NXP Semiconductors NV (VNX.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 2 |
| 30 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 29 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 26 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 25 Apr 2024 | 216.00 | 221.00 | 216.00 | 221.00 | 221.00 | 2 |
| 24 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 23 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 22 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 19 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 18 Apr 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 17 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 16 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 15 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 12 Apr 2024 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | 22 |
| 11 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 10 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 09 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 08 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| 05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 04 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 03 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 10 |
| 02 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 28 Mar 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | - |
| 27 Mar 2024 | 221.40 | 221.40 | 221.00 | 221.00 | 221.00 | - |
| 26 Mar 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - |
| 25 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 22 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
| 21 Mar 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 20 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 20 Mar 2024 | 1.014 Dividend | |||||
| 19 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.99 | - |
| 18 Mar 2024 | 219.20 | 220.00 | 219.20 | 220.00 | 218.97 | 10 |
| 15 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.96 | - |
| 14 Mar 2024 | 229.80 | 229.80 | 225.40 | 225.40 | 224.35 | 90 |
| 13 Mar 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 234.30 | - |
| 12 Mar 2024 | 232.60 | 232.60 | 232.60 | 232.60 | 231.51 | - |
| 11 Mar 2024 | 228.60 | 231.00 | 228.60 | 231.00 | 229.92 | 10 |
| 08 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 233.30 | - |
| 07 Mar 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 226.34 | - |
| 06 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.93 | - |
| 05 Mar 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 230.32 | - |
| 04 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.90 | - |
| 01 Mar 2024 | 230.40 | 233.00 | 230.40 | 233.00 | 231.91 | 6 |
| 29 Feb 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 222.16 | - |
| 28 Feb 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 223.75 | - |
| 27 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.56 | - |
| 26 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.78 | - |
| 23 Feb 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 218.57 | - |
| 22 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.98 | - |
| 21 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 210.81 | - |
| 20 Feb 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 212.40 | - |
| 19 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 213.40 | - |
| 16 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.99 | - |
| 15 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.18 | - |
| 14 Feb 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 214.59 | - |
| 13 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.58 | - |
| 12 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 212.80 | - |
| 09 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.02 | - |
| 08 Feb 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 204.04 | - |
| 07 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 204.44 | - |
| 06 Feb 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.21 | - |
| 05 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.58 | - |
| 02 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.08 | - |
| 01 Feb 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 193.29 | - |
| 31 Jan 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.58 | - |
| 30 Jan 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.57 | - |
| 29 Jan 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.28 | - |
| 26 Jan 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.17 | - |
| 25 Jan 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.45 | - |
| 24 Jan 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 201.26 | - |
| 23 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.26 | - |
| 22 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.26 | - |
| 19 Jan 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 192.89 | - |
| 18 Jan 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.01 | - |
| 17 Jan 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.12 | - |
| 16 Jan 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.21 | - |
| 15 Jan 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.01 | - |
| 12 Jan 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.01 | - |
| 11 Jan 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.00 | - |
| 10 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 191.20 | - |
| 09 Jan 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.02 | - |
| 08 Jan 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 185.33 | - |
| 05 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.52 | - |
| 04 Jan 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 195.78 | - |
| 03 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.26 | - |
| 02 Jan 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 205.83 | - |
| 29 Dec 2023 | 207.60 | 207.60 | 205.00 | 205.00 | 204.04 | - |
| 28 Dec 2023 | 207.80 | 207.80 | 207.80 | 207.80 | 206.83 | - |
| 27 Dec 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 207.82 | - |
| 22 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 205.24 | - |
| 21 Dec 2023 | 203.40 | 203.40 | 203.40 | 203.40 | 202.45 | - |
| 20 Dec 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.03 | - |
| 19 Dec 2023 | 208.20 | 208.20 | 208.20 | 208.20 | 207.23 | - |
| 18 Dec 2023 | 212.20 | 214.20 | 212.20 | 214.20 | 213.20 | 200 |
| 15 Dec 2023 | 210.60 | 210.60 | 210.60 | 210.60 | 209.62 | - |
| 14 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.25 | - |
| 13 Dec 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.06 | - |
| 12 Dec 2023 | 202.60 | 202.60 | 202.60 | 202.60 | 201.65 | - |
| 12 Dec 2023 | 1.014 Dividend | |||||
| 11 Dec 2023 | 198.20 | 206.00 | 198.20 | 206.00 | 204.03 | 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.