Advertisement
Advertisement
U.S. markets open in 5 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MagnaChip Semiconductor Corp (SMG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
9.15+0.10 (+1.10%)
As of 08:00AM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20229.159.159.159.159.15100
Nov 25, 20229.059.059.059.059.05-
Nov 24, 20229.059.059.059.059.05-
Nov 23, 20228.858.858.858.858.85-
Nov 22, 20228.858.858.858.858.85-
Nov 21, 20229.209.209.209.209.20-
Nov 18, 20229.109.109.109.109.10-
Nov 17, 20228.808.808.808.808.80-
Nov 16, 20229.309.309.309.309.30-
Nov 15, 20229.009.009.009.009.00-
Nov 14, 20229.359.359.359.359.35-
Nov 11, 20229.059.059.059.059.05-
Nov 10, 20228.708.708.708.708.70-
Nov 09, 20228.858.858.858.858.85-
Nov 08, 20229.009.009.009.009.00-
Nov 07, 20229.309.309.309.309.30-
Nov 04, 20229.459.459.459.459.45-
Nov 03, 202210.1010.1010.1010.1010.10-
Nov 02, 202210.1010.1010.1010.1010.10-
Nov 01, 20229.859.859.859.859.85-
Oct 31, 20229.959.959.959.959.95-
Oct 28, 20229.409.409.409.409.40-
Oct 27, 20229.609.609.609.609.60-
Oct 26, 20229.859.859.859.859.85-
Oct 25, 20229.559.559.559.559.55-
Oct 24, 20229.609.609.609.609.60-
Oct 21, 20229.759.759.759.759.75-
Oct 20, 20229.759.759.759.759.75-
Oct 19, 20229.859.859.859.859.85-
Oct 18, 202210.1010.1010.1010.1010.10-
Oct 17, 202210.2010.2010.2010.2010.20-
Oct 14, 202210.6010.6010.6010.6010.60-
Oct 13, 202210.3010.3010.3010.3010.30-
Oct 12, 202210.3010.3010.3010.3010.30-
Oct 11, 202210.6010.6010.6010.6010.60-
Oct 10, 202210.9010.9010.9010.9010.90-
Oct 07, 202211.5011.5011.5011.5011.50-
Oct 06, 202210.7010.7010.7010.7010.70-
Oct 05, 202210.8010.8010.8010.8010.80-
Oct 04, 202210.7010.7010.7010.7010.70-
Oct 03, 202210.3010.3010.3010.3010.30-
Sep 30, 202210.3010.3010.3010.3010.30-
Sep 29, 202210.7010.7010.7010.7010.70-
Sep 28, 202210.8010.8010.8010.8010.80-
Sep 27, 202210.6010.6010.6010.6010.60-
Sep 26, 202210.6010.6010.6010.6010.60-
Sep 23, 202210.7010.7010.7010.7010.70-
Sep 22, 202211.2011.2011.2011.2011.20-
Sep 21, 202211.0011.0011.0011.0011.00-
Sep 20, 202211.1011.1011.1011.1011.10-
Sep 19, 202211.2011.2011.2011.2011.20-
Sep 16, 202211.4011.4011.4011.4011.40-
Sep 15, 202211.5011.5011.5011.5011.50-
Sep 14, 202211.5011.5011.5011.5011.50-
Sep 13, 202211.8011.8011.8011.8011.80-
Sep 12, 202211.5011.5011.5011.5011.50-
Sep 09, 202211.2011.2011.2011.2011.20-
Sep 08, 202211.2011.2011.2011.2011.20-
Sep 07, 202211.5011.5011.5011.5011.50-
Sep 06, 202211.6011.6011.6011.6011.60-
Sep 05, 202211.7011.7011.7011.7011.70-
Sep 02, 202211.2011.2011.2011.2011.20-
Sep 01, 202211.5011.5011.5011.5011.50-
Aug 31, 202211.6011.6011.6011.6011.60-
Aug 30, 202211.9011.9011.9011.9011.90-
Aug 29, 202212.1012.1012.1012.1012.10-
Aug 26, 202212.5012.5012.5012.5012.50-
Aug 25, 202212.0012.0012.0012.0012.00-
Aug 24, 202212.0012.0012.0012.0012.00-
Aug 23, 202212.0012.0012.0012.0012.00-
Aug 22, 202212.2012.2012.2012.2012.20-
Aug 19, 202212.4012.4012.4012.4012.40-
Aug 18, 202212.4012.4012.4012.4012.40-
Aug 17, 202212.7012.7012.7012.7012.70-
Aug 16, 202213.0013.0013.0013.0013.00-
Aug 15, 202212.9012.9012.9012.9012.90-
Aug 12, 202212.5012.5012.5012.5012.50-
Aug 11, 202212.1012.1012.1012.1012.10-
Aug 10, 202211.8011.8011.8011.8011.80-
Aug 09, 202213.7013.7013.7013.7013.70-
Aug 08, 202214.0014.0014.0014.0014.00-
Aug 05, 202214.2014.2014.2014.2014.20-
Aug 04, 202214.3014.3014.3014.3014.30-
Aug 03, 202213.9013.9013.9013.9013.90-
Aug 02, 202213.8013.8013.8013.8013.80-
Aug 01, 202214.7014.7014.7014.7014.70-
Jul 29, 202214.7014.7014.7014.7014.70-
Jul 28, 202214.9014.9014.9014.9014.90-
Jul 27, 202214.7014.7014.7014.7014.70-
Jul 26, 202215.4015.4015.4015.4015.40-
Jul 25, 202215.5015.5015.5015.5015.50-
Jul 22, 202215.7015.7015.7015.7015.70-
Jul 21, 202215.8015.8015.8015.8015.80-
Jul 20, 202215.8015.8015.8015.8015.80-
Jul 19, 202215.9015.9015.9015.9015.90-
Jul 18, 202214.9014.9014.9014.9014.90-
Jul 15, 202215.1015.1015.1015.1015.10-
Jul 14, 202215.0015.0015.0015.0015.00-
Jul 13, 202215.1015.1015.1015.1015.10-
Jul 12, 202215.2015.2015.2015.2015.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement