ON Semiconductor Corp (XS4.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 30 |
| 21 Jun 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 20 Jun 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 19 Jun 2024 | 66.29 | 66.29 | 65.31 | 65.31 | 65.31 | 30 |
| 18 Jun 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 17 Jun 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 14 Jun 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 13 Jun 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 12 Jun 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 11 Jun 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 10 Jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 07 Jun 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 06 Jun 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 05 Jun 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 04 Jun 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 03 Jun 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 31 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 30 May 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 29 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 28 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 27 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 24 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 23 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 22 May 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 21 May 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 20 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 17 May 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 16 May 2024 | 68.41 | 68.41 | 67.91 | 67.91 | 67.91 | 80 |
| 15 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 14 May 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 13 May 2024 | 65.88 | 66.96 | 65.88 | 66.96 | 66.96 | 130 |
| 10 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 09 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 08 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 07 May 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 06 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 03 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 02 May 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 30 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 29 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 26 Apr 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 25 Apr 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 24 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Apr 2024 | 58.85 | 58.85 | 58.31 | 58.31 | 58.31 | 125 |
| 18 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 17 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 16 Apr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 12 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 11 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 10 Apr 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 09 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 08 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 05 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 03 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 02 Apr 2024 | 69.12 | 69.13 | 69.12 | 69.13 | 69.13 | 5 |
| 28 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 27 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 26 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 25 Mar 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 22 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 21 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 20 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 19 Mar 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 18 Mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 15 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| 14 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 13 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 12 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
| 11 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 08 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 07 Mar 2024 | 71.23 | 76.85 | 71.23 | 76.85 | 76.85 | 20 |
| 06 Mar 2024 | 71.48 | 72.25 | 71.48 | 72.25 | 72.25 | 10 |
| 05 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 04 Mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 01 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 29 Feb 2024 | 70.21 | 72.03 | 70.21 | 72.03 | 72.03 | 6 |
| 28 Feb 2024 | 71.01 | 71.01 | 70.21 | 70.21 | 70.21 | 60 |
| 27 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 26 Feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 22 Feb 2024 | 72.99 | 72.99 | 72.69 | 72.69 | 72.69 | 40 |
| 21 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 20 Feb 2024 | 73.17 | 73.17 | 70.72 | 71.32 | 71.32 | 152 |
| 19 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 16 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 15 Feb 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 14 Feb 2024 | 73.81 | 76.10 | 73.81 | 76.10 | 76.10 | 180 |
| 13 Feb 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 12 Feb 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| 09 Feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 08 Feb 2024 | 71.24 | 73.70 | 71.24 | 73.70 | 73.70 | 184 |
| 07 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
| 06 Feb 2024 | 72.20 | 73.26 | 72.20 | 73.26 | 73.26 | 60 |
| 05 Feb 2024 | 65.26 | 72.16 | 65.26 | 72.16 | 72.16 | 150 |
| 02 Feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 01 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.