Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MagnaChip Semiconductor Corp (SMG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
9.65-0.10 (-1.03%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20239.659.659.659.659.65100
Feb 02, 20239.759.759.759.759.75-
Feb 01, 20239.459.459.459.459.45-
Jan 31, 20239.409.409.409.409.40-
Jan 30, 20239.659.659.659.659.65-
Jan 27, 20239.409.409.409.409.40-
Jan 26, 20239.559.559.559.559.55-
Jan 25, 20239.559.609.559.609.60-
Jan 24, 20239.759.759.759.759.75-
Jan 23, 20239.559.559.559.559.55-
Jan 20, 20239.459.459.459.459.45-
Jan 19, 20239.559.559.559.559.55-
Jan 18, 20239.859.859.859.859.85-
Jan 17, 20239.659.659.659.659.65-
Jan 16, 20239.659.659.659.659.65-
Jan 13, 20239.859.859.859.859.85-
Jan 12, 20239.909.909.909.909.90-
Jan 11, 20239.859.859.859.859.85-
Jan 10, 20239.459.459.459.459.45-
Jan 09, 20239.109.109.109.109.10-
Jan 06, 20238.708.708.708.708.70-
Jan 05, 20239.009.009.009.009.00-
Jan 04, 20238.658.658.658.658.65-
Jan 03, 20238.608.608.608.608.60-
Jan 02, 20238.558.558.558.558.55-
Dec 30, 20228.358.358.358.358.35-
Dec 29, 20228.008.008.008.008.00-
Dec 28, 20228.008.008.008.008.00-
Dec 27, 20227.957.957.957.957.95-
Dec 23, 20228.058.058.058.058.05-
Dec 22, 20228.058.058.058.058.05-
Dec 21, 20227.957.957.957.957.95-
Dec 20, 20227.907.907.907.907.90-
Dec 19, 20228.308.308.308.308.30-
Dec 16, 20228.208.208.208.208.20-
Dec 15, 20228.508.508.508.508.50-
Dec 14, 20228.708.708.708.708.70-
Dec 13, 20228.558.558.558.558.55-
Dec 12, 20228.758.758.758.758.75-
Dec 09, 20228.758.758.758.758.75-
Dec 08, 20228.608.608.608.608.60-
Dec 07, 20228.658.658.658.658.65-
Dec 06, 20228.908.908.908.908.90-
Dec 05, 20228.958.958.958.958.95-
Dec 02, 20229.059.059.059.059.05-
Dec 01, 20229.409.409.409.409.40-
Nov 30, 20229.159.159.159.159.15-
Nov 29, 20229.009.009.009.009.00-
Nov 28, 20229.159.159.159.159.15-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement