Advertisement
U.S. markets closed

MagnaChip Semiconductor Corp (SMG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
6.00+0.20 (+3.45%)
At close: 08:09AM CET
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20246.006.006.006.006.00-
Feb 22, 20245.805.805.805.805.80-
Feb 21, 20245.905.905.905.905.90-
Feb 20, 20245.855.855.855.855.85-
Feb 19, 20245.855.855.855.855.85-
Feb 16, 20246.006.006.006.006.00-
Feb 15, 20246.156.156.156.156.15-
Feb 14, 20246.006.006.006.006.00-
Feb 13, 20246.206.206.206.206.20-
Feb 12, 20246.206.206.206.206.20-
Feb 09, 20246.206.206.206.206.20-
Feb 08, 20246.056.056.056.056.05-
Feb 07, 20245.955.955.955.955.95-
Feb 06, 20245.955.955.955.955.95-
Feb 05, 20245.905.905.905.905.90-
Feb 02, 20246.006.006.006.006.00-
Feb 01, 20245.955.955.955.955.95-
Jan 31, 20246.106.106.106.106.10-
Jan 30, 20246.106.106.106.106.10-
Jan 29, 20246.056.056.056.056.05-
Jan 26, 20246.206.206.206.206.20-
Jan 25, 20246.256.256.256.256.25-
Jan 24, 20246.306.306.306.306.30-
Jan 23, 20246.356.356.356.356.35-
Jan 22, 20246.206.206.206.206.20-
Jan 19, 20246.306.306.306.306.30-
Jan 18, 20246.106.106.106.106.10-
Jan 17, 20246.206.206.206.206.20-
Jan 16, 20246.206.206.206.206.20-
Jan 15, 20246.356.356.356.356.35-
Jan 12, 20246.356.356.356.356.35-
Jan 11, 20246.356.356.356.356.35-
Jan 10, 20246.506.506.506.506.50-
Jan 09, 20246.606.606.606.606.60-
Jan 08, 20246.806.806.806.806.80-
Jan 05, 20246.906.906.906.906.90-
Jan 04, 20247.157.157.157.157.15-
Jan 03, 20247.057.057.057.057.05-
Jan 02, 20246.706.706.706.706.70-
Dec 29, 20236.756.756.756.756.75-
Dec 28, 20236.706.706.706.706.70-
Dec 27, 20236.706.706.706.706.70-
Dec 22, 20236.856.856.856.856.85-
Dec 21, 20236.806.806.806.806.80-
Dec 20, 20236.556.556.556.556.55-
Dec 19, 20236.406.406.406.406.40-
Dec 18, 20236.356.356.356.356.35-
Dec 15, 20236.256.256.256.256.25-
Dec 14, 20236.256.256.256.256.25-
Dec 13, 20236.356.356.356.356.35-
Dec 12, 20236.206.206.206.206.20-
Dec 11, 20236.206.206.206.206.20-
Dec 08, 20236.206.206.206.206.20-
Dec 07, 20236.206.206.206.206.20-
Dec 06, 20236.206.206.206.206.20-
Dec 05, 20236.056.056.056.056.05-
Dec 04, 20236.056.056.056.056.05-
Dec 01, 20235.955.955.955.955.95-
Nov 30, 20236.006.006.006.006.00-
Nov 29, 20235.955.955.955.955.95-
Nov 28, 20236.056.056.056.056.05-
Nov 27, 20236.056.056.056.056.05-
Nov 24, 20236.056.056.056.056.05-
Nov 23, 20236.056.056.056.056.05-
Nov 22, 20236.056.056.056.056.05-
Nov 21, 20236.206.206.206.206.20-
Nov 20, 20236.106.106.106.106.10-
Nov 17, 20236.206.206.206.206.20-
Nov 16, 20236.456.456.456.456.45-
Nov 15, 20236.206.206.206.206.20-
Nov 14, 20236.206.206.206.206.20-
Nov 13, 20236.306.306.306.306.30-
Nov 10, 20236.406.406.406.406.40-
Nov 09, 20236.456.456.456.456.45-
Nov 08, 20236.606.606.606.606.60-
Nov 07, 20236.656.656.656.656.65-
Nov 06, 20236.906.906.906.906.90-
Nov 03, 20237.207.207.207.207.20-
Nov 02, 20236.906.906.906.906.90-
Nov 01, 20236.906.906.906.906.90-
Oct 31, 20236.756.756.756.756.75-
Oct 30, 20236.956.956.956.956.95-
Oct 27, 20236.706.706.706.706.70-
Oct 26, 20236.806.806.806.806.80-
Oct 25, 20236.956.956.956.956.95-
Oct 24, 20236.956.956.956.956.95-
Oct 23, 20237.307.307.307.307.30-
Oct 20, 20237.257.257.257.257.25-
Oct 19, 20237.357.357.357.357.35-
Oct 18, 20237.357.357.357.357.35-
Oct 17, 20237.207.207.207.207.20-
Oct 16, 20237.057.057.057.057.05-
Oct 13, 20237.507.507.507.507.50-
Oct 12, 20237.507.507.507.507.50-
Oct 11, 20237.507.507.507.507.50-
Oct 10, 20237.457.457.457.457.45-
Oct 09, 20237.707.707.707.707.70-
Oct 06, 20237.707.707.707.707.70-
Oct 05, 20237.707.707.707.707.70-
Oct 04, 20237.807.807.807.807.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...