NXP

NXPI
🏛️ germany →
192.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 202.90 205.35 202.90 205.05 0.0M
2021-12-29 205.95 207.95 202.65 203.30 0.0M
2021-12-28 204.65 207.50 202.60 204.95 0.0M
2021-12-27 201.30 205.00 200.15 204.10 0.0M
2021-12-23 199.48 202.50 199.10 201.10 0.0M
2021-12-22 199.32 200.00 196.90 199.62 0.0M
2021-12-21 195.44 199.08 193.94 198.48 0.0M
2021-12-20 192.22 193.30 190.02 192.34 0.0M
2021-12-17 192.20 197.04 190.02 195.24 0.0M
2021-12-16 204.10 205.90 193.00 193.00 0.0M
2021-12-15 195.78 201.55 193.64 201.55 0.0M
2021-12-14 195.80 197.48 192.02 195.02 0.0M
2021-12-13 202.20 203.75 195.20 196.82 0.0M
2021-12-10 200.20 202.30 198.00 199.68 0.0M
2021-12-09 201.05 202.45 198.02 200.50 0.0M
2021-12-08 209.55 211.85 195.44 201.20 0.0M
2021-12-07 199.98 212.95 199.98 211.50 0.0M
2021-12-06 199.00 203.60 192.84 198.34 0.0M
2021-12-03 197.02 201.30 195.44 198.44 0.0M
2021-12-02 199.90 199.90 191.88 196.10 0.0M
2021-12-01 200.00 207.30 198.26 199.70 0.0M
2021-11-30 197.00 198.82 194.18 195.56 0.0M
2021-11-29 193.06 198.08 190.74 198.08 0.0M
2021-11-26 196.00 196.00 186.74 189.10 0.0M
2021-11-25 197.24 200.35 197.10 198.48 0.0M
2021-11-24 196.08 196.54 191.60 195.50 0.0M
2021-11-23 195.52 198.60 191.38 192.52 0.0M
2021-11-22 197.38 200.20 195.50 199.18 0.0M
2021-11-19 194.86 196.58 194.70 195.50 0.0M
2021-11-18 193.78 194.92 191.22 193.36 0.0M
2021-11-17 194.44 195.98 191.18 192.66 0.0M
2021-11-16 190.32 194.00 188.36 194.00 0.0M
2021-11-15 191.24 193.90 189.70 190.36 0.0M
2021-11-12 192.66 193.80 188.00 189.68 0.0M
2021-11-11 186.78 196.00 186.78 190.86 0.0M
2021-11-10 190.74 190.74 185.50 186.22 0.0M
2021-11-09 192.76 193.32 189.20 189.94 0.0M
2021-11-08 192.36 196.00 187.22 192.28 0.0M
2021-11-05 189.54 194.20 187.50 193.08 0.0M
2021-11-04 187.52 191.00 187.02 188.56 0.0M
2021-11-03 178.46 186.62 177.16 186.04 0.0M
2021-11-02 173.98 180.82 173.88 178.50 0.0M
2021-11-01 174.90 179.90 173.00 175.90 0.0M
2021-10-29 170.18 173.66 169.12 173.66 0.0M
2021-10-28 166.90 171.30 165.28 170.64 0.0M
2021-10-27 168.46 169.00 164.54 168.02 0.0M
2021-10-26 173.32 174.34 167.48 169.08 0.0M
2021-10-25 172.26 173.56 171.98 172.82 0.0M
2021-10-22 171.38 173.94 171.34 172.12 0.0M
2021-10-21 168.68 171.92 168.66 171.60 0.0M
2021-10-20 168.22 171.04 168.00 169.20 0.0M
2021-10-19 164.86 169.46 164.86 169.46 0.0M
2021-10-18 163.92 165.44 161.90 165.40 0.0M
2021-10-15 164.50 165.00 163.24 163.62 0.0M
2021-10-14 158.40 163.92 158.40 162.54 0.0M
2021-10-13 158.50 160.76 157.58 157.58 0.0M
2021-10-12 160.62 161.50 158.30 158.30 0.0M
2021-10-11 164.74 164.74 161.96 162.38 0.0M
2021-10-08 168.34 168.38 165.00 165.14 0.0M
2021-10-07 166.50 170.40 166.24 167.64 0.0M
2021-10-06 164.48 165.56 161.54 165.56 0.0M
2021-10-05 164.48 166.32 163.48 165.84 0.0M
2021-10-04 165.90 169.00 161.94 162.50 0.0M
2021-10-01 167.74 171.54 165.10 166.20 0.0M
2021-09-30 173.58 173.88 169.36 169.60 0.0M
2021-09-29 176.70 178.04 170.90 172.56 0.0M
2021-09-28 183.00 183.42 176.38 176.38 0.0M
2021-09-27 186.58 186.58 181.96 185.72 0.0M
2021-09-24 183.32 185.82 182.12 184.96 0.0M
2021-09-23 181.28 185.74 181.28 185.34 0.0M
2021-09-22 177.08 180.44 175.64 180.44 0.0M
2021-09-21 174.60 176.46 173.88 176.46 0.0M
2021-09-20 178.28 178.28 169.70 171.28 0.0M
2021-09-17 181.86 181.86 177.54 178.50 0.0M
2021-09-16 179.36 181.00 178.26 181.00 0.0M
2021-09-15 179.10 181.40 178.08 178.86 0.0M
2021-09-14 181.48 183.00 178.78 178.78 0.0M
2021-09-13 181.04 182.02 179.74 180.52 0.0M
2021-09-10 178.98 182.78 178.18 182.78 0.0M
2021-09-09 174.64 178.46 174.64 178.38 0.0M
2021-09-08 180.48 180.70 175.60 175.60 0.0M
2021-09-07 180.82 180.96 178.18 179.86 0.0M
2021-09-06 181.06 181.66 179.86 181.12 0.0M
2021-09-03 179.16 180.30 178.28 179.74 0.0M
2021-09-02 178.16 179.44 177.52 177.64 0.0M
2021-09-01 182.16 184.26 178.70 178.70 0.0M
2021-08-31 194.18 194.28 177.78 182.34 0.0M
2021-08-30 192.00 194.00 191.34 193.00 0.0M
2021-08-27 188.68 192.38 188.60 191.36 0.0M
2021-08-26 184.04 189.74 183.44 188.98 0.0M
2021-08-25 183.10 186.00 183.10 185.84 0.0M
2021-08-24 180.54 182.54 179.64 182.54 0.0M
2021-08-23 176.30 179.76 176.08 179.32 0.0M
2021-08-20 173.56 175.18 172.52 174.22 0.0M
2021-08-19 174.00 174.00 170.20 173.60 0.0M
2021-08-18 175.80 177.02 175.28 176.78 0.0M
2021-08-17 180.72 180.72 175.00 175.96 0.0M
2021-08-16 182.86 183.04 180.44 181.20 0.0M
2021-08-13 182.38 183.56 180.02 181.66 0.0M
2021-08-12 186.22 186.38 181.82 182.58 0.0M
2021-08-11 185.88 186.50 182.66 183.82 0.0M
2021-08-10 185.52 187.22 183.66 186.04 0.0M
2021-08-09 181.72 185.50 180.86 185.50 0.0M
2021-08-06 180.48 182.26 180.38 181.60 0.0M
2021-08-05 180.34 181.32 178.60 178.70 0.0M
2021-08-04 178.14 180.42 176.02 180.04 0.0M
2021-08-03 176.10 177.18 174.10 177.12 0.0M
2021-08-02 175.64 181.80 175.20 176.18 0.0M
2021-07-30 168.22 174.00 168.22 173.20 0.0M
2021-07-29 167.02 172.44 167.02 171.98 0.0M
2021-07-28 163.78 168.50 163.76 168.50 0.0M
2021-07-27 167.08 168.32 161.54 162.02 0.0M
2021-07-26 168.00 168.00 165.52 166.60 0.0M
2021-07-23 166.38 167.38 165.10 166.00 0.0M
2021-07-22 166.92 167.00 164.12 164.60 0.0M
2021-07-21 164.96 168.10 164.96 166.86 0.0M
2021-07-20 161.80 165.42 160.18 165.34 0.0M
2021-07-19 160.20 161.54 156.34 159.08 0.0M
2021-07-16 163.98 167.90 160.96 160.96 0.0M
2021-07-15 172.02 172.52 163.62 163.70 0.0M
2021-07-14 173.20 175.60 171.50 172.18 0.0M
2021-07-13 172.94 173.56 171.96 173.34 0.0M
2021-07-12 170.08 171.72 169.72 171.44 0.0M
2021-07-09 165.84 168.94 165.00 168.94 0.0M
2021-07-08 168.20 168.20 161.88 164.68 0.0M
2021-07-07 171.60 172.00 168.02 168.62 0.0M
2021-07-06 171.58 174.22 169.50 170.14 0.0M
2021-07-05 172.00 173.60 170.56 172.98 0.0M
2021-07-02 170.66 172.84 169.76 170.38 0.0M
2021-07-01 174.36 175.60 170.12 170.12 0.0M
2021-06-30 175.24 175.50 172.38 172.48 0.0M
2021-06-29 172.12 174.32 171.60 173.90 0.0M
2021-06-28 172.04 173.98 170.82 172.58 0.0M
2021-06-25 170.14 172.38 170.14 172.34 0.0M
2021-06-24 167.92 171.54 167.84 171.10 0.0M
2021-06-23 165.30 167.34 165.06 167.16 0.0M
2021-06-22 166.36 167.92 165.00 165.00 0.0M
2021-06-21 162.92 166.42 161.00 166.02 0.0M
2021-06-18 166.32 166.36 162.62 162.62 0.0M
2021-06-17 166.08 168.18 166.00 166.92 0.0M
2021-06-16 168.14 168.34 165.60 166.96 0.0M
2021-06-15 168.98 168.98 167.00 167.80 0.0M
2021-06-14 165.32 167.66 165.06 167.30 0.0M
2021-06-11 164.62 166.46 164.62 165.24 0.0M
2021-06-10 162.30 166.16 161.56 165.42 0.0M
2021-06-09 163.70 163.88 161.76 162.36 0.0M
2021-06-08 166.00 166.00 162.92 163.26 0.0M
2021-06-07 166.30 167.40 164.58 165.56 0.0M
2021-06-04 165.96 166.34 165.24 166.12 0.0M
2021-06-03 169.76 170.66 165.42 165.42 0.0M
2021-06-02 170.94 171.08 169.72 169.72 0.0M
2021-06-01 172.40 174.98 170.20 170.20 0.0M
2021-05-31 174.06 174.06 171.86 173.04 0.0M
2021-05-28 172.40 174.88 172.28 174.22 0.0M
2021-05-27 169.28 172.26 167.76 171.90 0.0M
2021-05-26 168.30 169.06 167.12 169.06 0.0M
2021-05-25 167.20 168.62 166.80 168.06 0.0M
2021-05-24 166.34 167.92 166.34 167.92 0.0M
2021-05-21 164.28 165.00 163.28 164.70 0.0M
2021-05-20 159.12 163.82 158.84 163.82 0.0M
2021-05-19 155.38 160.00 153.88 160.00 0.0M
2021-05-18 158.68 159.54 157.24 158.68 0.0M
2021-05-17 158.90 159.06 154.62 156.12 0.0M
2021-05-14 155.26 160.30 155.14 159.00 0.0M
2021-05-13 150.96 156.00 150.10 153.24 0.0M
2021-05-12 157.98 158.58 151.00 151.00 0.0M
2021-05-11 155.00 158.30 146.00 158.30 0.0M
2021-05-10 164.00 164.60 156.44 156.44 0.0M
2021-05-07 161.28 163.08 159.78 163.08 0.0M
2021-05-06 159.02 159.68 154.70 158.44 0.0M
2021-05-05 158.70 161.82 158.70 160.18 0.0M
2021-05-04 159.56 159.98 154.28 158.54 0.0M
2021-05-03 160.22 162.54 157.98 159.66 0.0M
2021-04-30 165.00 165.32 159.20 160.00 0.0M
2021-04-29 164.64 168.50 162.14 165.08 0.0M
2021-04-28 169.32 169.96 164.80 164.80 0.0M
2021-04-27 170.98 173.36 168.10 168.88 0.0M
2021-04-26 169.00 170.80 166.26 169.52 0.0M
2021-04-23 163.56 167.54 163.56 166.62 0.0M
2021-04-22 167.04 168.92 163.28 163.28 0.0M
2021-04-21 160.04 167.38 160.04 167.38 0.0M
2021-04-20 162.00 162.74 160.00 161.68 0.0M
2021-04-19 167.60 169.00 159.98 161.22 0.0M
2021-04-16 167.56 169.90 166.38 166.38 0.0M
2021-04-15 168.00 170.78 165.96 168.64 0.0M
2021-04-14 169.70 170.98 167.00 167.06 0.0M
2021-04-13 175.16 175.98 168.10 169.56 0.0M
2021-04-12 176.50 178.00 172.94 174.24 0.0M
2021-04-09 176.36 178.40 173.72 175.04 0.0M
2021-04-08 179.70 179.70 173.86 174.58 0.0M
2021-04-07 179.98 179.98 176.90 179.04 0.0M
2021-04-06 180.00 182.98 176.28 178.58 0.0M
2021-04-01 173.80 176.76 173.80 176.38 0.0M
2021-03-31 169.50 172.60 168.82 172.10 0.0M
2021-03-30 165.12 169.00 164.40 169.00 0.0M
2021-03-29 166.86 170.98 163.24 165.74 0.0M
2021-03-26 163.66 166.82 161.14 166.82 0.0M
2021-03-25 159.02 161.00 154.54 160.08 0.0M
2021-03-24 161.40 165.00 158.50 158.90 0.0M
2021-03-23 168.36 169.98 160.80 162.14 0.0M
2021-03-22 173.00 175.00 165.12 170.10 0.0M
2021-03-19 168.44 171.32 162.66 169.00 0.0M
2021-03-18 173.80 174.40 166.76 166.98 0.0M
2021-03-17 170.60 175.00 167.78 173.66 0.0M
2021-03-16 168.42 172.52 166.96 170.10 0.0M
2021-03-15 162.98 169.36 162.74 167.64 0.0M
2021-03-12 155.24 155.60 152.56 153.92 0.0M
2021-03-11 153.20 158.12 153.20 157.44 0.0M
2021-03-10 155.38 158.00 152.46 152.46 0.0M
2021-03-09 145.76 155.00 145.66 154.18 0.0M
2021-03-08 150.74 153.82 144.10 145.68 0.0M
2021-03-05 139.62 152.84 138.62 151.90 0.0M
2021-03-04 145.00 146.10 137.96 140.04 0.0M
2021-03-03 152.66 154.50 146.44 146.44 0.0M
2021-03-02 156.00 157.58 151.20 153.06 0.0M
2021-03-01 154.00 158.00 153.00 155.10 0.0M
2021-02-26 145.02 152.22 145.02 151.04 0.0M
2021-02-25 155.02 155.92 147.16 148.26 0.0M
2021-02-24 148.86 153.46 146.98 153.18 0.0M
2021-02-23 154.52 155.04 144.68 149.14 0.0M
2021-02-22 158.06 158.06 152.62 152.62 0.0M
2021-02-19 153.92 159.50 153.92 157.30 0.0M
2021-02-18 157.12 157.32 151.86 154.78 0.0M
2021-02-17 162.38 164.22 156.24 159.00 0.0M
2021-02-16 164.98 166.00 160.72 161.00 0.0M
2021-02-15 160.86 165.38 160.86 164.98 0.0M
2021-02-12 159.20 162.24 159.00 160.10 0.0M
2021-02-11 154.64 160.70 154.64 159.50 0.0M
2021-02-10 155.70 158.54 152.00 154.80 0.0M
2021-02-09 156.16 157.18 153.28 154.94 0.0M
2021-02-08 153.54 156.06 152.70 156.06 0.0M
2021-02-05 151.50 153.54 151.22 152.60 0.0M
2021-02-04 145.94 151.38 145.26 151.00 0.0M
2021-02-03 148.40 150.50 144.40 144.88 0.0M
2021-02-02 138.00 150.36 138.00 146.26 0.0M
2021-02-01 135.00 142.40 135.00 142.34 0.0M
2021-01-29 134.38 137.98 131.82 132.42 0.0M
2021-01-28 132.22 137.16 130.28 136.58 0.0M
2021-01-27 139.02 140.16 129.38 132.72 0.0M
2021-01-26 142.68 144.24 138.86 138.86 0.0M
2021-01-25 144.00 149.98 141.36 143.04 0.0M
2021-01-22 141.72 143.92 141.26 141.38 0.0M
2021-01-21 144.20 144.40 142.82 143.30 0.0M
2021-01-20 145.50 148.48 144.00 144.64 0.0M
2021-01-19 148.14 148.76 144.44 144.44 0.0M
2021-01-18 142.80 146.50 141.70 146.50 0.0M
2021-01-15 147.42 148.84 139.76 142.82 0.0M
2021-01-14 146.30 149.32 145.14 148.50 0.0M
2021-01-13 145.08 146.18 144.18 145.88 0.0M
2021-01-12 142.26 147.22 142.24 144.64 0.0M
2021-01-11 142.64 145.00 142.50 142.50 0.0M
2021-01-08 142.68 149.00 141.12 142.54 0.0M
2021-01-07 138.80 143.62 137.24 142.22 0.0M
2021-01-06 132.02 138.90 131.22 136.66 0.0M
2021-01-05 132.78 134.04 131.28 134.04 0.0M
2021-01-04 129.98 134.54 129.46 132.46 0.0M