Semiconductor Manufacturing International Corp (MKN2.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | - |
| Jun 13, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| Jun 12, 2024 | 2.0600 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 2,150 |
| Jun 11, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jun 10, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jun 07, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Jun 06, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 65,408 |
| Jun 05, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jun 04, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 1,000 |
| Jun 03, 2024 | 1.9900 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 53,000 |
| May 31, 2024 | 1.9200 | 2.0200 | 1.9000 | 2.0200 | 2.0200 | 4,000 |
| May 30, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 1,200 |
| May 29, 2024 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | 1.9400 | 51,000 |
| May 28, 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 4,200 |
| May 27, 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 1,560 |
| May 24, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 1,180 |
| May 23, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 22, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| May 21, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 1,500 |
| May 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| May 17, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| May 16, 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 2,267 |
| May 15, 2024 | 1.9800 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 2,211 |
| May 14, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | - |
| May 13, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | - |
| May 10, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| May 09, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 08, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | - |
| May 07, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| May 06, 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 2,600 |
| May 03, 2024 | 1.8900 | 1.9700 | 1.8500 | 1.9700 | 1.9700 | 8,000 |
| May 02, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Apr 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 29, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 26, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 10,000 |
| Apr 25, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | - |
| Apr 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,100 |
| Apr 23, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 19, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 18, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 10,500 |
| Apr 17, 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | - |
| Apr 16, 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | - |
| Apr 15, 2024 | 1.6900 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 125 |
| Apr 12, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 200 |
| Apr 11, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Apr 10, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Apr 09, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | - |
| Apr 08, 2024 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 1,000 |
| Apr 05, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,200 |
| Apr 04, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| Apr 03, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 02, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | - |
| Mar 28, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Mar 27, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Mar 26, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Mar 25, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
| Mar 22, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 1,000 |
| Mar 21, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 1,000 |
| Mar 20, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Mar 19, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Mar 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Mar 15, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 1,500 |
| Mar 14, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 2,500 |
| Mar 13, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Mar 11, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | - |
| Mar 08, 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | - |
| Mar 07, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 300 |
| Mar 06, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 500 |
| Mar 05, 2024 | 1.8900 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 5,000 |
| Mar 04, 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | - |
| Mar 01, 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | - |
| Feb 29, 2024 | 1.9500 | 2.0600 | 1.9100 | 2.0200 | 2.0200 | 4,542 |
| Feb 28, 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 1,000 |
| Feb 27, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | - |
| Feb 26, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 23, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | - |
| Feb 22, 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | - |
| Feb 21, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | - |
| Feb 20, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 500 |
| Feb 19, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 1,000 |
| Feb 16, 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 500 |
| Feb 15, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 112,400 |
| Feb 14, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 38,500 |
| Feb 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Feb 12, 2024 | 1.6400 | 1.7600 | 1.6400 | 1.7000 | 1.7000 | 11,000 |
| Feb 09, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 50,000 |
| Feb 08, 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 2,653 |
| Feb 07, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Feb 06, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
| Feb 05, 2024 | 1.6400 | 1.7200 | 1.6300 | 1.7200 | 1.7200 | 50 |
| Feb 02, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 01, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 60,000 |
| Jan 31, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 6,425 |
| Jan 30, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 60,282 |
| Jan 29, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 950 |
| Jan 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jan 25, 2024 | 1.8600 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 49,999 |
| Jan 24, 2024 | 1.7500 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 40 |
| *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.