Australia markets open in 6 hours 44 minutes

NXP Semiconductors N.V. (0EDE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
226.53-5.07 (-2.19%)
At close: 05:57PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024230.74231.38226.23226.53226.531,197
16 Apr 2024231.00232.00227.98231.60231.60890
15 Apr 2024233.30237.20229.40229.40229.402,351
12 Apr 2024240.60240.70233.42234.26234.262,421
11 Apr 2024243.70243.80240.46243.75243.751,331
10 Apr 2024246.73248.69240.61241.92241.921,417
09 Apr 2024247.96249.67246.14249.07249.075,971
08 Apr 2024242.74246.00242.22245.47245.47760
05 Apr 2024239.22241.11238.69239.50239.501,606
04 Apr 2024246.05247.95245.78246.82246.822,009
03 Apr 2024241.00243.92240.93243.92243.92313
02 Apr 2024243.58243.58239.91239.91239.911,746
28 Mar 2024245.90247.86245.52247.50247.501,994
27 Mar 2024242.37244.92239.99244.46244.46902
26 Mar 2024242.19243.55240.15240.76240.76920
25 Mar 2024240.07242.13238.20241.86241.861,705
22 Mar 2024244.87246.91243.44245.23245.231,668
21 Mar 2024246.51249.78245.77246.04246.045,206
20 Mar 2024235.83239.31234.50238.78238.782,241
20 Mar 20241.014 Dividend
19 Mar 2024234.91238.01233.39237.11236.10933
18 Mar 2024240.31241.34236.85237.80236.781,509
15 Mar 2024234.49239.22233.52237.78236.762,194
14 Mar 2024250.35250.92243.93244.66243.623,145
13 Mar 2024253.69254.15250.21252.17251.091,529
12 Mar 2024256.98257.74251.99253.04251.96816
11 Mar 2024250.92254.18249.66252.57251.495,345
08 Mar 2024259.92262.62256.96256.96255.86974
07 Mar 2024254.76264.20251.25261.58260.46204,559
06 Mar 2024252.92255.13248.46252.43251.3512,743
05 Mar 2024251.62254.26248.88249.10248.03926
04 Mar 2024258.73259.49254.00254.62253.531,318
01 Mar 2024251.38258.86250.95258.14257.04874
29 Feb 2024247.94249.22245.66248.40247.34591
28 Feb 2024243.11245.92242.11244.73243.68359
27 Feb 2024246.00252.83245.88248.08247.02487,550
26 Feb 2024240.65244.48240.15244.00242.961,116
23 Feb 2024241.00241.00237.84239.28238.26928
22 Feb 2024241.80241.80237.45240.54239.511,329
21 Feb 2024230.26233.32229.11233.11232.11657
20 Feb 2024229.55230.37227.41228.07227.091,645
19 Feb 2024------
16 Feb 2024234.49236.68231.80235.42234.411,268
15 Feb 2024235.42237.89234.58235.88234.871,432
14 Feb 2024234.27235.44232.28233.32232.322,723
13 Feb 2024230.10234.05228.22229.95228.971,266
12 Feb 2024233.99241.27233.99237.18236.171,467
09 Feb 2024229.65232.50228.45232.42231.432,877
08 Feb 2024222.20227.69221.45227.38226.413,272
07 Feb 2024224.16224.55218.79221.32220.371,545
06 Feb 2024229.00229.00219.81221.26220.311,751
05 Feb 2024218.36223.22218.16220.65219.716,238
02 Feb 2024213.09213.59210.16213.10212.191,489
01 Feb 2024212.47212.47209.50210.83209.934,296
31 Jan 2024212.06213.04210.75212.03211.12611
30 Jan 2024216.14217.05214.41214.88213.962,140
29 Jan 2024214.93217.00213.31214.96214.04895
26 Jan 2024218.51218.51214.44214.85213.931,311
25 Jan 2024220.51223.99218.03218.03217.104,145
24 Jan 2024222.73224.65219.95221.25220.301,560
23 Jan 2024220.66224.87219.77224.19223.231,844
22 Jan 2024219.73222.80217.65218.25217.324,999
19 Jan 2024213.06218.81212.44218.81217.871,121
18 Jan 2024210.71212.54209.36210.09209.191,365
17 Jan 2024205.50205.50201.93201.93201.071,001
16 Jan 2024207.86211.26206.42208.20207.312,079
15 Jan 2024------
12 Jan 2024211.29211.97207.80208.49207.60800
11 Jan 2024211.43211.90207.53210.36209.467,471
10 Jan 2024211.71212.00207.41211.45210.558,330
09 Jan 2024208.94212.47207.91211.84210.932,295
08 Jan 2024208.03212.76208.02212.76211.861,591
05 Jan 2024205.71208.82204.74205.81204.932,876
04 Jan 2024204.99210.46204.20208.13207.241,245
03 Jan 2024215.72217.60214.30216.33215.401,303
02 Jan 2024226.52227.08220.89221.52220.571,007
29 Dec 2023231.07231.75227.73229.63228.65703
28 Dec 2023232.79233.42230.84231.89230.90292
27 Dec 2023232.60232.73231.35231.46230.47107
22 Dec 2023230.82232.16228.77229.24228.26335
21 Dec 2023227.59228.56226.79228.08227.11775
20 Dec 2023229.18229.61227.84228.58227.601,127
19 Dec 2023230.41231.29228.63229.60228.62858
18 Dec 2023233.65233.76227.41229.22228.24993
15 Dec 2023235.17238.24233.89234.77233.771,117
14 Dec 2023223.81231.46223.25230.83229.842,678
13 Dec 2023219.70220.28218.21218.66217.72428
12 Dec 2023220.55221.68219.19220.19219.25136,438
12 Dec 20231.014 Dividend
11 Dec 2023216.76221.87216.16221.57219.61488
08 Dec 2023211.60217.20211.29215.82213.912,230
07 Dec 2023207.52212.22207.06212.22210.352,030
06 Dec 2023208.40210.16206.86207.03205.20863
05 Dec 2023204.18206.05202.67205.87204.05562
04 Dec 2023204.32206.45203.67205.26203.452,260
01 Dec 2023203.75206.20202.60205.81203.991,354
30 Nov 2023204.28205.52202.00203.12201.33684
29 Nov 2023203.61207.65203.24205.40203.591,038
28 Nov 2023200.00201.56198.73199.04197.28825
27 Nov 2023199.05200.81198.06200.22198.451,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...