Skyworks Solutions Inc (AWM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 27 June 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 26 June 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 25 June 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| 24 June 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| 21 June 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| 20 June 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 19 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 18 June 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| 17 June 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| 14 June 2024 | 98.82 | 98.82 | 98.20 | 98.20 | 98.20 | 3 |
| 13 June 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 3 |
| 12 June 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 11 June 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 10 June 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 07 June 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 06 June 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 05 June 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
| 04 June 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| 03 June 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
| 31 May 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
| 30 May 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 29 May 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
| 28 May 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 30 |
| 27 May 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 24 May 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 23 May 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 22 May 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| 21 May 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
| 20 May 2024 | 84.45 | 86.50 | 84.45 | 86.50 | 86.50 | 37 |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 85.61 | - |
| 16 May 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.03 | - |
| 15 May 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.13 | - |
| 14 May 2024 | 86.58 | 86.58 | 86.57 | 86.57 | 85.89 | 136 |
| 13 May 2024 | 85.22 | 85.22 | 85.10 | 85.10 | 84.43 | 33 |
| 10 May 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 84.49 | - |
| 09 May 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.43 | - |
| 08 May 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.08 | - |
| 07 May 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.08 | - |
| 06 May 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 84.69 | - |
| 03 May 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.22 | - |
| 02 May 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 83.37 | - |
| 30 Apr 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 99.45 | - |
| 29 Apr 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 96.40 | - |
| 26 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.84 | - |
| 25 Apr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.93 | - |
| 24 Apr 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 92.40 | - |
| 23 Apr 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 90.80 | - |
| 22 Apr 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 89.45 | - |
| 19 Apr 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 89.67 | - |
| 18 Apr 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 91.33 | - |
| 17 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 91.98 | - |
| 16 Apr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.10 | - |
| 15 Apr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 94.51 | - |
| 12 Apr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.19 | - |
| 11 Apr 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 94.46 | - |
| 10 Apr 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 97.29 | - |
| 09 Apr 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 94.78 | - |
| 08 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 96.38 | - |
| 05 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 95.71 | - |
| 04 Apr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 97.66 | - |
| 03 Apr 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 97.40 | - |
| 02 Apr 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 98.30 | - |
| 28 Mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.42 | - |
| 27 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 94.95 | - |
| 26 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 95.79 | - |
| 25 Mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 96.33 | - |
| 22 Mar 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 96.58 | - |
| 21 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.24 | - |
| 20 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.46 | - |
| 19 Mar 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 93.57 | - |
| 18 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 94.35 | - |
| 15 Mar 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.19 | - |
| 14 Mar 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.17 | - |
| 13 Mar 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 98.87 | - |
| 12 Mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 97.69 | - |
| 11 Mar 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 95.87 | - |
| 08 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.03 | - |
| 07 Mar 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 93.86 | - |
| 06 Mar 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 91.46 | - |
| 05 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.00 | - |
| 04 Mar 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 96.32 | - |
| 01 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.14 | - |
| 29 Feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.66 | - |
| 28 Feb 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 94.86 | - |
| 27 Feb 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.18 | - |
| 26 Feb 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 94.48 | - |
| 23 Feb 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 95.68 | - |
| 22 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 95.58 | - |
| 21 Feb 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.70 | - |
| 20 Feb 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 94.92 | - |
| 19 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.20 | - |
| 16 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.43 | - |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 96.86 | - |
| 14 Feb 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 94.71 | - |
| 13 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 96.53 | - |
| 12 Feb 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 95.24 | - |
| 09 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 95.17 | - |
| *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.