Power Integrations Inc (PWI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM 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 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 27 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 21 June 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 20 June 2024 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | - |
| 19 June 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| 18 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 14 June 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 13 June 2024 | 70.00 | 70.50 | 69.00 | 69.00 | 69.00 | - |
| 12 June 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| 11 June 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - |
| 10 June 2024 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - |
| 07 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 06 June 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - |
| 05 June 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 June 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 03 June 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 31 May 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| 31 May 2024 | 0.2 Dividend | |||||
| 30 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | - |
| 29 May 2024 | 71.00 | 71.00 | 69.00 | 69.00 | 68.80 | - |
| 28 May 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 70.79 | - |
| 27 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 24 May 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 70.79 | 65 |
| 23 May 2024 | 72.50 | 72.50 | 69.50 | 69.50 | 69.30 | - |
| 22 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 21 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 20 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.30 | - |
| 17 May 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.80 | - |
| 16 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 15 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 14 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 13 May 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.79 | - |
| 10 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 09 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 08 May 2024 | 65.00 | 70.50 | 65.00 | 70.50 | 70.30 | 8 |
| 07 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 06 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 03 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 02 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | - |
| 30 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 29 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.32 | - |
| 26 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 25 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.82 | - |
| 24 Apr 2024 | 60.00 | 62.00 | 60.00 | 61.50 | 61.32 | - |
| 23 Apr 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 59.83 | - |
| 22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.83 | - |
| 19 Apr 2024 | 59.50 | 59.50 | 58.00 | 58.50 | 58.33 | - |
| 18 Apr 2024 | 61.50 | 61.50 | 60.00 | 60.00 | 59.83 | - |
| 17 Apr 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 61.32 | - |
| 16 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 12 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - |
| 11 Apr 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.31 | - |
| 10 Apr 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 63.81 | - |
| 09 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 08 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 05 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.82 | - |
| 04 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 03 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 02 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - |
| 28 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | - |
| 27 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 26 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 25 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 22 Mar 2024 | 64.50 | 66.00 | 64.50 | 64.50 | 64.31 | - |
| 21 Mar 2024 | 64.50 | 66.00 | 64.50 | 65.00 | 64.81 | - |
| 20 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.32 | - |
| 19 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 18 Mar 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.32 | - |
| 15 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | - |
| 14 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - |
| 13 Mar 2024 | 68.00 | 68.00 | 65.50 | 65.50 | 65.31 | - |
| 12 Mar 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.30 | - |
| 11 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.81 | - |
| 08 Mar 2024 | 69.50 | 69.50 | 67.50 | 67.50 | 67.30 | - |
| 07 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.31 | - |
| 06 Mar 2024 | 65.50 | 67.00 | 65.50 | 66.50 | 66.31 | - |
| 05 Mar 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 64.81 | - |
| 04 Mar 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.31 | - |
| 01 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - |
| 29 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.31 | - |
| 28 Feb 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.31 | - |
| 28 Feb 2024 | 0.2 Dividend | |||||
| 27 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.11 | - |
| 26 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.12 | - |
| 23 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.60 | - |
| 21 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.60 | - |
| 20 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | - |
| 19 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.10 | - |
| 16 Feb 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 67.60 | - |
| 15 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.58 | - |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.10 | - |
| 13 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.06 | - |
| 12 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | - |
| 09 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.07 | - |
| *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.