ON Semiconductor Corp (XS4.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:13PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 66.80 | 68.44 | 66.80 | 68.44 | 68.44 | - |
| Jun 07, 2024 | 66.29 | 66.29 | 66.04 | 66.04 | 66.04 | - |
| Jun 06, 2024 | 68.17 | 68.17 | 66.56 | 66.90 | 66.90 | - |
| Jun 05, 2024 | 65.61 | 65.74 | 65.61 | 65.74 | 65.74 | - |
| Jun 04, 2024 | 66.73 | 66.73 | 66.56 | 66.56 | 66.56 | - |
| Jun 03, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| May 31, 2024 | 65.74 | 65.74 | 65.30 | 65.30 | 65.30 | - |
| May 30, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| May 29, 2024 | 67.31 | 67.31 | 66.17 | 66.17 | 66.17 | - |
| May 28, 2024 | 66.53 | 68.45 | 66.53 | 67.24 | 67.24 | - |
| May 27, 2024 | 66.52 | 66.76 | 66.49 | 66.76 | 66.76 | - |
| May 24, 2024 | 66.03 | 66.80 | 66.03 | 66.80 | 66.80 | - |
| May 23, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| May 22, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| May 21, 2024 | 68.04 | 68.04 | 66.52 | 66.52 | 66.52 | - |
| May 20, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| May 17, 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 67.11 | - |
| May 16, 2024 | 68.37 | 68.46 | 68.37 | 68.46 | 68.46 | - |
| May 15, 2024 | 67.10 | 68.45 | 67.10 | 68.45 | 68.45 | - |
| May 14, 2024 | 66.69 | 67.12 | 66.69 | 67.12 | 67.12 | - |
| May 13, 2024 | 65.27 | 67.00 | 65.27 | 67.00 | 67.00 | - |
| May 10, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| May 09, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| May 08, 2024 | 65.61 | 65.61 | 65.28 | 65.28 | 65.28 | - |
| May 07, 2024 | 64.35 | 67.20 | 64.35 | 67.20 | 67.20 | 1 |
| May 06, 2024 | 65.09 | 65.92 | 64.40 | 64.40 | 64.40 | 10 |
| May 03, 2024 | 65.61 | 66.45 | 65.55 | 66.26 | 66.26 | - |
| May 02, 2024 | 63.86 | 65.52 | 63.86 | 64.78 | 64.78 | 40 |
| Apr 30, 2024 | 66.50 | 66.94 | 65.49 | 65.82 | 65.82 | 15 |
| Apr 29, 2024 | 64.37 | 66.20 | 64.37 | 65.49 | 65.49 | 65 |
| Apr 26, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Apr 25, 2024 | 60.20 | 61.49 | 60.20 | 61.49 | 61.49 | - |
| Apr 24, 2024 | 60.96 | 61.22 | 60.59 | 60.59 | 60.59 | - |
| Apr 23, 2024 | 57.34 | 57.47 | 56.88 | 57.47 | 57.47 | - |
| Apr 22, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Apr 19, 2024 | 58.22 | 58.22 | 56.71 | 56.73 | 56.73 | 423 |
| Apr 18, 2024 | 60.37 | 60.37 | 58.81 | 59.05 | 59.05 | - |
| Apr 17, 2024 | 60.61 | 61.38 | 60.35 | 60.35 | 60.35 | - |
| Apr 16, 2024 | 61.54 | 61.54 | 60.79 | 61.10 | 61.10 | - |
| Apr 15, 2024 | 63.03 | 63.03 | 61.50 | 61.50 | 61.50 | 27 |
| Apr 12, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Apr 11, 2024 | 64.14 | 65.17 | 64.14 | 65.17 | 65.17 | 30 |
| Apr 10, 2024 | 65.24 | 65.30 | 63.68 | 63.68 | 63.68 | 4 |
| Apr 09, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Apr 08, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Apr 05, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| Apr 04, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Apr 03, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Apr 02, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Mar 28, 2024 | 69.47 | 69.58 | 69.16 | 69.16 | 69.16 | 38 |
| Mar 27, 2024 | 67.10 | 68.67 | 67.10 | 68.67 | 68.67 | 122 |
| Mar 26, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| Mar 25, 2024 | 68.65 | 68.71 | 67.07 | 67.07 | 67.07 | 15 |
| Mar 22, 2024 | 69.72 | 69.84 | 68.88 | 68.88 | 68.88 | - |
| Mar 21, 2024 | 70.09 | 70.84 | 69.90 | 69.90 | 69.90 | 178 |
| Mar 20, 2024 | 67.77 | 68.50 | 67.32 | 67.32 | 67.32 | 4 |
| Mar 19, 2024 | 67.08 | 68.20 | 67.08 | 68.20 | 68.20 | - |
| Mar 18, 2024 | 68.79 | 68.79 | 67.97 | 67.97 | 67.97 | 3 |
| Mar 15, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| Mar 14, 2024 | 72.88 | 72.88 | 70.75 | 70.75 | 70.75 | 40 |
| Mar 13, 2024 | 75.36 | 75.36 | 72.89 | 72.89 | 72.89 | 1,400 |
| Mar 12, 2024 | 74.76 | 75.35 | 74.43 | 75.35 | 75.35 | 185 |
| Mar 11, 2024 | 71.77 | 72.25 | 71.77 | 72.25 | 72.25 | 50 |
| Mar 08, 2024 | 75.50 | 76.62 | 72.42 | 73.20 | 73.20 | 577 |
| Mar 07, 2024 | 70.52 | 77.07 | 70.52 | 75.92 | 75.92 | 185 |
| Mar 06, 2024 | 70.78 | 72.17 | 70.78 | 71.24 | 71.24 | - |
| Mar 05, 2024 | 72.76 | 73.44 | 69.67 | 69.67 | 69.67 | 95 |
| Mar 04, 2024 | 75.66 | 75.66 | 73.30 | 73.30 | 73.30 | 415 |
| Mar 01, 2024 | 72.96 | 73.63 | 72.96 | 73.63 | 73.63 | 40 |
| Feb 29, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| Feb 28, 2024 | 71.01 | 71.01 | 70.08 | 70.84 | 70.84 | 2 |
| Feb 27, 2024 | 70.97 | 71.63 | 70.97 | 71.63 | 71.63 | 75 |
| Feb 26, 2024 | 70.01 | 70.44 | 70.01 | 70.44 | 70.44 | - |
| Feb 23, 2024 | 71.80 | 72.01 | 71.80 | 72.01 | 72.01 | - |
| Feb 22, 2024 | 73.07 | 73.69 | 72.01 | 72.05 | 72.05 | 250 |
| Feb 21, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| Feb 20, 2024 | 72.52 | 72.52 | 70.65 | 71.62 | 71.62 | 40 |
| Feb 19, 2024 | 72.70 | 73.46 | 72.70 | 73.46 | 73.46 | 30 |
| Feb 16, 2024 | 75.08 | 75.08 | 73.05 | 73.05 | 73.05 | - |
| Feb 15, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| Feb 14, 2024 | 73.15 | 76.08 | 73.15 | 76.08 | 76.08 | 65 |
| Feb 13, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| Feb 12, 2024 | 75.01 | 75.66 | 75.01 | 75.63 | 75.63 | 1,669 |
| Feb 09, 2024 | 74.64 | 76.15 | 74.64 | 74.70 | 74.70 | 397 |
| Feb 08, 2024 | 71.26 | 74.76 | 71.26 | 74.76 | 74.76 | - |
| Feb 07, 2024 | 70.51 | 71.65 | 70.27 | 71.65 | 71.65 | - |
| Feb 06, 2024 | 72.20 | 72.50 | 72.12 | 72.12 | 72.12 | 200 |
| Feb 05, 2024 | 65.24 | 71.72 | 65.24 | 71.72 | 71.72 | 200 |
| Feb 02, 2024 | 64.64 | 65.12 | 63.79 | 65.12 | 65.12 | 300 |
| Feb 01, 2024 | 65.88 | 66.13 | 65.88 | 66.08 | 66.08 | - |
| Jan 31, 2024 | 65.63 | 66.12 | 65.31 | 65.31 | 65.31 | - |
| Jan 30, 2024 | 67.42 | 67.42 | 67.01 | 67.01 | 67.01 | - |
| Jan 29, 2024 | 65.86 | 66.04 | 65.86 | 66.04 | 66.04 | 24 |
| Jan 26, 2024 | 66.01 | 66.24 | 66.01 | 66.24 | 66.24 | 123 |
| Jan 25, 2024 | 68.20 | 68.68 | 68.20 | 68.38 | 68.38 | 285 |
| Jan 24, 2024 | 68.62 | 69.17 | 68.62 | 69.17 | 69.17 | - |
| Jan 23, 2024 | 68.65 | 70.73 | 68.65 | 70.73 | 70.73 | - |
| Jan 22, 2024 | 67.78 | 68.37 | 67.78 | 68.37 | 68.37 | - |
| Jan 19, 2024 | 67.48 | 68.29 | 66.64 | 66.64 | 66.64 | - |
| Jan 18, 2024 | 66.07 | 67.86 | 66.07 | 66.96 | 66.96 | 70 |
| *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.