 76.55 | 74.75 | 76.55 | 76.55 | - |
| Mar 20, 2024 | 73.70 | 73.85 | 73.50 | 73.65 | 73.65 | 41 |
| Mar 19, 2024 | 75.15 | 75.20 | 73.90 | 73.90 | 73.90 | - |
| Mar 18, 2024 | 75.50 | 75.95 | 75.25 | 75.50 | 75.50 | 70 |
| Mar 15, 2024 | 77.00 | 77.00 | 74.65 | 74.65 | 74.65 | 211 |
| Mar 14, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| Mar 13, 2024 | 79.25 | 80.05 | 78.55 | 78.55 | 78.55 | 100 |
| Mar 12, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Mar 11, 2024 | 79.45 | 79.45 | 78.35 | 78.35 | 78.35 | 12 |
| Mar 08, 2024 | 81.45 | 81.45 | 80.45 | 80.45 | 80.45 | - |
| Mar 07, 2024 | 80.15 | 81.30 | 79.75 | 81.30 | 81.30 | 100 |
| Mar 06, 2024 | 78.50 | 78.50 | 77.75 | 77.75 | 77.75 | - |
| Mar 05, 2024 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | - |
| Mar 04, 2024 | 79.35 | 79.35 | 79.00 | 79.00 | 79.00 | 10 |
| Mar 01, 2024 | 78.15 | 78.90 | 78.15 | 78.90 | 78.90 | - |
| Feb 29, 2024 | 78.50 | 78.50 | 77.45 | 77.45 | 77.45 | 50 |
| Feb 28, 2024 | 80.45 | 80.45 | 79.75 | 79.75 | 79.75 | - |
| Feb 27, 2024 | 79.20 | 79.75 | 79.20 | 79.75 | 79.75 | 12 |
| Feb 26, 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 12 |
| Feb 23, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Feb 22, 2024 | 79.75 | 81.15 | 79.75 | 81.15 | 81.15 | - |
| Feb 21, 2024 | 77.95 | 78.45 | 77.95 | 78.45 | 78.45 | - |
| Feb 20, 2024 | 79.15 | 79.15 | 78.10 | 78.10 | 78.10 | - |
| Feb 19, 2024 | 79.90 | 79.90 | 79.55 | 79.55 | 79.55 | - |
| Feb 16, 2024 | 80.10 | 80.25 | 80.10 | 80.25 | 80.25 | - |
| Feb 15, 2024 | 79.55 | 79.75 | 79.55 | 79.75 | 79.75 | - |
| Feb 14, 2024 | 78.65 | 79.10 | 78.10 | 79.10 | 79.10 | - |
| Feb 13, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Feb 12, 2024 | 80.30 | 81.10 | 80.30 | 81.10 | 81.10 | - |
| Feb 09, 2024 | 81.20 | 81.20 | 81.10 | 81.10 | 81.10 | - |
| Feb 08, 2024 | 80.50 | 80.90 | 80.05 | 80.65 | 80.65 | 360 |
| Feb 07, 2024 | 80.25 | 81.65 | 80.25 | 81.65 | 81.65 | 170 |
| Feb 06, 2024 | 82.60 | 84.00 | 81.10 | 84.00 | 84.00 | 36 |
| Feb 05, 2024 | 80.85 | 81.95 | 80.40 | 81.95 | 81.95 | - |
| Feb 02, 2024 | 79.15 | 79.60 | 79.15 | 79.60 | 79.60 | - |
| Feb 01, 2024 | 79.50 | 79.50 | 78.05 | 78.35 | 78.35 | - |
| Jan 31, 2024 | 80.20 | 80.20 | 79.60 | 79.95 | 79.95 | 200 |
| Jan 30, 2024 | 79.10 | 80.50 | 79.10 | 80.50 | 80.50 | - |
| Jan 29, 2024 | 79.65 | 79.65 | 78.35 | 79.15 | 79.15 | - |
| Jan 26, 2024 | 80.30 | 80.30 | 79.30 | 79.95 | 79.95 | 40 |
| Jan 25, 2024 | 80.85 | 80.90 | 80.15 | 80.75 | 80.75 | - |
| Jan 24, 2024 | 81.85 | 81.85 | 80.25 | 81.30 | 81.30 | - |
| Jan 23, 2024 | 81.55 | 81.55 | 80.25 | 80.60 | 80.60 | - |
| Jan 22, 2024 | 80.65 | 81.35 | 80.65 | 81.35 | 81.35 | - |
| Jan 19, 2024 | 80.95 | 81.45 | 80.40 | 80.40 | 80.40 | - |
| Jan 18, 2024 | 78.60 | 80.75 | 78.60 | 80.05 | 80.05 | 37 |
| Jan 17, 2024 | 80.05 | 80.05 | 78.80 | 78.80 | 78.80 | - |
| Jan 16, 2024 | 80.20 | 80.85 | 79.80 | 80.85 | 80.85 | - |
| Jan 15, 2024 | 81.70 | 82.00 | 80.80 | 80.80 | 80.80 | - |
| Jan 12, 2024 | 81.55 | 81.55 | 80.95 | 81.25 | 81.25 | - |
| Jan 11, 2024 | 81.15 | 81.90 | 80.45 | 80.45 | 80.45 | - |
| Jan 10, 2024 | 81.20 | 81.95 | 80.50 | 80.50 | 80.50 | - |
| Jan 09, 2024 | 81.45 | 81.50 | 80.50 | 81.40 | 81.40 | - |
| Jan 08, 2024 | 80.80 | 82.35 | 80.75 | 82.35 | 82.35 | 38 |
| Jan 05, 2024 | 81.65 | 82.20 | 80.30 | 81.10 | 81.10 | - |
| Jan 04, 2024 | 86.75 | 86.75 | 82.35 | 82.35 | 82.35 | 100 |
| Jan 03, 2024 | 89.45 | 89.45 | 86.60 | 87.60 | 87.60 | 25 |
| Jan 02, 2024 | 90.65 | 91.05 | 89.35 | 89.80 | 89.80 | - |
| Dec 29, 2023 | 91.95 | 92.00 | 91.65 | 91.85 | 91.85 | - |
| Dec 28, 2023 | 92.20 | 92.35 | 91.60 | 92.00 | 92.00 | - |
| Dec 27, 2023 | 92.75 | 93.05 | 92.05 | 92.05 | 92.05 | - |
| Dec 22, 2023 | 91.30 | 93.05 | 91.30 | 93.05 | 93.05 | - |
| Dec 21, 2023 | 90.75 | 92.20 | 90.75 | 92.20 | 92.20 | 180 |
| Dec 20, 2023 | 90.55 | 90.55 | 90.40 | 90.40 | 90.40 | - |
| Dec 19, 2023 | 88.80 | 90.40 | 88.80 | 90.00 | 90.00 | 230 |
| Dec 18, 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| Dec 15, 2023 | 90.75 | 91.70 | 90.75 | 91.10 | 91.10 | 60 |
| Dec 14, 2023 | 89.40 | 90.40 | 89.40 | 90.40 | 90.40 | - |
| Dec 13, 2023 | 88.40 | 89.30 | 88.40 | 89.30 | 89.30 | - |
| Dec 12, 2023 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| Dec 11, 2023 | 87.10 | 87.90 | 87.10 | 87.75 | 87.75 | - |
| Dec 08, 2023 | 86.25 | 86.45 | 86.25 | 86.45 | 86.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.