Lattice Semiconductor Corp (LTT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 09 May 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 08 May 2024 | 66.54 | 66.54 | 64.34 | 64.34 | 64.34 | - |
| 07 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 06 May 2024 | 65.59 | 65.59 | 65.54 | 65.54 | 65.54 | - |
| 03 May 2024 | 65.16 | 66.52 | 65.08 | 65.60 | 65.60 | - |
| 02 May 2024 | 62.43 | 63.82 | 62.43 | 63.82 | 63.82 | - |
| 30 Apr 2024 | 68.47 | 68.83 | 64.57 | 64.65 | 64.65 | - |
| 29 Apr 2024 | 68.78 | 71.90 | 68.59 | 71.12 | 71.12 | - |
| 26 Apr 2024 | 69.34 | 69.34 | 69.19 | 69.19 | 69.19 | - |
| 25 Apr 2024 | 65.61 | 66.81 | 65.49 | 66.81 | 66.81 | - |
| 24 Apr 2024 | 63.71 | 66.66 | 63.71 | 66.18 | 66.18 | 42 |
| 23 Apr 2024 | 61.58 | 63.58 | 61.58 | 63.58 | 63.58 | 100 |
| 22 Apr 2024 | 62.41 | 63.12 | 62.41 | 63.12 | 63.12 | 250 |
| 19 Apr 2024 | 63.67 | 63.67 | 62.22 | 62.22 | 62.22 | 40 |
| 18 Apr 2024 | 65.76 | 66.34 | 64.39 | 64.43 | 64.43 | - |
| 17 Apr 2024 | 70.17 | 70.31 | 67.74 | 67.74 | 67.74 | - |
| 16 Apr 2024 | 69.63 | 70.73 | 69.45 | 70.73 | 70.73 | - |
| 15 Apr 2024 | 70.11 | 70.61 | 69.81 | 69.81 | 69.81 | - |
| 12 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 11 Apr 2024 | 70.18 | 71.17 | 70.09 | 71.17 | 71.17 | - |
| 10 Apr 2024 | 71.14 | 71.14 | 69.75 | 69.75 | 69.75 | - |
| 09 Apr 2024 | 69.47 | 71.09 | 69.47 | 71.09 | 71.09 | - |
| 08 Apr 2024 | 68.88 | 68.91 | 68.88 | 68.91 | 68.91 | - |
| 05 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 04 Apr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 03 Apr 2024 | 68.63 | 69.61 | 68.63 | 69.61 | 69.61 | - |
| 02 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 28 Mar 2024 | 73.13 | 73.13 | 72.90 | 72.90 | 72.90 | - |
| 27 Mar 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 26 Mar 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 25 Mar 2024 | 73.25 | 73.28 | 72.91 | 72.91 | 72.91 | - |
| 22 Mar 2024 | 72.71 | 73.66 | 72.71 | 73.28 | 73.28 | - |
| 21 Mar 2024 | 71.42 | 72.74 | 71.42 | 72.74 | 72.74 | - |
| 20 Mar 2024 | 70.20 | 70.34 | 69.94 | 70.34 | 70.34 | - |
| 19 Mar 2024 | 69.26 | 70.66 | 69.26 | 70.56 | 70.56 | - |
| 18 Mar 2024 | 69.58 | 69.72 | 69.58 | 69.72 | 69.72 | - |
| 15 Mar 2024 | 69.77 | 69.95 | 69.77 | 69.95 | 69.95 | - |
| 14 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 13 Mar 2024 | 74.01 | 74.01 | 71.35 | 71.35 | 71.35 | - |
| 12 Mar 2024 | 73.16 | 73.92 | 73.13 | 73.67 | 73.67 | - |
| 11 Mar 2024 | 73.17 | 73.80 | 73.00 | 73.80 | 73.80 | - |
| 08 Mar 2024 | 75.86 | 76.19 | 74.33 | 74.33 | 74.33 | - |
| 07 Mar 2024 | 73.40 | 76.58 | 73.40 | 76.30 | 76.30 | - |
| 06 Mar 2024 | 71.01 | 74.93 | 71.01 | 74.18 | 74.18 | 35 |
| 05 Mar 2024 | 72.36 | 72.36 | 70.39 | 70.44 | 70.44 | - |
| 04 Mar 2024 | 71.78 | 72.87 | 71.78 | 72.74 | 72.74 | - |
| 01 Mar 2024 | 70.81 | 70.81 | 69.88 | 69.88 | 69.88 | - |
| 29 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 28 Feb 2024 | 68.11 | 68.15 | 67.67 | 67.67 | 67.67 | - |
| 27 Feb 2024 | 68.73 | 68.97 | 68.73 | 68.97 | 68.97 | - |
| 26 Feb 2024 | 68.54 | 69.00 | 68.54 | 69.00 | 69.00 | - |
| 23 Feb 2024 | 68.70 | 68.75 | 68.17 | 68.17 | 68.17 | - |
| 22 Feb 2024 | 67.42 | 67.93 | 67.10 | 67.23 | 67.23 | 500 |
| 21 Feb 2024 | 66.29 | 66.29 | 66.02 | 66.02 | 66.02 | - |
| 20 Feb 2024 | 67.58 | 67.58 | 65.47 | 66.31 | 66.31 | - |
| 19 Feb 2024 | 67.79 | 67.87 | 67.78 | 67.87 | 67.87 | - |
| 16 Feb 2024 | 69.01 | 69.01 | 68.19 | 68.19 | 68.19 | - |
| 15 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 14 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 13 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 12 Feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 09 Feb 2024 | 63.17 | 65.10 | 63.17 | 64.89 | 64.89 | 80 |
| 08 Feb 2024 | 59.02 | 63.12 | 59.02 | 63.12 | 63.12 | - |
| 07 Feb 2024 | 56.89 | 59.55 | 56.87 | 59.55 | 59.55 | - |
| 06 Feb 2024 | 58.28 | 58.30 | 58.28 | 58.30 | 58.30 | - |
| 05 Feb 2024 | 56.84 | 57.78 | 56.84 | 57.78 | 57.78 | - |
| 02 Feb 2024 | 56.47 | 56.60 | 56.23 | 56.23 | 56.23 | - |
| 01 Feb 2024 | 56.41 | 56.89 | 56.41 | 56.89 | 56.89 | 11 |
| 31 Jan 2024 | 55.74 | 55.83 | 55.08 | 55.08 | 55.08 | 30 |
| 30 Jan 2024 | 58.63 | 58.63 | 57.64 | 57.64 | 57.64 | - |
| 29 Jan 2024 | 57.44 | 57.65 | 57.44 | 57.65 | 57.65 | - |
| 26 Jan 2024 | 59.32 | 59.76 | 58.55 | 58.55 | 58.55 | - |
| 25 Jan 2024 | 62.94 | 62.94 | 62.87 | 62.87 | 62.87 | - |
| 24 Jan 2024 | 62.82 | 63.50 | 62.82 | 63.50 | 63.50 | - |
| 23 Jan 2024 | 63.00 | 64.26 | 63.00 | 64.25 | 64.25 | - |
| 22 Jan 2024 | 62.83 | 63.05 | 62.77 | 62.77 | 62.77 | - |
| 19 Jan 2024 | 61.27 | 61.89 | 61.27 | 61.89 | 61.89 | - |
| 18 Jan 2024 | 58.48 | 61.19 | 58.48 | 61.19 | 61.19 | - |
| 17 Jan 2024 | 60.24 | 60.32 | 58.37 | 58.84 | 58.84 | - |
| 16 Jan 2024 | 59.08 | 59.30 | 59.08 | 59.30 | 59.30 | - |
| 15 Jan 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 12 Jan 2024 | 59.03 | 59.16 | 58.96 | 58.96 | 58.96 | - |
| 11 Jan 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 10 Jan 2024 | 60.76 | 60.76 | 60.42 | 60.42 | 60.42 | - |
| 09 Jan 2024 | 60.13 | 60.59 | 59.81 | 60.59 | 60.59 | - |
| 08 Jan 2024 | 59.00 | 60.37 | 59.00 | 60.37 | 60.37 | - |
| 05 Jan 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 04 Jan 2024 | 59.99 | 59.99 | 59.42 | 59.42 | 59.42 | - |
| 03 Jan 2024 | 62.06 | 62.06 | 59.92 | 60.07 | 60.07 | - |
| 02 Jan 2024 | 62.51 | 62.51 | 61.93 | 61.93 | 61.93 | - |
| 29 Dec 2023 | 63.84 | 64.01 | 63.84 | 64.01 | 64.01 | - |
| 28 Dec 2023 | 63.91 | 64.02 | 63.91 | 64.02 | 64.02 | - |
| 27 Dec 2023 | 64.13 | 64.13 | 63.81 | 63.81 | 63.81 | - |
| 22 Dec 2023 | 63.31 | 63.90 | 63.31 | 63.90 | 63.90 | - |
| 21 Dec 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 20 Dec 2023 | 64.45 | 64.92 | 64.45 | 64.92 | 64.92 | 30 |
| 19 Dec 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 18 Dec 2023 | 63.56 | 63.56 | 62.82 | 62.82 | 62.82 | 110 |
| 15 Dec 2023 | 63.04 | 64.10 | 63.04 | 64.10 | 64.10 | - |
| *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.