LSE - Delayed Quote • GBp
CML Microsystems plc (CML.L)
At close: April 26 at 4:39 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 365.00 | 383.55 | 360.00 | 385.00 | 385.00 | 13,710 |
| Apr 25, 2024 | 355.00 | 369.00 | 351.60 | 365.00 | 365.00 | 13,424 |
| Apr 24, 2024 | 355.00 | 368.00 | 355.00 | 355.00 | 355.00 | 320 |
| Apr 23, 2024 | 355.00 | 367.75 | 364.99 | 355.00 | 355.00 | 657 |
| Apr 22, 2024 | 355.00 | 366.88 | 353.80 | 355.00 | 355.00 | 3,611 |
| Apr 19, 2024 | 350.00 | 368.00 | 350.00 | 355.00 | 355.00 | 3,558 |
| Apr 18, 2024 | 348.00 | 356.00 | 346.55 | 350.00 | 350.00 | 4,332 |
| Apr 17, 2024 | 340.00 | 359.25 | 340.00 | 348.00 | 348.00 | 49,002 |
| Apr 16, 2024 | 322.00 | 349.00 | 320.00 | 340.00 | 340.00 | 37,421 |
| Apr 15, 2024 | 315.00 | 329.04 | 314.00 | 322.00 | 322.00 | 5,420 |
| Apr 12, 2024 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | 20,146 |
| Apr 11, 2024 | 315.00 | 324.98 | 310.00 | 315.00 | 315.00 | 7,093 |
| Apr 10, 2024 | 310.00 | 326.00 | 313.55 | 315.00 | 315.00 | 10,141 |
| Apr 9, 2024 | 310.00 | 319.98 | 312.50 | 312.50 | 312.50 | 18,693 |
| Apr 8, 2024 | 297.50 | 314.00 | 296.10 | 310.00 | 310.00 | 202,409 |
| Apr 5, 2024 | 310.00 | 319.70 | 293.50 | 297.50 | 297.50 | 33,280 |
| Apr 4, 2024 | 310.00 | 300.25 | 300.25 | 310.00 | 310.00 | 27,098 |
| Apr 3, 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 19,025 |
| Apr 2, 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 27,947 |
| Mar 28, 2024 | 310.00 | 325.00 | 304.55 | 310.00 | 310.00 | 95,485 |
| Mar 27, 2024 | 320.00 | 329.00 | 300.00 | 310.00 | 310.00 | 40,451 |
| Mar 26, 2024 | 335.00 | 339.85 | 290.00 | 322.00 | 322.00 | 125,950 |
| Mar 25, 2024 | 373.00 | 379.40 | 366.00 | 373.00 | 373.00 | 7,914 |
| Mar 22, 2024 | 373.00 | 371.38 | 367.00 | 373.00 | 373.00 | 5,771 |
| Mar 21, 2024 | 364.00 | 373.00 | 363.55 | 373.00 | 373.00 | 14,206 |
| Mar 20, 2024 | 367.00 | 368.00 | 360.00 | 364.00 | 364.00 | 16,398 |
| Mar 19, 2024 | 373.00 | 373.67 | 364.20 | 367.00 | 367.00 | 7,163 |
| Mar 18, 2024 | 372.00 | 378.00 | 366.00 | 373.00 | 373.00 | 4,901 |
| Mar 15, 2024 | 371.00 | 380.00 | 364.18 | 372.00 | 372.00 | 10,801 |
| Mar 14, 2024 | 371.00 | 378.20 | 364.00 | 371.00 | 371.00 | 8,589 |
| Mar 13, 2024 | 365.00 | 371.44 | 360.00 | 371.00 | 371.00 | 15,241 |
| Mar 12, 2024 | 375.00 | 380.00 | 361.00 | 365.00 | 365.00 | 16,120 |
| Mar 11, 2024 | 375.00 | 379.53 | 371.75 | 375.00 | 375.00 | 6,148 |
| Mar 8, 2024 | 378.00 | 379.53 | 370.00 | 375.00 | 375.00 | 11,336 |
| Mar 7, 2024 | 390.00 | 391.40 | 377.00 | 378.00 | 378.00 | 19,131 |
| Mar 6, 2024 | 395.00 | 394.00 | 381.00 | 390.00 | 390.00 | 5,925 |
| Mar 5, 2024 | 400.00 | 391.20 | 391.20 | 395.00 | 395.00 | 588 |
| Mar 4, 2024 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | 15,458 |
| Mar 1, 2024 | 405.00 | 404.75 | 391.50 | 400.00 | 400.00 | 6,149 |
| Feb 29, 2024 | 405.00 | 410.00 | 403.55 | 405.00 | 405.00 | 1,198 |
| Feb 28, 2024 | 405.00 | 406.89 | 404.80 | 405.00 | 405.00 | 4,035 |
| Feb 27, 2024 | 405.00 | 410.00 | 404.80 | 405.00 | 405.00 | 927 |
| Feb 26, 2024 | 405.00 | 410.00 | 403.02 | 405.00 | 405.00 | 6,053 |
| Feb 23, 2024 | 401.00 | 410.00 | 395.05 | 405.00 | 405.00 | 13,481 |
| Feb 22, 2024 | 401.00 | 410.00 | 393.50 | 401.00 | 401.00 | 2,235 |
| Feb 21, 2024 | 407.00 | 410.00 | 390.02 | 401.00 | 401.00 | 21,584 |
| Feb 20, 2024 | 410.00 | 408.99 | 393.55 | 407.00 | 407.00 | 7,714 |
| Feb 19, 2024 | 414.00 | 410.48 | 400.04 | 410.00 | 410.00 | 12,854 |
| Feb 16, 2024 | 414.00 | 417.60 | 408.50 | 414.00 | 414.00 | 3,436 |
| Feb 15, 2024 | 414.00 | 420.00 | 409.25 | 410.00 | 410.00 | 4,827 |
| Feb 14, 2024 | 413.00 | 411.60 | 406.61 | 413.00 | 413.00 | 3,809 |
| Feb 13, 2024 | 413.00 | 415.00 | 406.00 | 413.00 | 413.00 | 18,834 |
| Feb 12, 2024 | 420.00 | 419.44 | 404.00 | 413.00 | 413.00 | 6,136 |
| Feb 9, 2024 | 423.00 | 425.98 | 414.02 | 420.00 | 420.00 | 17,112 |
| Feb 8, 2024 | 423.00 | 425.64 | 421.00 | 423.00 | 423.00 | 3,875 |
| Feb 7, 2024 | 425.00 | 426.48 | 421.00 | 423.00 | 423.00 | 6,536 |
| Feb 6, 2024 | 425.00 | 426.67 | 420.02 | 425.00 | 425.00 | 1,805 |
| Feb 5, 2024 | 425.00 | 429.80 | 420.00 | 426.00 | 426.00 | 27,129 |
| Feb 2, 2024 | 425.00 | 430.00 | 425.05 | 425.00 | 425.00 | 2,661 |
| Feb 1, 2024 | 427.00 | 432.44 | 427.40 | 425.00 | 425.00 | 4,925 |
| Jan 31, 2024 | 427.00 | 433.95 | 426.55 | 427.00 | 427.00 | 2,518 |
| Jan 30, 2024 | 428.00 | 433.95 | 420.00 | 427.00 | 427.00 | 9,773 |
| Jan 29, 2024 | 431.00 | 438.00 | 428.60 | 428.00 | 428.00 | 13,816 |
| Jan 26, 2024 | 431.00 | 438.00 | 428.05 | 431.00 | 431.00 | 4,448 |
| Jan 25, 2024 | 435.00 | 438.00 | 425.00 | 431.00 | 431.00 | 5,276 |
| Jan 24, 2024 | 442.00 | 449.95 | 430.00 | 435.00 | 435.00 | 12,206 |
| Jan 23, 2024 | 425.00 | 450.00 | 427.00 | 442.00 | 442.00 | 40,944 |
| Jan 22, 2024 | 420.00 | 429.98 | 414.00 | 425.00 | 425.00 | 6,570 |
| Jan 19, 2024 | 420.00 | 429.98 | 414.00 | 420.00 | 420.00 | 3,456 |
| Jan 18, 2024 | 420.00 | 429.98 | 421.05 | 420.00 | 420.00 | 2,013 |
| Jan 17, 2024 | 425.00 | 429.90 | 414.00 | 420.00 | 420.00 | 15,619 |
| Jan 16, 2024 | 425.00 | 429.99 | 424.05 | 425.00 | 425.00 | 4,901 |
| Jan 15, 2024 | 426.49 | 429.99 | 420.00 | 425.00 | 425.00 | 3,778 |
| Jan 12, 2024 | 425.00 | 429.99 | 420.00 | 420.00 | 420.00 | 6,399 |
| Jan 11, 2024 | 423.00 | 429.99 | 421.25 | 425.00 | 425.00 | 36,372 |
| Jan 10, 2024 | 411.00 | 427.50 | 410.00 | 423.00 | 423.00 | 20,813 |
| Jan 9, 2024 | 411.00 | 414.80 | 414.80 | 411.00 | 411.00 | 7,834 |
| Jan 8, 2024 | 410.00 | 412.00 | 407.00 | 411.00 | 411.00 | 54,754 |
| Jan 5, 2024 | 403.00 | 412.10 | 390.78 | 410.00 | 410.00 | 23,657 |
| Jan 4, 2024 | 384.00 | 420.00 | 385.00 | 408.00 | 408.00 | 39,432 |
| Jan 3, 2024 | 374.00 | 396.00 | 376.50 | 384.00 | 384.00 | 10,291 |
| Jan 2, 2024 | 374.00 | 382.00 | 366.00 | 376.00 | 376.00 | 91,046 |
| Dec 29, 2023 | 374.00 | 382.00 | 374.26 | 374.00 | 374.00 | 6,264 |
| Dec 28, 2023 | 374.00 | 382.00 | 370.00 | 374.00 | 374.00 | 6,714 |
| Dec 27, 2023 | 376.00 | 382.00 | 370.00 | 374.00 | 374.00 | 27,283 |
| Dec 22, 2023 | 376.00 | 382.00 | 379.48 | 376.00 | 376.00 | 4,345 |
| Dec 21, 2023 | 5.00 Dividend | |||||
| Dec 21, 2023 | 375.00 | 378.00 | 372.40 | 374.00 | 374.00 | 10,517 |
| Dec 20, 2023 | 376.00 | 379.20 | 372.00 | 375.00 | 370.00 | 27,307 |
| Dec 19, 2023 | 376.00 | 380.00 | 374.00 | 376.00 | 370.99 | 24,129 |
| Dec 18, 2023 | 376.00 | 379.20 | 373.75 | 376.00 | 370.99 | 21,634 |
| Dec 15, 2023 | 376.00 | 379.20 | 372.20 | 376.00 | 370.99 | 23,889 |
| Dec 14, 2023 | 376.00 | 379.20 | 375.05 | 376.00 | 370.99 | 10,979 |
| Dec 13, 2023 | 376.00 | 379.20 | 375.02 | 376.00 | 370.99 | 14,051 |
| Dec 12, 2023 | 376.00 | 379.00 | 373.84 | 376.00 | 370.99 | 19,664 |
| Dec 11, 2023 | 374.00 | 379.20 | 372.25 | 376.00 | 370.99 | 59,147 |
| Dec 8, 2023 | 374.00 | 377.99 | 372.00 | 374.00 | 369.01 | 20,932 |
| Dec 7, 2023 | 374.00 | 377.99 | 370.13 | 374.00 | 369.01 | 16,732 |
| Dec 6, 2023 | 372.00 | 378.80 | 366.00 | 374.00 | 369.01 | 34,956 |
| Dec 5, 2023 | 381.00 | 376.55 | 346.00 | 367.00 | 362.11 | 99,344 |
| Dec 4, 2023 | 388.00 | 394.00 | 380.00 | 381.00 | 375.92 | 19,910 |
| Dec 1, 2023 | 395.00 | 398.00 | 380.32 | 388.00 | 382.83 | 13,993 |
| Nov 30, 2023 | 395.00 | 398.00 | 391.92 | 395.00 | 389.73 | 13,887 |
| Nov 29, 2023 | 395.00 | 398.00 | 391.67 | 395.00 | 389.73 | 1,254 |
| Nov 28, 2023 | 395.00 | 398.00 | 391.55 | 395.00 | 389.73 | 4,793 |
| Nov 27, 2023 | 402.00 | 409.59 | 391.34 | 395.00 | 389.73 | 10,334 |
| Nov 24, 2023 | 402.00 | 409.59 | 393.00 | 402.00 | 396.64 | 2,358 |
| Nov 23, 2023 | 402.00 | 409.81 | 396.56 | 402.00 | 396.64 | 924 |
| Nov 22, 2023 | 402.00 | 409.81 | 394.02 | 402.00 | 396.64 | 3,305 |
| Nov 21, 2023 | 380.00 | 409.98 | 389.52 | 402.00 | 396.64 | 12,133 |
| Nov 20, 2023 | 375.00 | 389.98 | 372.77 | 380.00 | 374.93 | 7,483 |
| Nov 17, 2023 | 375.00 | 379.90 | 378.48 | 375.00 | 370.00 | 3,278 |
| Nov 16, 2023 | 375.00 | 378.98 | 372.25 | 375.00 | 370.00 | 2,639 |
| Nov 15, 2023 | 375.00 | 379.99 | 372.00 | 375.00 | 370.00 | 2,733 |
| Nov 14, 2023 | 375.00 | 380.00 | 371.11 | 375.00 | 370.00 | 5,390 |
| Nov 13, 2023 | 390.00 | 380.10 | 370.00 | 375.00 | 370.00 | 9,752 |
| Nov 10, 2023 | 390.00 | 393.00 | 381.75 | 390.00 | 384.80 | 3,697 |
| Nov 9, 2023 | 359.00 | 393.00 | 358.00 | 390.00 | 384.80 | 32,412 |
| Nov 8, 2023 | 357.00 | 364.00 | 358.00 | 359.00 | 354.21 | 4,994 |
| Nov 7, 2023 | 373.00 | 371.73 | 356.00 | 357.00 | 352.24 | 12,150 |
| Nov 6, 2023 | 373.00 | 374.00 | 366.00 | 374.00 | 369.01 | 15,810 |
| Nov 3, 2023 | 366.00 | 374.00 | 366.00 | 373.00 | 368.03 | 15,486 |
| Nov 2, 2023 | 373.00 | 369.52 | 360.25 | 366.00 | 361.12 | 11,513 |
| Nov 1, 2023 | 355.00 | 379.60 | 352.25 | 373.00 | 368.03 | 20,692 |
| Oct 31, 2023 | 355.00 | 358.80 | 350.55 | 355.00 | 350.27 | 2,199 |
| Oct 30, 2023 | 355.00 | 360.00 | 348.50 | 355.00 | 350.27 | 11,866 |
| Oct 27, 2023 | 355.00 | 356.50 | 350.00 | 355.00 | 350.27 | 4,745 |
| Oct 26, 2023 | 360.00 | 357.00 | 351.55 | 355.00 | 350.27 | 2,311 |
| Oct 25, 2023 | 345.00 | 362.00 | 350.75 | 360.00 | 355.20 | 10,994 |
| Oct 24, 2023 | 345.00 | 350.00 | 340.00 | 345.00 | 340.40 | 22,438 |
| Oct 23, 2023 | 355.00 | 356.25 | 340.00 | 345.00 | 340.40 | 13,547 |
| Oct 20, 2023 | 370.00 | 367.00 | 350.00 | 355.00 | 350.27 | 14,395 |
| Oct 19, 2023 | 375.00 | 374.00 | 363.05 | 375.00 | 370.00 | 4,324 |
| Oct 18, 2023 | 387.00 | 384.00 | 370.00 | 375.00 | 370.00 | 23,739 |
| Oct 17, 2023 | 402.00 | 394.00 | 375.75 | 387.00 | 381.84 | 14,941 |
| Oct 16, 2023 | 402.00 | 403.20 | 394.32 | 402.00 | 396.64 | 3,834 |
| Oct 13, 2023 | 402.00 | 404.63 | 394.50 | 402.00 | 396.64 | 19,169 |
| Oct 12, 2023 | 402.00 | 410.00 | 399.52 | 402.00 | 396.64 | 5,660 |
| Oct 11, 2023 | 395.00 | 410.00 | 395.56 | 402.00 | 396.64 | 13,872 |
| Oct 10, 2023 | 412.00 | 410.75 | 393.00 | 395.00 | 389.73 | 14,351 |
| Oct 9, 2023 | 412.00 | 407.61 | 404.00 | 412.00 | 406.51 | 5,707 |
| Oct 6, 2023 | 410.00 | 422.00 | 405.75 | 412.00 | 406.51 | 10,996 |
| Oct 5, 2023 | 410.00 | 410.00 | 405.50 | 410.00 | 404.53 | 14,749 |
| Oct 4, 2023 | 425.00 | 422.00 | 402.00 | 410.00 | 404.53 | 15,816 |
| Oct 3, 2023 | 430.00 | 425.95 | 422.00 | 425.00 | 419.33 | 9,782 |
| Oct 2, 2023 | 435.00 | 426.70 | 425.88 | 430.00 | 424.27 | 8,292 |
| Sep 29, 2023 | 435.00 | 438.00 | 426.70 | 435.00 | 429.20 | 3,442 |
| Sep 28, 2023 | 435.00 | 435.53 | 426.15 | 435.00 | 429.20 | 6,065 |
| Sep 27, 2023 | 435.00 | 436.00 | 425.55 | 435.00 | 429.20 | 4,160 |
| Sep 26, 2023 | 430.00 | 444.00 | 424.50 | 435.00 | 429.20 | 8,926 |
| Sep 25, 2023 | 430.00 | 428.99 | 426.55 | 430.00 | 424.27 | 1,381 |
| Sep 22, 2023 | 430.00 | 432.00 | 426.20 | 430.00 | 424.27 | 10,921 |
| Sep 21, 2023 | 430.00 | 431.24 | 431.24 | 430.00 | 424.27 | 1,000 |
| Sep 20, 2023 | 435.00 | 440.00 | 428.00 | 430.00 | 424.27 | 30,644 |
| Sep 19, 2023 | 435.00 | 437.44 | 426.00 | 435.00 | 429.20 | 5,454 |
| Sep 18, 2023 | 440.00 | 437.48 | 432.88 | 435.00 | 429.20 | 3,504 |
| Sep 15, 2023 | 440.00 | 438.74 | 432.55 | 440.00 | 434.13 | 4,364 |
| Sep 14, 2023 | 440.00 | 439.00 | 432.55 | 440.00 | 434.13 | 1,396 |
| Sep 13, 2023 | 440.00 | 448.00 | 438.75 | 440.00 | 434.13 | 1,217 |
| Sep 12, 2023 | 440.00 | 444.00 | 438.95 | 440.00 | 434.13 | 2,360 |
| Sep 11, 2023 | 440.00 | 442.15 | 432.00 | 440.00 | 434.13 | 14,885 |
| Sep 8, 2023 | 440.00 | 443.50 | 439.26 | 440.00 | 434.13 | 5,404 |
| Sep 7, 2023 | 440.00 | 444.50 | 438.75 | 440.00 | 434.13 | 6,245 |
| Sep 6, 2023 | 440.00 | 445.89 | 438.55 | 440.00 | 434.13 | 875 |
| Sep 5, 2023 | 440.00 | 446.00 | 436.60 | 440.00 | 434.13 | 4,456 |
| Sep 4, 2023 | 440.00 | 448.70 | 448.44 | 440.00 | 434.13 | 310 |
| Sep 1, 2023 | 435.00 | 447.00 | 435.25 | 440.00 | 434.13 | 3,912 |
| Aug 31, 2023 | 433.00 | 439.00 | 433.98 | 435.00 | 429.20 | 5,535 |
| Aug 30, 2023 | 433.00 | 439.00 | 433.75 | 433.00 | 427.23 | 7,087 |
| Aug 29, 2023 | 433.00 | 438.25 | 426.14 | 433.00 | 427.23 | 20,818 |
| Aug 25, 2023 | 433.00 | 435.00 | 434.10 | 433.00 | 427.23 | 3,253 |
| Aug 24, 2023 | 433.00 | 435.00 | 434.16 | 433.00 | 427.23 | 1,155 |
| Aug 23, 2023 | 433.00 | 435.00 | 434.10 | 433.00 | 427.23 | 1,461 |
| Aug 22, 2023 | 433.00 | 435.20 | 434.02 | 433.00 | 427.23 | 8,146 |
| Aug 21, 2023 | 433.00 | 435.60 | 433.50 | 433.00 | 427.23 | 13,590 |
| Aug 18, 2023 | 433.00 | 435.60 | 426.00 | 433.00 | 427.23 | 9,632 |
| Aug 17, 2023 | 435.00 | 435.60 | 433.50 | 430.00 | 424.27 | 7,366 |
| Aug 16, 2023 | 435.00 | 435.63 | 434.38 | 435.00 | 429.20 | 1,687 |
| Aug 15, 2023 | 435.00 | 436.00 | 434.05 | 435.00 | 429.20 | 15,648 |
| Aug 14, 2023 | 435.00 | 436.20 | 433.00 | 435.00 | 429.20 | 32,169 |
| Aug 11, 2023 | 432.00 | 440.00 | 432.55 | 435.00 | 429.20 | 7,887 |
| Aug 10, 2023 | 432.00 | 439.00 | 432.00 | 432.00 | 426.24 | 5,616 |
| Aug 9, 2023 | 435.00 | 437.50 | 432.50 | 432.00 | 426.24 | 20,328 |
| Aug 8, 2023 | 435.00 | 436.00 | 435.90 | 435.00 | 429.20 | 6,390 |
| Aug 7, 2023 | 431.00 | 440.00 | 431.00 | 435.00 | 429.20 | 44,806 |
| Aug 4, 2023 | 430.00 | 440.00 | 431.00 | 431.00 | 425.25 | 18,205 |
| Aug 3, 2023 | 6.00 Dividend | |||||
| Aug 3, 2023 | 430.00 | 439.50 | 420.00 | 430.00 | 424.27 | 25,709 |
| Aug 2, 2023 | 445.00 | 446.49 | 440.50 | 445.00 | 433.15 | 21,570 |
| Aug 1, 2023 | 449.00 | 448.44 | 440.50 | 445.00 | 433.15 | 3,255 |
| Jul 31, 2023 | 448.00 | 449.00 | 443.26 | 449.00 | 437.04 | 19,276 |
| Jul 28, 2023 | 448.00 | 449.35 | 443.10 | 448.00 | 436.07 | 6,608 |
| Jul 27, 2023 | 448.00 | 449.99 | 441.00 | 448.00 | 436.07 | 6,696 |
| Jul 26, 2023 | 448.00 | 449.99 | 441.75 | 448.00 | 436.07 | 1,097 |
| Jul 25, 2023 | 448.00 | 451.00 | 442.00 | 448.00 | 436.07 | 7,392 |
| Jul 24, 2023 | 448.00 | 451.20 | 446.75 | 448.00 | 436.07 | 4,226 |
| Jul 21, 2023 | 448.00 | 451.25 | 440.00 | 448.00 | 436.07 | 4,916 |
| Jul 20, 2023 | 450.00 | 455.00 | 446.00 | 448.00 | 436.07 | 13,252 |
| Jul 19, 2023 | 445.00 | 458.00 | 447.00 | 450.00 | 438.01 | 22,000 |
| Jul 18, 2023 | 445.00 | 448.00 | 442.00 | 445.00 | 433.15 | 59,912 |
| Jul 17, 2023 | 445.00 | 448.00 | 445.00 | 445.00 | 433.15 | 2,268 |
| Jul 14, 2023 | 450.00 | 450.50 | 445.00 | 445.00 | 433.15 | 25,908 |
| Jul 13, 2023 | 450.00 | 448.40 | 448.40 | 450.00 | 438.01 | 2,425 |
| Jul 12, 2023 | 450.00 | 458.00 | 448.50 | 450.00 | 438.01 | 4,686 |
| Jul 11, 2023 | 450.00 | 453.00 | 445.05 | 450.00 | 438.01 | 32,347 |
| Jul 10, 2023 | 450.00 | 453.25 | 440.00 | 450.00 | 438.01 | 11,274 |
| Jul 7, 2023 | 455.00 | 458.44 | 450.00 | 450.00 | 438.01 | 8,818 |
| Jul 6, 2023 | 460.00 | 460.25 | 453.00 | 455.00 | 442.88 | 25,149 |
| Jul 5, 2023 | 460.00 | 460.95 | 454.59 | 460.00 | 447.75 | 2,707 |
| Jul 4, 2023 | 460.00 | 465.00 | 450.00 | 460.00 | 447.75 | 69,906 |
| Jul 3, 2023 | 460.00 | 464.64 | 458.77 | 460.00 | 447.75 | 73,084 |
| Jun 30, 2023 | 460.00 | 464.70 | 460.05 | 460.00 | 447.75 | 18,957 |
| Jun 29, 2023 | 460.00 | 470.00 | 459.05 | 460.00 | 447.75 | 14,509 |
| Jun 28, 2023 | 460.00 | 470.00 | 455.00 | 460.00 | 447.75 | 50,968 |
| Jun 27, 2023 | 443.00 | 464.00 | 446.50 | 460.00 | 447.75 | 75,570 |
| Jun 26, 2023 | 445.00 | 444.00 | 437.34 | 443.00 | 431.20 | 34,820 |
| Jun 23, 2023 | 445.00 | 446.00 | 442.90 | 445.00 | 433.15 | 16,857 |
| Jun 22, 2023 | 450.00 | 450.40 | 441.25 | 445.00 | 433.15 | 4,776 |
| Jun 21, 2023 | 450.00 | 450.75 | 442.00 | 450.00 | 438.01 | 27,895 |
| Jun 20, 2023 | 450.00 | 460.00 | 440.00 | 450.00 | 438.01 | 74,566 |
| Jun 19, 2023 | 455.00 | 456.25 | 448.25 | 450.00 | 438.01 | 11,373 |
| Jun 16, 2023 | 451.00 | 460.00 | 445.50 | 455.00 | 442.88 | 27,354 |
| Jun 15, 2023 | 451.00 | 451.00 | 448.13 | 451.00 | 438.99 | 2,054 |
| Jun 14, 2023 | 451.00 | 452.44 | 447.25 | 451.00 | 438.99 | 3,303 |
| Jun 13, 2023 | 451.00 | 455.00 | 447.25 | 451.00 | 438.99 | 12,785 |
| Jun 12, 2023 | 451.00 | 455.00 | 447.50 | 451.00 | 438.99 | 9,280 |
| Jun 9, 2023 | 450.00 | 453.24 | 440.00 | 450.00 | 438.01 | 20,907 |
| Jun 8, 2023 | 438.00 | 454.00 | 437.24 | 450.00 | 438.01 | 40,610 |
| Jun 7, 2023 | 445.00 | 440.00 | 432.00 | 436.00 | 424.39 | 43,812 |
| Jun 6, 2023 | 445.00 | 444.75 | 440.00 | 445.00 | 433.15 | 7,441 |
| Jun 5, 2023 | 464.00 | 462.50 | 438.00 | 445.00 | 433.15 | 33,635 |
| Jun 2, 2023 | 475.00 | 468.90 | 455.00 | 464.00 | 451.64 | 36,536 |
| Jun 1, 2023 | 475.00 | 476.25 | 471.00 | 475.00 | 462.35 | 3,603 |
| May 31, 2023 | 475.00 | 477.25 | 473.50 | 475.00 | 462.35 | 18,021 |
| May 30, 2023 | 475.00 | 479.49 | 473.00 | 475.00 | 462.35 | 4,193 |
| May 26, 2023 | 475.00 | 474.05 | 474.05 | 475.00 | 462.35 | 300 |
| May 25, 2023 | 480.00 | 480.00 | 470.00 | 475.00 | 462.35 | 16,961 |
| May 24, 2023 | 480.00 | 478.49 | 471.00 | 480.00 | 467.21 | 2,752 |
| May 23, 2023 | 480.00 | 484.00 | 472.25 | 480.00 | 467.21 | 1,618 |
| May 22, 2023 | 480.00 | 479.00 | 473.00 | 480.00 | 467.21 | 4,621 |
| May 19, 2023 | 480.00 | 479.00 | 470.00 | 480.00 | 467.21 | 22,124 |
| May 18, 2023 | 474.00 | 482.75 | 468.12 | 480.00 | 467.21 | 11,177 |
| May 17, 2023 | 490.00 | 489.75 | 470.60 | 474.00 | 461.37 | 19,575 |
| May 16, 2023 | 492.00 | 495.20 | 486.75 | 490.00 | 476.95 | 11,340 |
| May 15, 2023 | 503.00 | 503.00 | 480.60 | 492.00 | 478.89 | 23,399 |
| May 12, 2023 | 503.00 | 500.00 | 496.28 | 503.00 | 489.60 | 7,264 |
| May 11, 2023 | 505.50 | 513.86 | 496.00 | 503.00 | 489.60 | 33,108 |
| May 10, 2023 | 505.50 | 502.25 | 496.76 | 505.50 | 492.04 | 1,086 |
| May 9, 2023 | 507.50 | 504.49 | 496.50 | 505.50 | 492.04 | 30,829 |
| May 5, 2023 | 507.50 | 504.90 | 500.00 | 507.50 | 493.98 | 1,039 |
| May 4, 2023 | 507.50 | 506.40 | 504.90 | 507.50 | 493.98 | 2,825 |
| May 3, 2023 | 505.50 | 515.00 | 498.50 | 507.50 | 493.98 | 8,637 |
| May 2, 2023 | 510.00 | 510.00 | 501.00 | 505.50 | 492.04 | 7,727 |
| Apr 28, 2023 | 510.00 | 512.15 | 507.00 | 510.00 | 496.42 | 2,007 |
| Apr 27, 2023 | 527.50 | 526.75 | 505.00 | 510.00 | 496.42 | 10,168 |
| Apr 26, 2023 | 532.50 | 533.00 | 520.75 | 527.50 | 513.45 | 5,827 |
Related Tickers
IFX.HA Infineon Technologies AG
32.86
+1.70%
IFX.MU Infineon Technologies AG
32.72
+0.32%
AWE.L Alphawave IP Group plc
117.80
+0.68%
FORM FormFactor, Inc.
44.75
+2.03%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
IFX.DE Infineon Technologies AG
33.03
+1.44%
SMTC Semtech Corporation
35.77
+3.08%
STM STMicroelectronics N.V.
41.33
-2.98%
MCHP Microchip Technology Incorporated
93.60
+1.51%
NXPI NXP Semiconductors N.V.
242.70
+1.94%