NXP Semiconductors NV (VNX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Apr 25, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Apr 24, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 23, 2024 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 5 |
| Apr 22, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Apr 19, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Apr 18, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 17, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Apr 16, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Apr 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Apr 12, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| Apr 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1 |
| Apr 10, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Apr 09, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 12 |
| Apr 08, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 05, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 04, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 03, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Apr 02, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Mar 28, 2024 | 226.80 | 227.80 | 226.80 | 227.80 | 227.80 | 20 |
| Mar 27, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| Mar 26, 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| Mar 25, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
| Mar 22, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| Mar 21, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Mar 20, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| Mar 20, 2024 | 1.014 Dividend | |||||
| Mar 19, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.19 | - |
| Mar 18, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 218.18 | - |
| Mar 15, 2024 | 223.40 | 223.40 | 216.60 | 216.60 | 215.59 | 14 |
| Mar 14, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.13 | - |
| Mar 13, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.50 | - |
| Mar 12, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 231.71 | - |
| Mar 11, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.72 | - |
| Mar 08, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 233.31 | - |
| Mar 07, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.52 | - |
| Mar 06, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.12 | - |
| Mar 05, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.90 | - |
| Mar 04, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 235.10 | - |
| Mar 01, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 229.52 | - |
| Feb 29, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 223.55 | - |
| Feb 28, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 223.55 | - |
| Feb 27, 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.56 | - |
| Feb 26, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.37 | 5 |
| Feb 23, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.57 | - |
| Feb 22, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 219.57 | - |
| Feb 21, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.80 | - |
| Feb 20, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.19 | - |
| Feb 19, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.39 | - |
| Feb 16, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| Feb 15, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| Feb 14, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 217.38 | - |
| Feb 13, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.58 | - |
| Feb 12, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.60 | - |
| Feb 09, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.02 | - |
| Feb 08, 2024 | 207.00 | 209.00 | 207.00 | 208.60 | 207.63 | 150 |
| Feb 07, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.63 | - |
| Feb 06, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.21 | - |
| Feb 05, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.58 | - |
| Feb 02, 2024 | 197.00 | 197.00 | 196.00 | 196.00 | 195.08 | 6 |
| Feb 01, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.08 | - |
| Jan 31, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.07 | - |
| Jan 30, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.57 | - |
| Jan 29, 2024 | 200.00 | 200.00 | 198.90 | 198.90 | 197.97 | 50 |
| Jan 26, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.06 | - |
| Jan 25, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.46 | - |
| Jan 24, 2024 | 202.20 | 202.20 | 200.60 | 200.60 | 199.66 | 11 |
| Jan 23, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.27 | - |
| Jan 22, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.27 | - |
| Jan 19, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 192.99 | - |
| Jan 18, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| Jan 17, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| Jan 16, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 190.71 | - |
| Jan 15, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| Jan 12, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| Jan 11, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| Jan 10, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| Jan 09, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.31 | - |
| Jan 08, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.32 | - |
| Jan 05, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.32 | - |
| Jan 04, 2024 | 199.60 | 199.60 | 187.30 | 187.30 | 186.43 | 650 |
| Jan 03, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.05 | - |
| Jan 02, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.83 | - |
| Dec 29, 2023 | 209.00 | 209.00 | 207.80 | 207.80 | 206.83 | - |
| Dec 28, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 208.02 | - |
| Dec 27, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 208.02 | - |
| Dec 22, 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 205.24 | - |
| Dec 21, 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 205.24 | - |
| Dec 20, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 210.01 | - |
| Dec 19, 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 210.01 | - |
| Dec 18, 2023 | 212.20 | 212.20 | 212.20 | 212.20 | 211.21 | - |
| Dec 15, 2023 | 209.60 | 211.80 | 209.60 | 210.40 | 209.42 | 57 |
| Dec 14, 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 202.05 | - |
| Dec 13, 2023 | 202.80 | 202.80 | 202.80 | 202.80 | 201.85 | - |
| Dec 12, 2023 | 202.80 | 202.80 | 202.80 | 202.80 | 201.85 | - |
| Dec 12, 2023 | 1.014 Dividend | |||||
| Dec 11, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 199.05 | 50 |
| Dec 08, 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 192.52 | - |
| Dec 07, 2023 | 190.20 | 190.20 | 190.20 | 190.20 | 188.36 | - |
| Dec 06, 2023 | 190.20 | 190.20 | 190.20 | 190.20 | 188.36 | - |
| *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.