X-FAB Silicon Foundries SE (XFB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 7.11 | 7.11 | 6.91 | 7.07 | 7.07 | 70 |
| May 14, 2024 | 6.58 | 7.07 | 6.58 | 7.07 | 7.07 | - |
| May 13, 2024 | 6.72 | 6.72 | 6.55 | 6.59 | 6.59 | - |
| May 10, 2024 | 6.63 | 6.72 | 6.61 | 6.71 | 6.71 | - |
| May 09, 2024 | 6.58 | 6.64 | 6.58 | 6.62 | 6.62 | - |
| May 08, 2024 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | - |
| May 07, 2024 | 6.54 | 6.64 | 6.51 | 6.51 | 6.51 | - |
| May 06, 2024 | 6.51 | 6.55 | 6.42 | 6.55 | 6.55 | - |
| May 03, 2024 | 6.27 | 6.51 | 6.27 | 6.51 | 6.51 | - |
| May 02, 2024 | 6.52 | 6.52 | 6.26 | 6.27 | 6.27 | - |
| Apr 30, 2024 | 6.50 | 6.64 | 6.50 | 6.51 | 6.51 | - |
| Apr 29, 2024 | 6.65 | 6.65 | 6.44 | 6.49 | 6.49 | - |
| Apr 26, 2024 | 6.62 | 6.65 | 6.59 | 6.63 | 6.63 | - |
| Apr 25, 2024 | 6.70 | 6.99 | 6.55 | 6.57 | 6.57 | - |
| Apr 24, 2024 | 6.60 | 7.14 | 6.60 | 7.09 | 7.09 | 70 |
| Apr 23, 2024 | 6.57 | 6.64 | 6.53 | 6.59 | 6.59 | - |
| Apr 22, 2024 | 6.57 | 6.64 | 6.55 | 6.57 | 6.57 | - |
| Apr 19, 2024 | 6.80 | 6.80 | 6.51 | 6.51 | 6.51 | - |
| Apr 18, 2024 | 6.84 | 6.86 | 6.81 | 6.86 | 6.86 | - |
| Apr 17, 2024 | 6.80 | 6.93 | 6.76 | 6.80 | 6.80 | - |
| Apr 16, 2024 | 6.86 | 6.86 | 6.70 | 6.86 | 6.86 | - |
| Apr 15, 2024 | 7.09 | 7.09 | 6.89 | 6.92 | 6.92 | - |
| Apr 12, 2024 | 7.20 | 7.32 | 7.00 | 7.03 | 7.03 | - |
| Apr 11, 2024 | 7.16 | 7.20 | 7.09 | 7.17 | 7.17 | - |
| Apr 10, 2024 | 7.07 | 7.24 | 7.07 | 7.16 | 7.16 | - |
| Apr 09, 2024 | 6.88 | 7.08 | 6.88 | 7.05 | 7.05 | - |
| Apr 08, 2024 | 6.86 | 6.91 | 6.86 | 6.89 | 6.89 | - |
| Apr 05, 2024 | 6.84 | 6.88 | 6.80 | 6.86 | 6.86 | - |
| Apr 04, 2024 | 6.98 | 6.98 | 6.86 | 6.86 | 6.86 | - |
| Apr 03, 2024 | 7.03 | 7.03 | 6.91 | 6.99 | 6.99 | - |
| Apr 02, 2024 | 7.03 | 7.11 | 6.95 | 7.05 | 7.05 | - |
| Mar 28, 2024 | 7.14 | 7.14 | 7.01 | 7.12 | 7.12 | - |
| Mar 27, 2024 | 7.09 | 7.16 | 7.09 | 7.16 | 7.16 | - |
| Mar 26, 2024 | 7.11 | 7.18 | 7.07 | 7.07 | 7.07 | - |
| Mar 25, 2024 | 7.11 | 7.15 | 7.07 | 7.11 | 7.11 | - |
| Mar 22, 2024 | 7.06 | 7.11 | 7.01 | 7.04 | 7.04 | - |
| Mar 21, 2024 | 6.92 | 7.11 | 6.92 | 7.10 | 7.10 | 10 |
| Mar 20, 2024 | 6.93 | 6.93 | 6.80 | 6.89 | 6.89 | - |
| Mar 19, 2024 | 7.10 | 7.10 | 6.94 | 6.95 | 6.95 | - |
| Mar 18, 2024 | 7.02 | 7.14 | 7.02 | 7.11 | 7.11 | - |
| Mar 15, 2024 | 7.28 | 7.28 | 6.97 | 7.03 | 7.03 | - |
| Mar 14, 2024 | 7.38 | 7.42 | 7.26 | 7.28 | 7.28 | - |
| Mar 13, 2024 | 7.55 | 7.65 | 7.37 | 7.38 | 7.38 | - |
| Mar 12, 2024 | 7.51 | 7.59 | 7.41 | 7.55 | 7.55 | - |
| Mar 11, 2024 | 7.47 | 7.49 | 7.40 | 7.49 | 7.49 | - |
| Mar 08, 2024 | 7.76 | 7.76 | 7.47 | 7.50 | 7.50 | - |
| Mar 07, 2024 | 7.59 | 7.81 | 7.53 | 7.76 | 7.76 | - |
| Mar 06, 2024 | 7.41 | 7.71 | 7.41 | 7.63 | 7.63 | - |
| Mar 05, 2024 | 7.37 | 7.54 | 7.37 | 7.40 | 7.40 | - |
| Mar 04, 2024 | 7.52 | 7.53 | 7.39 | 7.39 | 7.39 | - |
| Mar 01, 2024 | 7.30 | 7.53 | 7.24 | 7.53 | 7.53 | - |
| Feb 29, 2024 | 7.36 | 7.36 | 7.18 | 7.27 | 7.27 | - |
| Feb 28, 2024 | 7.58 | 7.58 | 7.34 | 7.35 | 7.35 | - |
| Feb 27, 2024 | 7.34 | 7.61 | 7.34 | 7.57 | 7.57 | - |
| Feb 26, 2024 | 7.28 | 7.36 | 7.13 | 7.36 | 7.36 | - |
| Feb 23, 2024 | 7.47 | 7.47 | 7.24 | 7.30 | 7.30 | - |
| Feb 22, 2024 | 7.55 | 7.68 | 7.43 | 7.47 | 7.47 | - |
| Feb 21, 2024 | 7.38 | 7.45 | 7.36 | 7.45 | 7.45 | - |
| Feb 20, 2024 | 7.60 | 7.60 | 7.30 | 7.36 | 7.36 | - |
| Feb 19, 2024 | 7.60 | 7.60 | 7.51 | 7.57 | 7.57 | - |
| Feb 16, 2024 | 7.68 | 7.78 | 7.59 | 7.59 | 7.59 | - |
| Feb 15, 2024 | 7.62 | 7.73 | 7.54 | 7.67 | 7.67 | - |
| Feb 14, 2024 | 7.53 | 7.57 | 7.37 | 7.57 | 7.57 | - |
| Feb 13, 2024 | 7.93 | 7.93 | 7.49 | 7.53 | 7.53 | - |
| Feb 12, 2024 | 7.97 | 7.97 | 7.81 | 7.84 | 7.84 | - |
| Feb 09, 2024 | 9.10 | 9.10 | 7.47 | 7.82 | 7.82 | - |
| Feb 08, 2024 | 8.83 | 9.13 | 8.79 | 9.13 | 9.13 | - |
| Feb 07, 2024 | 8.89 | 8.98 | 8.74 | 8.83 | 8.83 | - |
| Feb 06, 2024 | 9.27 | 9.27 | 8.86 | 8.89 | 8.89 | - |
| Feb 05, 2024 | 8.97 | 9.27 | 8.94 | 9.24 | 9.24 | - |
| Feb 02, 2024 | 8.99 | 9.02 | 8.92 | 8.94 | 8.94 | - |
| Feb 01, 2024 | 8.89 | 9.08 | 8.89 | 8.98 | 8.98 | 5,000 |
| Jan 31, 2024 | 9.01 | 9.02 | 8.93 | 8.93 | 8.93 | - |
| Jan 30, 2024 | 9.16 | 9.16 | 9.02 | 9.02 | 9.02 | - |
| Jan 29, 2024 | 9.24 | 9.24 | 9.09 | 9.17 | 9.17 | - |
| Jan 26, 2024 | 9.22 | 9.26 | 9.03 | 9.26 | 9.26 | - |
| Jan 25, 2024 | 9.53 | 9.53 | 9.23 | 9.24 | 9.24 | - |
| Jan 24, 2024 | 9.46 | 9.46 | 9.34 | 9.44 | 9.44 | - |
| Jan 23, 2024 | 9.35 | 9.51 | 9.19 | 9.51 | 9.51 | 159 |
| Jan 22, 2024 | 9.26 | 9.47 | 9.26 | 9.32 | 9.32 | - |
| Jan 19, 2024 | 9.22 | 9.31 | 9.21 | 9.23 | 9.23 | - |
| Jan 18, 2024 | 8.95 | 9.22 | 8.95 | 9.22 | 9.22 | - |
| Jan 17, 2024 | 9.08 | 9.13 | 8.91 | 8.93 | 8.93 | - |
| Jan 16, 2024 | 9.18 | 9.23 | 9.15 | 9.16 | 9.16 | - |
| Jan 15, 2024 | 9.38 | 9.38 | 9.22 | 9.23 | 9.23 | - |
| Jan 12, 2024 | 9.19 | 9.41 | 9.19 | 9.34 | 9.34 | - |
| Jan 11, 2024 | 9.30 | 9.35 | 9.14 | 9.22 | 9.22 | - |
| Jan 10, 2024 | 9.32 | 9.38 | 9.23 | 9.25 | 9.25 | - |
| Jan 09, 2024 | 9.53 | 9.53 | 9.28 | 9.34 | 9.34 | - |
| Jan 08, 2024 | 9.31 | 9.53 | 9.31 | 9.53 | 9.53 | - |
| Jan 05, 2024 | 9.34 | 9.40 | 9.14 | 9.31 | 9.31 | - |
| Jan 04, 2024 | 9.69 | 9.71 | 9.36 | 9.38 | 9.38 | - |
| Jan 03, 2024 | 10.04 | 10.04 | 9.60 | 9.67 | 9.67 | - |
| Jan 02, 2024 | 10.23 | 10.26 | 10.02 | 10.02 | 10.02 | - |
| Dec 29, 2023 | 10.34 | 10.34 | 10.27 | 10.28 | 10.28 | - |
| Dec 28, 2023 | 10.42 | 10.42 | 10.27 | 10.33 | 10.33 | - |
| Dec 27, 2023 | 10.55 | 10.55 | 10.30 | 10.39 | 10.39 | - |
| Dec 22, 2023 | 10.27 | 10.38 | 10.23 | 10.34 | 10.34 | - |
| Dec 21, 2023 | 10.12 | 10.31 | 10.09 | 10.31 | 10.31 | - |
| Dec 20, 2023 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | - |
| *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.