Cirrus Logic Inc (CRU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:07PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - |
| 12 Sept 2024 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | - |
| 11 Sept 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 10 Sept 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | - |
| 09 Sept 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | - |
| 06 Sept 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 05 Sept 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | - |
| 04 Sept 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | - |
| 03 Sept 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 02 Sept 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - |
| 30 Aug 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 29 Aug 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 28 Aug 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - |
| 27 Aug 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - |
| 26 Aug 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | - |
| 23 Aug 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| 22 Aug 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - |
| 21 Aug 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | - |
| 20 Aug 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Aug 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | - |
| 16 Aug 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 15 Aug 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 14 Aug 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - |
| 13 Aug 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | - |
| 12 Aug 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 09 Aug 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
| 08 Aug 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 07 Aug 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | - |
| 06 Aug 2024 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | - |
| 05 Aug 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | - |
| 02 Aug 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 10 |
| 01 Aug 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | - |
| 31 July 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - |
| 30 July 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - |
| 29 July 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - |
| 26 July 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | - |
| 25 July 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - |
| 24 July 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - |
| 23 July 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 40 |
| 22 July 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - |
| 19 July 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 18 July 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 17 July 2024 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | - |
| 16 July 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - |
| 15 July 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| 12 July 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | - |
| 11 July 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - |
| 10 July 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | - |
| 09 July 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 08 July 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 8 |
| 05 July 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - |
| 04 July 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 03 July 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 02 July 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 01 July 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - |
| 28 June 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - |
| 27 June 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| 26 June 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | - |
| 25 June 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| 24 June 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 21 June 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - |
| 20 June 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - |
| 19 June 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| 18 June 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 17 June 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| 14 June 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 13 June 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 12 June 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 11 June 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - |
| 10 June 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 07 June 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 06 June 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 40 |
| 05 June 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 04 June 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| 03 June 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 31 May 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - |
| 30 May 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 50 |
| 29 May 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 28 May 2024 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | - |
| 27 May 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| 24 May 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 23 May 2024 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | - |
| 22 May 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - |
| 21 May 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
| 20 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 17 May 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
| 16 May 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | - |
| 15 May 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 14 May 2024 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | - |
| 13 May 2024 | 98.50 | 99.00 | 98.00 | 99.00 | 99.00 | - |
| 10 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 11 |
| 09 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 08 May 2024 | 93.50 | 94.50 | 93.00 | 94.50 | 94.50 | - |
| 07 May 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 06 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 03 May 2024 | 80.00 | 81.50 | 79.50 | 81.50 | 81.50 | - |
| 02 May 2024 | 78.00 | 78.50 | 77.50 | 77.50 | 77.50 | - |
| 30 Apr 2024 | 84.00 | 84.00 | 82.50 | 83.00 | 83.00 | - |
| 29 Apr 2024 | 82.50 | 84.50 | 82.50 | 84.00 | 84.00 | - |
| 26 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| *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.