New Zealand markets closed

Qorvo Inc (2QO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
91.90-0.01 (-0.01%)
At close: 08:08AM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202491.9091.9091.9091.9091.90-
03 Oct 202491.9191.9191.9191.9191.91-
02 Oct 202489.4189.4189.4189.4189.41-
01 Oct 202492.1992.1992.1992.1992.19-
30 Sept 202492.1092.1092.1092.1092.10-
27 Sept 202493.5193.5193.5193.5193.51-
26 Sept 202492.6292.6292.6292.6292.62-
25 Sept 202491.1991.1991.1991.1991.19-
24 Sept 202491.6291.6291.6291.6291.62-
23 Sept 202491.1791.1791.1791.1791.17-
20 Sept 202491.7591.7591.7591.7591.75-
19 Sept 202490.5490.5490.5490.5490.54-
18 Sept 202489.5289.5289.5289.5289.52-
17 Sept 202489.8489.8489.8489.8489.84-
16 Sept 202496.3896.3896.3896.3896.38-
13 Sept 202494.7394.7394.7394.7394.73-
12 Sept 202497.1897.1897.1897.1897.18-
11 Sept 202493.6393.6393.6393.6393.63-
10 Sept 202494.4594.4594.4594.4594.45-
09 Sept 202494.2794.2794.2794.2794.27-
06 Sept 202496.2496.2496.2496.2496.24-
05 Sept 202497.6997.6997.6997.6997.69-
04 Sept 202496.6696.6696.6696.6696.66-
03 Sept 2024103.94103.94103.94103.94103.94-
02 Sept 2024104.14104.14104.14104.14104.14-
30 Aug 2024102.82102.82102.82102.82102.82-
29 Aug 202499.8099.8099.8099.8099.80-
28 Aug 2024101.40101.40101.40101.40101.40-
27 Aug 2024100.22100.22100.22100.22100.22-
26 Aug 2024102.86102.86102.86102.86102.86-
23 Aug 202499.3099.3099.3099.3099.30-
22 Aug 2024100.82100.82100.82100.82100.82-
21 Aug 202499.6199.6199.6199.6199.61-
20 Aug 2024101.10101.10101.10101.10101.10-
19 Aug 202499.9899.9899.9899.9899.98-
16 Aug 2024102.24102.24102.24102.24102.24-
15 Aug 202498.4898.4898.4898.4898.48-
14 Aug 2024100.56100.56100.56100.56100.56-
13 Aug 202497.9197.9197.9197.9197.91-
12 Aug 202496.9196.9196.9196.9196.91-
09 Aug 202497.5197.5197.5197.5197.51-
08 Aug 202491.4191.4191.4191.4191.41-
07 Aug 202494.5994.5994.5994.5994.59-
06 Aug 202496.2896.2896.2896.2896.28-
05 Aug 202493.1793.1793.1793.1793.17-
02 Aug 2024100.54100.54100.54100.54100.54-
01 Aug 2024109.76109.76109.76109.76109.76-
31 Jul 2024111.58111.58111.58111.58111.58-
30 Jul 2024112.58112.58112.58112.58112.58-
29 Jul 2024112.54112.54112.54112.54112.54-
26 Jul 2024109.40109.40109.40109.40109.40-
25 Jul 2024109.82109.82109.82109.82109.82-
24 Jul 2024113.88113.88113.88113.88113.88-
23 Jul 2024114.24114.24114.24114.24114.24-
22 Jul 2024111.76111.76111.76111.76111.76-
19 Jul 2024114.28114.28114.28114.28114.28-
18 Jul 2024112.92112.92112.92112.92112.92-
17 Jul 2024117.28117.28117.28117.28117.28-
16 Jul 2024115.66115.66115.66115.66115.66-
15 Jul 2024112.54112.54112.54112.54112.54-
12 Jul 2024112.08112.08112.08112.08112.08-
11 Jul 2024114.60114.60114.60114.60114.60-
10 Jul 2024110.24110.24110.24110.24110.24-
09 Jul 2024111.32111.32111.32111.32111.32-
08 Jul 2024109.02109.02109.02109.02109.02-
05 Jul 2024107.74107.74107.74107.74107.74-
04 Jul 2024108.14108.14108.14108.14108.14-
03 Jul 2024110.20110.20110.20110.20110.20-
02 Jul 2024108.96108.96108.96108.96108.96-
01 Jul 2024107.70107.70107.70107.70107.70-
28 Jun 2024104.94104.94104.94104.94104.94-
27 Jun 2024105.68105.68105.68105.68105.68-
26 Jun 2024107.50107.50107.50107.50107.50-
25 Jun 2024105.38105.38105.38105.38105.38-
24 Jun 2024105.72105.72105.72105.72105.72-
21 Jun 2024105.26105.26105.26105.26105.26-
20 Jun 2024106.96106.96106.96106.96106.96-
19 Jun 2024106.40106.40106.40106.40106.40-
18 Jun 2024105.98105.98105.98105.98105.98-
17 Jun 2024104.52104.52104.52104.52104.52-
14 Jun 2024105.40105.40105.40105.40105.40-
13 Jun 2024100.80100.80100.80100.80100.80-
12 Jun 202496.5396.5396.5396.5396.53-
11 Jun 202494.5594.5594.5594.5594.55-
10 Jun 202492.0092.0092.0092.0092.00-
07 Jun 202491.4491.4491.4491.4491.44-
06 Jun 202491.1291.1291.1291.1291.12-
05 Jun 202489.5889.5889.5889.5889.58-
04 Jun 202489.2889.2889.2889.2889.28-
03 Jun 202490.4790.4790.4790.4790.47-
31 May 202489.0289.0289.0289.0289.02-
30 May 202488.1688.1688.1688.1688.16-
29 May 202489.7089.7089.7089.7089.70-
28 May 202490.1290.1290.1290.1290.12-
27 May 202490.0890.0890.0890.0890.08-
24 May 202489.2089.2089.2089.2089.20-
23 May 202492.5292.5292.5292.5292.52-
22 May 202489.8689.8689.8689.8689.86-
21 May 202490.4490.4490.4490.4490.44-
20 May 202490.1590.1590.1590.1590.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...