NXP Semiconductors N.V. (0EDE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:11PM BST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 228.66 | 231.37 | 226.29 | 230.67 | 230.67 | 1,280 |
| 12 Sept 2024 | 229.45 | 229.45 | 222.71 | 227.32 | 227.32 | 1,539 |
| 12 Sept 2024 | 1.014 Dividend | |||||
| 11 Sept 2024 | 224.59 | 226.01 | 220.50 | 226.01 | 225.00 | 1,785 |
| 10 Sept 2024 | 229.26 | 229.26 | 221.77 | 224.93 | 223.92 | 1,207 |
| 09 Sept 2024 | 230.13 | 231.03 | 226.87 | 228.82 | 227.79 | 1,019 |
| 06 Sept 2024 | 238.24 | 238.24 | 226.16 | 226.71 | 225.69 | 1,696 |
| 05 Sept 2024 | 236.17 | 239.74 | 234.87 | 237.57 | 236.50 | 6,113 |
| 04 Sept 2024 | 234.22 | 240.13 | 232.27 | 238.27 | 237.20 | 5,681 |
| 03 Sept 2024 | 251.13 | 252.60 | 237.96 | 237.97 | 236.90 | 13,794 |
| 02 Sept 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 255.21 | 52 |
| 30 Aug 2024 | 256.44 | 257.20 | 252.39 | 253.04 | 251.90 | 700 |
| 29 Aug 2024 | 245.05 | 254.22 | 245.04 | 253.26 | 252.12 | 1,508 |
| 28 Aug 2024 | 250.55 | 253.37 | 245.62 | 248.02 | 246.91 | 779 |
| 27 Aug 2024 | 247.98 | 254.51 | 247.04 | 253.28 | 252.14 | 1,846 |
| 23 Aug 2024 | 250.13 | 253.99 | 248.49 | 252.01 | 250.88 | 955 |
| 22 Aug 2024 | 254.52 | 254.98 | 246.27 | 246.27 | 245.17 | 1,868 |
| 21 Aug 2024 | 256.70 | 258.63 | 251.74 | 253.83 | 252.69 | 1,627 |
| 20 Aug 2024 | 255.24 | 258.24 | 252.47 | 254.19 | 253.05 | 19,590 |
| 19 Aug 2024 | 254.44 | 254.60 | 251.25 | 254.60 | 253.46 | 105,456 |
| 16 Aug 2024 | 251.71 | 255.60 | 250.00 | 254.99 | 253.85 | 2,799 |
| 15 Aug 2024 | 249.01 | 254.39 | 248.27 | 254.39 | 253.25 | 1,209 |
| 14 Aug 2024 | 238.00 | 250.00 | 238.00 | 243.15 | 242.06 | 1,982 |
| 13 Aug 2024 | 240.91 | 248.32 | 240.91 | 247.99 | 246.88 | 964 |
| 12 Aug 2024 | 242.99 | 244.00 | 236.82 | 239.45 | 238.38 | 1,221 |
| 09 Aug 2024 | 242.38 | 244.05 | 239.07 | 242.76 | 241.67 | 1,238 |
| 08 Aug 2024 | 236.06 | 244.29 | 232.69 | 244.29 | 243.19 | 581 |
| 07 Aug 2024 | 243.53 | 243.75 | 230.15 | 230.15 | 229.12 | 3,457 |
| 06 Aug 2024 | 236.40 | 242.15 | 235.14 | 241.14 | 240.06 | 720 |
| 05 Aug 2024 | 226.50 | 239.43 | 226.50 | 235.13 | 234.08 | 2,881 |
| 02 Aug 2024 | 244.00 | 244.00 | 231.07 | 234.57 | 233.52 | 10,973 |
| 01 Aug 2024 | 264.55 | 264.55 | 243.07 | 245.34 | 244.24 | 3,520 |
| 31 July 2024 | 255.90 | 260.56 | 255.65 | 259.35 | 258.18 | 3,666 |
| 30 July 2024 | 258.46 | 258.46 | 250.79 | 253.90 | 252.76 | 3,052 |
| 29 July 2024 | 257.56 | 261.78 | 254.55 | 256.48 | 255.33 | 1,461 |
| 26 July 2024 | 252.11 | 256.17 | 250.46 | 254.36 | 253.22 | 1,453 |
| 25 July 2024 | 254.22 | 255.13 | 245.50 | 252.57 | 251.44 | 3,894 |
| 24 July 2024 | 260.80 | 262.19 | 256.13 | 258.73 | 257.56 | 2,566 |
| 23 July 2024 | 261.02 | 268.88 | 255.61 | 258.79 | 257.63 | 7,087 |
| 22 July 2024 | 276.38 | 280.23 | 272.88 | 280.23 | 278.97 | 1,079 |
| 19 July 2024 | 279.02 | 279.89 | 268.15 | 270.45 | 269.24 | 1,760 |
| 18 July 2024 | 282.62 | 285.38 | 278.30 | 278.61 | 277.36 | 6,419 |
| 17 July 2024 | 284.57 | 296.08 | 282.43 | 282.43 | 281.16 | 1,293 |
| 16 July 2024 | 284.73 | 288.54 | 283.00 | 288.34 | 287.05 | 1,379 |
| 15 July 2024 | 281.87 | 285.96 | 280.17 | 283.48 | 282.21 | 992 |
| 12 July 2024 | 277.86 | 283.95 | 276.45 | 283.31 | 282.04 | 2,373 |
| 11 July 2024 | 283.55 | 284.80 | 276.97 | 276.98 | 275.73 | 934 |
| 10 July 2024 | 276.08 | 281.12 | 275.26 | 280.52 | 279.26 | 3,804 |
| 09 July 2024 | 277.90 | 278.05 | 273.48 | 274.25 | 273.02 | 1,327 |
| 08 July 2024 | 273.75 | 277.79 | 273.75 | 277.31 | 276.07 | 5,321 |
| 05 July 2024 | 275.24 | 275.54 | 269.72 | 274.67 | 273.44 | 3,275 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 272.89 | 273.99 | 268.87 | 270.50 | 269.29 | 1,549 |
| 02 July 2024 | 265.03 | 271.14 | 265.03 | 270.60 | 269.39 | 3,204 |
| 01 July 2024 | 268.89 | 270.04 | 262.59 | 263.97 | 262.78 | 941 |
| 28 June 2024 | 267.05 | 273.88 | 265.88 | 269.10 | 267.89 | 4,366 |
| 27 June 2024 | 268.08 | 269.60 | 265.00 | 265.00 | 263.81 | 1,734 |
| 26 June 2024 | 268.68 | 270.72 | 267.22 | 267.33 | 266.13 | 1,586 |
| 25 June 2024 | 268.14 | 271.19 | 267.62 | 268.46 | 267.26 | 939 |
| 24 June 2024 | 268.11 | 271.35 | 267.87 | 268.20 | 267.00 | 1,849 |
| 21 June 2024 | 264.00 | 271.36 | 263.95 | 269.29 | 268.08 | 1,126 |
| 20 June 2024 | 269.43 | 270.20 | 264.67 | 266.67 | 265.47 | 8,319 |
| 19 June 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.18 | 173 |
| 18 June 2024 | 272.13 | 272.89 | 269.94 | 272.89 | 271.67 | 1,811 |
| 17 June 2024 | 268.45 | 270.18 | 264.10 | 270.18 | 268.97 | 1,311 |
| 14 June 2024 | 269.89 | 272.26 | 266.27 | 269.56 | 268.35 | 1,446 |
| 13 June 2024 | 272.50 | 278.99 | 272.05 | 274.55 | 273.32 | 2,633 |
| 13 June 2024 | 1.014 Dividend | |||||
| 12 June 2024 | 282.50 | 286.48 | 281.20 | 283.00 | 280.72 | 1,415 |
| 11 June 2024 | 276.91 | 276.91 | 272.34 | 276.65 | 274.42 | 1,411 |
| 10 June 2024 | 270.00 | 276.85 | 268.01 | 276.33 | 274.10 | 1,951 |
| 07 June 2024 | 274.94 | 276.80 | 272.05 | 272.23 | 270.04 | 1,406 |
| 06 June 2024 | 276.00 | 276.00 | 271.63 | 274.55 | 272.34 | 2,756 |
| 05 June 2024 | 267.08 | 275.21 | 267.08 | 274.54 | 272.33 | 2,380 |
| 04 June 2024 | 270.00 | 270.95 | 266.21 | 268.21 | 266.05 | 1,040 |
| 03 June 2024 | 274.86 | 276.57 | 265.32 | 267.02 | 264.87 | 1,842 |
| 31 May 2024 | 272.66 | 274.68 | 264.28 | 266.29 | 264.15 | 3,034 |
| 30 May 2024 | 271.57 | 274.08 | 270.75 | 271.81 | 269.62 | 988 |
| 29 May 2024 | 278.78 | 278.78 | 274.20 | 275.48 | 273.26 | 1,308 |
| 28 May 2024 | 278.20 | 282.04 | 276.46 | 280.03 | 277.77 | 37,530 |
| 24 May 2024 | 273.70 | 280.47 | 273.70 | 277.12 | 274.89 | 1,077 |
| 23 May 2024 | 278.99 | 280.00 | 270.10 | 270.43 | 268.25 | 2,442 |
| 22 May 2024 | 276.33 | 280.10 | 275.66 | 277.25 | 275.02 | 2,142 |
| 21 May 2024 | 268.57 | 273.93 | 268.21 | 273.36 | 271.16 | 1,394 |
| 20 May 2024 | 268.12 | 274.40 | 267.60 | 272.39 | 270.20 | 1,125 |
| 17 May 2024 | 269.07 | 270.14 | 266.55 | 266.55 | 264.40 | 331 |
| 16 May 2024 | 270.01 | 273.40 | 269.29 | 271.52 | 269.33 | 2,641 |
| 15 May 2024 | 269.32 | 270.47 | 267.66 | 268.70 | 266.54 | 2,043 |
| 14 May 2024 | 264.70 | 268.11 | 263.97 | 267.72 | 265.56 | 2,265 |
| 13 May 2024 | 264.82 | 266.46 | 263.13 | 263.74 | 261.62 | 582 |
| 10 May 2024 | 260.80 | 264.21 | 260.55 | 261.62 | 259.51 | 452 |
| 09 May 2024 | 259.76 | 261.71 | 258.26 | 260.58 | 258.48 | 287 |
| 08 May 2024 | 256.48 | 258.41 | 256.01 | 257.72 | 255.64 | 2,251 |
| 07 May 2024 | 260.57 | 261.66 | 259.32 | 260.39 | 258.29 | 2,823 |
| 03 May 2024 | 255.34 | 261.58 | 255.34 | 259.55 | 257.46 | 399 |
| 02 May 2024 | 253.45 | 254.20 | 245.24 | 250.62 | 248.60 | 7,315 |
| 01 May 2024 | 250.50 | 254.63 | 246.86 | 252.00 | 249.97 | 2,918 |
| 30 Apr 2024 | 257.86 | 261.17 | 252.00 | 252.85 | 250.81 | 1,747 |
| 29 Apr 2024 | 243.05 | 247.48 | 242.31 | 246.75 | 244.76 | 36,054 |
| 26 Apr 2024 | 236.95 | 243.73 | 236.37 | 243.73 | 241.77 | 540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.