ON Semiconductor Corp (XS4.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 02 May 2024 | 63.86 | 65.52 | 63.86 | 64.78 | 64.78 | 40 |
| 30 Apr 2024 | 66.50 | 66.94 | 65.49 | 65.82 | 65.82 | 15 |
| 29 Apr 2024 | 64.37 | 66.20 | 64.37 | 65.49 | 65.49 | 65 |
| 26 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 25 Apr 2024 | 60.20 | 61.49 | 60.20 | 61.49 | 61.49 | - |
| 24 Apr 2024 | 60.96 | 61.22 | 60.59 | 60.59 | 60.59 | - |
| 23 Apr 2024 | 57.34 | 57.47 | 56.88 | 57.47 | 57.47 | - |
| 22 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 19 Apr 2024 | 58.22 | 58.22 | 56.71 | 56.73 | 56.73 | 423 |
| 18 Apr 2024 | 60.37 | 60.37 | 58.81 | 59.05 | 59.05 | - |
| 17 Apr 2024 | 60.61 | 61.38 | 60.35 | 60.35 | 60.35 | - |
| 16 Apr 2024 | 61.54 | 61.54 | 60.79 | 61.10 | 61.10 | - |
| 15 Apr 2024 | 63.03 | 63.03 | 61.50 | 61.50 | 61.50 | 27 |
| 12 Apr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 11 Apr 2024 | 64.14 | 65.17 | 64.14 | 65.17 | 65.17 | 30 |
| 10 Apr 2024 | 65.24 | 65.30 | 63.68 | 63.68 | 63.68 | 4 |
| 09 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 05 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 04 Apr 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 03 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 02 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 28 Mar 2024 | 69.47 | 69.58 | 69.16 | 69.16 | 69.16 | 38 |
| 27 Mar 2024 | 67.10 | 68.67 | 67.10 | 68.67 | 68.67 | 122 |
| 26 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 25 Mar 2024 | 68.65 | 68.71 | 67.07 | 67.07 | 67.07 | 15 |
| 22 Mar 2024 | 69.72 | 69.84 | 68.88 | 68.88 | 68.88 | - |
| 21 Mar 2024 | 70.09 | 70.84 | 69.90 | 69.90 | 69.90 | 178 |
| 20 Mar 2024 | 67.77 | 68.50 | 67.32 | 67.32 | 67.32 | 4 |
| 19 Mar 2024 | 67.08 | 68.20 | 67.08 | 68.20 | 68.20 | - |
| 18 Mar 2024 | 68.79 | 68.79 | 67.97 | 67.97 | 67.97 | 3 |
| 15 Mar 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 14 Mar 2024 | 72.88 | 72.88 | 70.75 | 70.75 | 70.75 | 40 |
| 13 Mar 2024 | 75.36 | 75.36 | 72.89 | 72.89 | 72.89 | 1,400 |
| 12 Mar 2024 | 74.76 | 75.35 | 74.43 | 75.35 | 75.35 | 185 |
| 11 Mar 2024 | 71.77 | 72.25 | 71.77 | 72.25 | 72.25 | 50 |
| 08 Mar 2024 | 75.50 | 76.62 | 72.42 | 73.20 | 73.20 | 577 |
| 07 Mar 2024 | 70.52 | 77.07 | 70.52 | 75.92 | 75.92 | 185 |
| 06 Mar 2024 | 70.78 | 72.17 | 70.78 | 71.24 | 71.24 | - |
| 05 Mar 2024 | 72.76 | 73.44 | 69.67 | 69.67 | 69.67 | 95 |
| 04 Mar 2024 | 75.66 | 75.66 | 73.30 | 73.30 | 73.30 | 415 |
| 01 Mar 2024 | 72.96 | 73.63 | 72.96 | 73.63 | 73.63 | 40 |
| 29 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 28 Feb 2024 | 71.01 | 71.01 | 70.08 | 70.84 | 70.84 | 2 |
| 27 Feb 2024 | 70.97 | 71.63 | 70.97 | 71.63 | 71.63 | 75 |
| 26 Feb 2024 | 70.01 | 70.44 | 70.01 | 70.44 | 70.44 | - |
| 23 Feb 2024 | 71.80 | 72.01 | 71.80 | 72.01 | 72.01 | - |
| 22 Feb 2024 | 73.07 | 73.69 | 72.01 | 72.05 | 72.05 | 250 |
| 21 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 20 Feb 2024 | 72.52 | 72.52 | 70.65 | 71.62 | 71.62 | 40 |
| 19 Feb 2024 | 72.70 | 73.46 | 72.70 | 73.46 | 73.46 | 30 |
| 16 Feb 2024 | 75.08 | 75.08 | 73.05 | 73.05 | 73.05 | - |
| 15 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 14 Feb 2024 | 73.15 | 76.08 | 73.15 | 76.08 | 76.08 | 65 |
| 13 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 12 Feb 2024 | 75.01 | 75.66 | 75.01 | 75.63 | 75.63 | 1,669 |
| 09 Feb 2024 | 74.64 | 76.15 | 74.64 | 74.70 | 74.70 | 397 |
| 08 Feb 2024 | 71.26 | 74.76 | 71.26 | 74.76 | 74.76 | - |
| 07 Feb 2024 | 70.51 | 71.65 | 70.27 | 71.65 | 71.65 | - |
| 06 Feb 2024 | 72.20 | 72.50 | 72.12 | 72.12 | 72.12 | 200 |
| 05 Feb 2024 | 65.24 | 71.72 | 65.24 | 71.72 | 71.72 | 200 |
| 02 Feb 2024 | 64.64 | 65.12 | 63.79 | 65.12 | 65.12 | 300 |
| 01 Feb 2024 | 65.88 | 66.13 | 65.88 | 66.08 | 66.08 | - |
| 31 Jan 2024 | 65.63 | 66.12 | 65.31 | 65.31 | 65.31 | - |
| 30 Jan 2024 | 67.42 | 67.42 | 67.01 | 67.01 | 67.01 | - |
| 29 Jan 2024 | 65.86 | 66.04 | 65.86 | 66.04 | 66.04 | 24 |
| 26 Jan 2024 | 66.01 | 66.24 | 66.01 | 66.24 | 66.24 | 123 |
| 25 Jan 2024 | 68.20 | 68.68 | 68.20 | 68.38 | 68.38 | 285 |
| 24 Jan 2024 | 68.62 | 69.17 | 68.62 | 69.17 | 69.17 | - |
| 23 Jan 2024 | 68.65 | 70.73 | 68.65 | 70.73 | 70.73 | - |
| 22 Jan 2024 | 67.78 | 68.37 | 67.78 | 68.37 | 68.37 | - |
| 19 Jan 2024 | 67.48 | 68.29 | 66.64 | 66.64 | 66.64 | - |
| 18 Jan 2024 | 66.07 | 67.86 | 66.07 | 66.96 | 66.96 | 70 |
| 17 Jan 2024 | 67.14 | 67.24 | 65.08 | 66.03 | 66.03 | - |
| 16 Jan 2024 | 66.40 | 67.48 | 66.40 | 67.48 | 67.48 | - |
| 15 Jan 2024 | 66.62 | 66.62 | 66.54 | 66.54 | 66.54 | 200 |
| 12 Jan 2024 | 67.46 | 67.50 | 67.00 | 67.00 | 67.00 | 40 |
| 11 Jan 2024 | 68.95 | 68.95 | 67.64 | 67.64 | 67.64 | 461 |
| 10 Jan 2024 | 69.43 | 69.43 | 69.33 | 69.33 | 69.33 | - |
| 09 Jan 2024 | 70.50 | 70.50 | 69.88 | 69.88 | 69.88 | - |
| 08 Jan 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 05 Jan 2024 | 69.35 | 69.95 | 69.35 | 69.95 | 69.95 | 25 |
| 04 Jan 2024 | 72.33 | 72.33 | 69.86 | 69.86 | 69.86 | - |
| 03 Jan 2024 | 73.93 | 73.93 | 71.64 | 72.30 | 72.30 | - |
| 02 Jan 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 29 Dec 2023 | 76.54 | 77.38 | 76.54 | 76.70 | 76.70 | 197 |
| 28 Dec 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 27 Dec 2023 | 77.09 | 77.74 | 76.05 | 76.05 | 76.05 | 556 |
| 22 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Dec 2023 | 74.41 | 75.65 | 74.41 | 75.65 | 75.65 | 132 |
| 20 Dec 2023 | 77.02 | 77.02 | 77.00 | 77.00 | 77.00 | 132 |
| 19 Dec 2023 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 18 Dec 2023 | 78.15 | 78.15 | 76.60 | 76.60 | 76.60 | 80 |
| 15 Dec 2023 | 77.84 | 79.03 | 77.84 | 78.95 | 78.95 | 12 |
| 14 Dec 2023 | 74.40 | 76.57 | 74.40 | 76.57 | 76.57 | - |
| 13 Dec 2023 | 72.39 | 73.34 | 72.39 | 73.34 | 73.34 | 60 |
| 12 Dec 2023 | 73.51 | 74.23 | 71.91 | 72.33 | 72.33 | 35 |
| 11 Dec 2023 | 70.25 | 73.94 | 70.25 | 73.90 | 73.90 | 190 |
| 08 Dec 2023 | 70.12 | 70.87 | 70.12 | 70.66 | 70.66 | 35 |
| *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.