Semtech Corporation (SM2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Apr 29, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Apr 26, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Apr 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Apr 24, 2024 | 31.12 | 31.12 | 30.99 | 30.99 | 30.99 | 30 |
| Apr 23, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Apr 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Apr 19, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Apr 18, 2024 | 30.62 | 31.46 | 30.62 | 31.46 | 31.46 | 100 |
| Apr 17, 2024 | 30.67 | 31.30 | 30.67 | 31.30 | 31.30 | 50 |
| Apr 16, 2024 | 30.16 | 30.16 | 29.85 | 29.85 | 29.85 | 100 |
| Apr 15, 2024 | 30.36 | 30.36 | 29.97 | 29.97 | 29.97 | 500 |
| Apr 12, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Apr 11, 2024 | 30.57 | 32.55 | 30.57 | 32.55 | 32.55 | 20 |
| Apr 10, 2024 | 31.85 | 31.85 | 31.12 | 31.12 | 31.12 | 550 |
| Apr 09, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Apr 08, 2024 | 29.74 | 32.83 | 29.74 | 32.83 | 32.83 | 62 |
| Apr 05, 2024 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | 50 |
| Apr 04, 2024 | 29.11 | 32.14 | 29.11 | 32.14 | 32.14 | 120 |
| Apr 03, 2024 | 26.26 | 27.96 | 26.26 | 27.96 | 27.96 | 190 |
| Apr 02, 2024 | 26.93 | 26.93 | 26.33 | 26.33 | 26.33 | 500 |
| Mar 28, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 27, 2024 | 23.40 | 25.60 | 23.40 | 25.60 | 25.60 | 372 |
| Mar 26, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 20, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Mar 15, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 14, 2024 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 2,450 |
| Mar 13, 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 25 |
| Mar 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Mar 11, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Mar 08, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Mar 07, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Mar 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 05, 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2,454 |
| Mar 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 01, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Feb 29, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Feb 28, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Feb 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 20 |
| Feb 26, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Feb 23, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Feb 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 90 |
| Feb 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Feb 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Feb 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Feb 13, 2024 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 1,000 |
| Feb 12, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Feb 09, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 250 |
| Feb 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Feb 06, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Feb 05, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Feb 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Feb 01, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jan 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jan 26, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 24, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jan 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jan 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 19, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jan 18, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Jan 17, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 50 |
| Jan 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jan 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jan 11, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jan 10, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 20 |
| Jan 09, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jan 08, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 05, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 04, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jan 03, 2024 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | 200 |
| Jan 02, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Dec 29, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Dec 28, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Dec 27, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 22, 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 90 |
| Dec 21, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Dec 20, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Dec 19, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 250 |
| Dec 18, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 15, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 14, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 13, 2023 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | 220 |
| Dec 12, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Dec 11, 2023 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | 1,121 |
| Dec 08, 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 810 |
| Dec 07, 2023 | 16.20 | 18.00 | 16.20 | 18.00 | 18.00 | 300 |
| Dec 06, 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 380 |
| *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.