Advertisement
Advertisement
U.S. Markets open in 9 hrs 9 mins
S&P Futures
4,170.50 -21.00 (-0.50%) Dow Futures
34,110.00 +13.00 (+0.04%) Nasdaq Futures
12,663.00 -183.75 (-1.43%) Russell 2000 Futures
2,007.50 -0.40 (-0.02%) Crude Oil
75.65 -0.23 (-0.30%) Gold
1,929.70 -1.10 (-0.06%)
WOLFSPEED INC. DL-,00125 (CR6A.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 06:31PM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | 71.00 | 77.60 | 71.00 | 77.60 | 77.60 | 83 |
| Jan 31, 2023 | 68.00 | 69.80 | 67.00 | 69.40 | 69.40 | - |
| Jan 30, 2023 | 72.40 | 72.40 | 68.20 | 68.20 | 68.20 | - |
| Jan 27, 2023 | 70.60 | 70.80 | 68.20 | 70.80 | 70.80 | 150 |
| Jan 26, 2023 | 71.20 | 72.20 | 68.00 | 71.00 | 71.00 | - |
| Jan 25, 2023 | 73.20 | 74.80 | 72.60 | 74.20 | 74.20 | 12 |
| Jan 24, 2023 | 78.80 | 78.80 | 73.40 | 73.40 | 73.40 | - |
| Jan 23, 2023 | 73.40 | 77.00 | 73.40 | 77.00 | 77.00 | - |
| Jan 20, 2023 | 70.20 | 71.80 | 70.00 | 71.80 | 71.80 | - |
| Jan 19, 2023 | 74.20 | 74.20 | 69.00 | 70.60 | 70.60 | - |
| Jan 18, 2023 | 74.40 | 75.80 | 74.40 | 74.60 | 74.60 | - |
| Jan 17, 2023 | 73.80 | 74.00 | 72.80 | 73.80 | 73.80 | - |
| Jan 16, 2023 | 72.80 | 74.20 | 72.80 | 74.20 | 74.20 | - |
| Jan 13, 2023 | 71.60 | 72.00 | 71.60 | 71.80 | 71.80 | - |
| Jan 12, 2023 | 70.80 | 71.80 | 70.20 | 71.80 | 71.80 | - |
| Jan 11, 2023 | 68.20 | 69.60 | 68.20 | 69.60 | 69.60 | - |
| Jan 10, 2023 | 67.20 | 67.80 | 66.60 | 67.40 | 67.40 | - |
| Jan 09, 2023 | 65.80 | 67.00 | 65.60 | 67.00 | 67.00 | - |
| Jan 06, 2023 | 65.20 | 65.60 | 63.20 | 65.60 | 65.60 | 2 |
| Jan 05, 2023 | 65.40 | 66.80 | 65.40 | 65.40 | 65.40 | - |
| Jan 04, 2023 | 63.20 | 65.80 | 63.00 | 65.80 | 65.80 | - |
| Jan 03, 2023 | 64.60 | 67.20 | 62.40 | 63.00 | 63.00 | 15 |
| Jan 02, 2023 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | - |
| Dec 30, 2022 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | - |
| Dec 29, 2022 | 63.20 | 64.80 | 63.20 | 64.20 | 64.20 | - |
| Dec 28, 2022 | 65.00 | 65.20 | 63.20 | 63.20 | 63.20 | - |
| Dec 27, 2022 | 67.00 | 67.80 | 65.60 | 65.60 | 65.60 | - |
| Dec 23, 2022 | 68.40 | 68.80 | 66.60 | 67.00 | 67.00 | - |
| Dec 22, 2022 | 71.80 | 71.80 | 66.80 | 68.40 | 68.40 | - |
| Dec 21, 2022 | 71.00 | 72.00 | 70.80 | 72.00 | 72.00 | - |
| Dec 20, 2022 | 70.20 | 72.00 | 70.00 | 70.20 | 70.20 | - |
| Dec 19, 2022 | 72.00 | 72.20 | 70.20 | 70.60 | 70.60 | - |
| Dec 16, 2022 | 73.60 | 74.60 | 71.80 | 72.00 | 72.00 | - |
| Dec 15, 2022 | 75.40 | 75.60 | 74.20 | 74.40 | 74.40 | - |
| Dec 14, 2022 | 78.00 | 78.00 | 75.60 | 75.60 | 75.60 | - |
| Dec 13, 2022 | 78.40 | 82.20 | 76.00 | 77.20 | 77.20 | - |
| Dec 12, 2022 | 77.80 | 79.20 | 77.60 | 77.80 | 77.80 | 10 |
| Dec 09, 2022 | 80.80 | 81.80 | 78.40 | 78.60 | 78.60 | 20 |
| Dec 08, 2022 | 76.40 | 79.40 | 76.40 | 79.40 | 79.40 | - |
| Dec 07, 2022 | 76.60 | 76.60 | 75.00 | 76.40 | 76.40 | - |
| Dec 06, 2022 | 78.00 | 78.20 | 76.00 | 76.00 | 76.00 | - |
| Dec 05, 2022 | 78.80 | 80.20 | 77.40 | 77.40 | 77.40 | 10 |
| Dec 02, 2022 | 80.80 | 81.40 | 78.20 | 78.60 | 78.60 | 25 |
| Dec 01, 2022 | 86.20 | 86.60 | 82.00 | 82.00 | 82.00 | - |
| Nov 30, 2022 | 80.00 | 85.40 | 79.40 | 85.40 | 85.40 | - |
| Nov 29, 2022 | 80.80 | 82.40 | 80.40 | 80.40 | 80.40 | - |
| Nov 28, 2022 | 85.60 | 87.00 | 81.40 | 81.40 | 81.40 | 5 |
| Nov 25, 2022 | 87.80 | 87.80 | 86.20 | 86.20 | 86.20 | - |
| Nov 24, 2022 | 87.60 | 88.20 | 87.20 | 88.00 | 88.00 | - |
| Nov 23, 2022 | 87.00 | 88.20 | 86.80 | 87.00 | 87.00 | - |
| Nov 22, 2022 | 85.20 | 86.80 | 84.40 | 86.40 | 86.40 | - |
| Nov 21, 2022 | 87.60 | 89.20 | 86.00 | 86.40 | 86.40 | 10 |
| Nov 18, 2022 | 86.60 | 88.00 | 86.60 | 87.60 | 87.60 | - |
| Nov 17, 2022 | 84.80 | 86.80 | 83.80 | 86.80 | 86.80 | - |
| Nov 16, 2022 | 89.60 | 91.40 | 83.60 | 86.40 | 86.40 | - |
| Nov 15, 2022 | 86.20 | 90.60 | 85.80 | 90.20 | 90.20 | - |
| Nov 14, 2022 | 87.80 | 88.00 | 85.20 | 87.20 | 87.20 | - |
| Nov 11, 2022 | 86.40 | 88.40 | 85.80 | 88.40 | 88.40 | - |
| Nov 10, 2022 | 77.60 | 85.80 | 77.40 | 85.80 | 85.80 | - |
| Nov 09, 2022 | 78.60 | 80.00 | 77.60 | 77.60 | 77.60 | - |
| Nov 08, 2022 | 74.40 | 79.60 | 74.40 | 78.20 | 78.20 | 19 |
| Nov 07, 2022 | 77.00 | 77.00 | 73.60 | 75.00 | 75.00 | 50 |
| Nov 04, 2022 | 74.60 | 75.40 | 73.40 | 75.00 | 75.00 | - |
| Nov 03, 2022 | 72.00 | 74.20 | 72.00 | 74.20 | 74.20 | - |
| Nov 02, 2022 | 77.00 | 77.00 | 71.80 | 71.80 | 71.80 | - |
| Nov 01, 2022 | 79.40 | 80.20 | 77.20 | 77.20 | 77.20 | - |
| Oct 31, 2022 | 85.60 | 86.20 | 81.20 | 81.60 | 81.60 | - |
| Oct 28, 2022 | 85.40 | 88.80 | 83.60 | 85.40 | 85.40 | 10 |
| Oct 27, 2022 | 79.60 | 87.60 | 76.20 | 87.60 | 87.60 | 40 |
| Oct 26, 2022 | 100.50 | 109.00 | 100.50 | 106.00 | 106.00 | - |
| Oct 25, 2022 | 103.50 | 104.50 | 102.50 | 104.50 | 104.50 | - |
| Oct 24, 2022 | 110.00 | 113.50 | 104.00 | 104.00 | 104.00 | - |
| Oct 21, 2022 | 102.50 | 106.50 | 102.00 | 106.50 | 106.50 | - |
| Oct 20, 2022 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | - |
| Oct 19, 2022 | 106.00 | 106.50 | 104.00 | 105.50 | 105.50 | - |
| Oct 18, 2022 | 105.00 | 107.00 | 104.50 | 104.50 | 104.50 | - |
| Oct 17, 2022 | 100.00 | 103.00 | 99.60 | 102.50 | 102.50 | - |
| Oct 14, 2022 | 106.00 | 107.00 | 100.00 | 100.00 | 100.00 | - |
| Oct 13, 2022 | 104.50 | 106.50 | 100.00 | 106.50 | 106.50 | - |
| Oct 12, 2022 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | - |
| Oct 11, 2022 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | - |
| Oct 10, 2022 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - |
| Oct 07, 2022 | 115.00 | 115.00 | 111.50 | 112.50 | 112.50 | - |
| Oct 06, 2022 | 116.50 | 118.50 | 114.50 | 118.00 | 118.00 | - |
| Oct 05, 2022 | 116.50 | 117.50 | 115.00 | 117.50 | 117.50 | 85 |
| Oct 04, 2022 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | - |
| Oct 03, 2022 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | - |
| Sep 30, 2022 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | - |
| Sep 29, 2022 | 113.00 | 114.00 | 105.00 | 105.00 | 105.00 | 13 |
| Sep 28, 2022 | 116.00 | 118.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 27, 2022 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | - |
| Sep 26, 2022 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | - |
| Sep 23, 2022 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | - |
| Sep 22, 2022 | 119.50 | 121.00 | 110.50 | 110.50 | 110.50 | - |
| Sep 21, 2022 | 119.00 | 125.00 | 118.50 | 125.00 | 125.00 | - |
| Sep 20, 2022 | 121.50 | 122.50 | 120.50 | 120.50 | 120.50 | - |
| Sep 19, 2022 | 118.50 | 121.00 | 118.00 | 120.50 | 120.50 | - |
| Sep 16, 2022 | 114.50 | 117.50 | 114.50 | 117.50 | 117.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
