ON Semiconductor Corp (XS4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 29 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 26 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 25 Apr 2024 | 60.19 | 61.75 | 60.19 | 61.75 | 61.75 | 2 |
| 24 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 23 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 22 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 19 Apr 2024 | 58.26 | 58.26 | 58.12 | 58.12 | 58.12 | 125 |
| 18 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 17 Apr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 16 Apr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 15 Apr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 12 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 11 Apr 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 10 Apr 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 09 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 08 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 05 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 04 Apr 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 03 Apr 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 02 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 28 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 27 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 26 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 25 Mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 22 Mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 21 Mar 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 20 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 19 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 18 Mar 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 15 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 14 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 13 Mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 12 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 11 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 08 Mar 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 07 Mar 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
| 06 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 05 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 04 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 01 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 29 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 28 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 27 Feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 26 Feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 23 Feb 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 22 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 21 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 20 Feb 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 19 Feb 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
| 16 Feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 15 Feb 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 14 Feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 13 Feb 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 12 Feb 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 09 Feb 2024 | 74.64 | 75.30 | 74.64 | 75.30 | 75.30 | 30 |
| 08 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 07 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 06 Feb 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| 05 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 02 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 01 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 31 Jan 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 30 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 29 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 26 Jan 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 25 Jan 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 24 Jan 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| 23 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 22 Jan 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 19 Jan 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 18 Jan 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 17 Jan 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 16 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 15 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 12 Jan 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 11 Jan 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 10 Jan 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 09 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 08 Jan 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 05 Jan 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 04 Jan 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 03 Jan 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 02 Jan 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 29 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 28 Dec 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 27 Dec 2023 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
| 22 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Dec 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 20 Dec 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 19 Dec 2023 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 18 Dec 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
| 15 Dec 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 14 Dec 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 13 Dec 2023 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 12 Dec 2023 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 11 Dec 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 08 Dec 2023 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 07 Dec 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 06 Dec 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| *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.