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
2023-12-29 207.80 208.00 205.00 205.00 0.0M
2023-12-28 208.20 210.00 208.20 209.80 0.0M
2023-12-27 211.60 211.60 208.20 208.80 0.0M
2023-12-22 208.40 210.00 205.80 208.60 0.0M
2023-12-21 204.00 207.60 201.80 207.60 0.0M
2023-12-20 208.00 209.20 204.60 204.60 0.0M
2023-12-19 208.00 211.80 207.00 209.20 0.0M
2023-12-18 213.80 216.00 208.80 210.00 0.0M
2023-12-15 210.40 218.00 208.40 214.00 0.0M
2023-12-14 203.00 212.00 202.40 212.00 0.0M
2023-12-13 205.00 205.00 201.80 204.60 0.0M
2023-12-12 202.80 205.20 201.60 204.20 0.0M
2023-12-11 201.00 206.20 198.10 205.00 0.0M
2023-12-08 196.50 201.60 194.40 200.40 0.0M
2023-12-07 192.60 197.00 189.80 196.40 0.0M
2023-12-06 190.20 194.90 190.20 192.70 0.0M
2023-12-05 190.40 191.20 187.40 190.60 0.0M
2023-12-04 186.00 190.30 184.70 189.70 0.0M
2023-12-01 188.00 189.40 185.60 189.00 0.0M
2023-11-30 188.00 189.00 184.80 186.20 0.0M
2023-11-29 183.60 188.20 181.20 188.20 0.0M
2023-11-28 183.70 183.70 180.50 180.70 0.0M
2023-11-27 182.10 183.50 180.90 183.00 0.0M
2023-11-24 181.60 183.20 181.30 182.80 0.0M
2023-11-23 184.70 184.70 182.00 182.00 0.0M
2023-11-22 181.90 187.00 181.90 184.40 0.0M
2023-11-21 184.40 184.40 182.00 182.00 0.0M
2023-11-20 182.10 185.60 182.10 184.70 0.0M
2023-11-17 186.20 186.20 183.40 185.30 0.0M
2023-11-16 184.00 186.70 183.10 185.60 0.0M
2023-11-15 181.30 186.10 180.30 186.10 0.0M
2023-11-14 172.00 179.20 171.60 179.20 0.0M
2023-11-13 172.40 174.90 170.40 172.80 0.0M
2023-11-10 167.90 171.80 167.90 171.80 0.0M
2023-11-09 172.30 173.00 169.80 171.40 0.0M
2023-11-08 172.40 172.90 168.80 171.30 0.0M
2023-11-07 169.60 176.40 165.90 173.50 0.0M
2023-11-06 170.50 172.00 167.90 169.90 0.0M
2023-11-03 165.50 171.00 164.50 168.70 0.0M
2023-11-02 162.60 167.40 162.60 164.90 0.0M
2023-11-01 162.90 163.00 160.50 161.70 0.0M
2023-10-31 159.40 162.60 158.70 162.30 0.0M
2023-10-30 169.60 169.60 157.70 161.30 0.0M
2023-10-27 172.00 172.00 168.30 168.30 0.0M
2023-10-26 165.50 175.40 162.60 172.80 0.0M
2023-10-25 170.10 170.30 166.40 166.50 0.0M
2023-10-24 171.00 173.40 170.90 173.40 0.0M
2023-10-23 174.80 176.20 171.10 171.10 0.0M
2023-10-20 177.00 178.10 174.80 174.80 0.0M
2023-10-19 184.20 184.20 177.10 177.10 0.0M
2023-10-18 181.40 184.20 181.40 182.60 0.0M
2023-10-17 190.50 190.50 185.00 188.20 0.0M
2023-10-16 184.00 188.60 183.30 188.60 0.0M
2023-10-13 193.30 193.30 184.80 184.90 0.0M
2023-10-12 193.60 194.00 191.40 191.40 0.0M
2023-10-11 189.30 193.00 189.30 190.60 0.0M
2023-10-10 189.00 191.80 189.00 190.30 0.0M
2023-10-09 185.90 188.30 183.80 187.90 0.0M
2023-10-06 184.60 188.90 184.60 188.70 0.0M
2023-10-05 186.60 189.80 186.00 186.00 0.0M
2023-10-04 184.20 187.80 184.20 186.00 0.0M
2023-10-03 190.40 190.40 187.20 187.20 0.0M
2023-10-02 192.40 192.40 189.30 189.30 0.0M
2023-09-29 192.00 192.00 188.20 188.20 0.0M
2023-09-28 186.30 191.00 184.30 189.90 0.0M
2023-09-27 186.80 187.60 183.30 185.70 0.0M
2023-09-26 188.30 189.00 184.40 184.40 0.0M
2023-09-25 184.20 186.90 182.70 186.50 0.0M
2023-09-22 181.60 185.00 181.60 185.00 0.0M
2023-09-21 180.80 182.70 180.80 182.10 0.0M
2023-09-20 185.20 187.00 183.10 183.10 0.0M
2023-09-19 187.60 187.60 185.50 185.50 0.0M
2023-09-18 183.90 187.00 181.40 185.40 0.0M
2023-09-15 191.80 191.80 184.90 184.90 0.0M
2023-09-14 186.00 190.10 186.00 190.10 0.0M
2023-09-13 185.90 186.60 185.90 186.60 0.0M
2023-09-12 189.60 189.60 186.80 186.80 0.0M
2023-09-11 192.00 192.00 187.10 189.10 0.0M
2023-09-08 189.70 191.00 187.90 189.10 0.0M
2023-09-07 191.30 194.10 188.60 190.50 0.0M
2023-09-06 191.40 195.30 191.40 193.20 0.0M
2023-09-05 192.00 193.10 191.00 192.50 0.0M
2023-09-04 193.60 195.70 192.50 194.90 0.0M
2023-09-01 191.10 194.50 190.20 194.50 0.0M
2023-08-31 190.10 190.60 187.70 189.70 0.0M
2023-08-30 188.40 188.50 186.10 188.50 0.0M
2023-08-29 185.00 189.50 182.20 188.60 0.0M
2023-08-28 183.20 185.00 179.90 183.50 0.0M
2023-08-25 178.20 181.10 178.20 181.10 0.0M
2023-08-24 187.00 187.90 179.20 179.20 0.0M
2023-08-23 187.10 187.10 179.30 185.60 0.0M
2023-08-22 186.10 187.90 186.10 186.20 0.0M
2023-08-21 182.50 183.00 180.40 182.70 0.0M
2023-08-18 177.00 180.20 176.00 179.90 0.0M
2023-08-17 179.80 180.70 178.70 178.70 0.0M
2023-08-16 185.90 185.90 180.50 180.50 0.0M
2023-08-15 191.00 191.00 184.30 185.40 0.0M
2023-08-14 184.90 189.40 184.90 189.40 0.0M
2023-08-11 192.20 192.20 185.80 186.30 0.0M
2023-08-10 195.20 198.10 192.70 193.00 0.0M
2023-08-09 199.70 200.00 195.70 195.70 0.0M
2023-08-08 199.10 199.70 195.10 198.20 0.0M
2023-08-07 197.20 198.50 194.90 197.60 0.0M
2023-08-04 196.00 197.10 191.10 193.30 0.0M
2023-08-03 199.20 199.20 190.10 197.80 0.0M
2023-08-02 203.00 203.00 196.70 198.60 0.0M
2023-08-01 204.00 204.80 200.20 204.20 0.0M
2023-07-31 203.80 205.00 201.20 202.60 0.0M
2023-07-28 205.40 205.60 201.00 202.60 0.0M
2023-07-27 199.90 205.00 197.00 201.80 0.0M
2023-07-26 199.80 199.90 195.30 198.00 0.0M
2023-07-25 192.50 201.20 192.50 199.60 0.0M
2023-07-24 193.00 194.20 190.20 190.80 0.0M
2023-07-21 192.80 193.00 190.00 192.30 0.0M
2023-07-20 194.10 195.00 189.50 190.60 0.0M
2023-07-19 200.40 200.40 196.60 196.60 0.0M
2023-07-18 193.30 199.50 192.70 199.40 0.0M
2023-07-17 187.90 195.40 187.90 195.20 0.0M
2023-07-14 194.10 194.10 188.90 188.90 0.0M
2023-07-13 192.40 193.30 189.60 193.20 0.0M
2023-07-12 191.90 193.40 190.10 190.40 0.0M
2023-07-11 189.80 192.00 189.50 191.80 0.0M
2023-07-10 186.10 191.70 183.30 191.50 0.0M
2023-07-07 188.40 188.40 184.40 187.40 0.0M
2023-07-06 184.70 187.10 182.60 187.10 0.0M
2023-07-05 187.40 188.50 185.80 188.50 0.0M
2023-07-04 189.40 190.40 187.80 188.90 0.0M
2023-07-03 188.50 190.10 186.90 190.10 0.0M
2023-06-30 183.10 188.50 180.90 187.90 0.0M
2023-06-29 179.30 184.00 178.90 184.00 0.0M
2023-06-28 181.00 183.00 176.00 180.80 0.0M
2023-06-27 175.40 182.00 172.90 182.00 0.0M
2023-06-26 174.60 178.00 169.00 177.00 0.0M
2023-06-23 176.80 177.50 174.50 174.60 0.0M
2023-06-22 176.20 176.90 172.00 176.40 0.0M
2023-06-21 177.50 180.90 176.60 176.60 0.0M
2023-06-20 179.00 180.90 174.50 178.30 0.0M
2023-06-19 178.70 180.30 176.30 178.00 0.0M
2023-06-16 180.00 182.00 175.80 182.00 0.0M
2023-06-15 182.00 182.00 177.40 178.80 0.0M
2023-06-14 182.00 183.20 178.00 181.80 0.0M
2023-06-13 176.80 183.00 172.00 181.70 0.0M
2023-06-12 174.00 176.30 171.30 176.30 0.0M
2023-06-09 174.10 175.60 171.70 171.70 0.0M
2023-06-08 171.90 174.50 171.90 173.50 0.0M
2023-06-07 170.80 177.10 168.30 174.30 0.0M
2023-06-06 163.50 168.90 163.00 168.40 0.0M
2023-06-05 170.30 170.80 163.80 165.30 0.0M
2023-06-02 166.70 170.00 165.70 169.50 0.0M
2023-06-01 169.20 169.30 165.70 168.60 0.0M
2023-05-31 167.70 169.80 166.40 168.10 0.0M
2023-05-30 169.90 172.70 168.40 170.50 0.0M
2023-05-29 169.90 170.00 167.30 169.90 0.0M
2023-05-26 160.60 169.00 160.10 169.00 0.0M
2023-05-25 154.10 160.00 152.90 160.00 0.0M
2023-05-24 163.40 163.40 154.10 154.30 0.0M
2023-05-23 165.60 165.60 161.70 162.40 0.0M
2023-05-22 161.60 164.10 161.50 164.10 0.0M
2023-05-19 163.10 163.30 161.70 162.10 0.0M
2023-05-18 157.20 162.00 157.20 161.10 0.0M
2023-05-17 152.90 158.30 152.00 158.10 0.0M
2023-05-16 155.40 155.70 152.90 153.70 0.0M
2023-05-15 150.60 153.90 150.60 153.90 0.0M
2023-05-12 150.90 151.40 150.00 150.00 0.0M
2023-05-11 150.30 153.00 148.00 149.30 0.0M
2023-05-10 151.00 152.10 150.70 150.70 0.0M
2023-05-09 153.60 153.60 149.40 150.20 0.0M
2023-05-08 152.10 152.80 149.90 152.80 0.0M
2023-05-05 150.50 150.80 148.00 150.80 0.0M
2023-05-04 150.30 153.20 148.00 149.30 0.0M
2023-05-03 154.50 157.10 151.50 153.30 0.0M
2023-05-02 157.90 162.90 153.70 156.10 0.0M
2023-04-28 146.70 148.30 144.70 148.30 0.0M
2023-04-27 148.70 150.20 141.70 146.20 0.0M
2023-04-26 150.00 150.30 148.20 149.40 0.0M
2023-04-25 151.40 153.10 149.80 149.80 0.0M
2023-04-24 155.00 155.90 153.10 153.10 0.0M
2023-04-21 153.70 155.90 152.00 153.00 0.0M
2023-04-20 157.70 157.70 150.20 156.10 0.0M
2023-04-19 158.20 160.50 157.60 158.30 0.0M
2023-04-18 159.10 164.00 158.70 159.10 0.0M
2023-04-17 158.10 158.90 156.70 158.60 0.0M
2023-04-14 154.00 158.20 152.80 156.40 0.0M
2023-04-13 155.00 156.40 153.90 156.00 0.0M
2023-04-12 157.90 158.40 154.70 155.50 0.0M
2023-04-11 157.00 160.00 156.60 160.00 0.0M
2023-04-06 157.40 160.30 156.00 156.00 0.0M
2023-04-05 159.20 161.00 157.60 157.80 0.0M
2023-04-04 166.30 168.70 162.00 162.10 0.0M
2023-04-03 170.00 172.30 165.70 166.20 0.0M
2023-03-31 167.50 169.50 167.50 169.50 0.0M
2023-03-30 166.50 167.00 165.50 167.00 0.0M
2023-03-29 162.50 165.50 160.00 165.00 0.0M
2023-03-28 161.50 161.50 159.00 159.50 0.0M
2023-03-27 165.00 165.50 162.50 162.50 0.0M
2023-03-24 168.00 169.00 163.00 164.50 0.0M
2023-03-23 164.50 169.00 164.00 167.50 0.0M
2023-03-22 166.50 168.00 162.50 163.00 0.0M
2023-03-21 169.00 170.00 166.50 166.50 0.0M
2023-03-20 164.50 168.50 164.50 168.50 0.0M
2023-03-17 169.00 169.00 165.50 166.50 0.0M
2023-03-16 165.50 169.00 164.00 169.00 0.0M
2023-03-15 167.00 167.00 163.00 164.50 0.0M
2023-03-14 163.00 166.00 163.00 166.00 0.0M
2023-03-13 165.50 166.00 160.00 166.00 0.0M
2023-03-10 170.50 172.00 165.00 165.50 0.0M
2023-03-09 171.00 175.00 169.50 172.00 0.0M
2023-03-08 169.00 172.50 167.50 172.50 0.0M
2023-03-07 168.00 170.50 168.00 168.00 0.0M
2023-03-06 172.00 174.00 168.00 168.00 0.0M
2023-03-03 171.00 172.00 169.00 172.00 0.0M
2023-03-02 167.00 168.70 165.10 168.70 0.0M
2023-03-01 169.50 169.50 167.00 168.00 0.0M
2023-02-28 169.00 170.50 166.00 167.00 0.0M
2023-02-27 169.50 171.00 168.00 168.50 0.0M
2023-02-24 171.00 171.00 167.00 167.50 0.0M
2023-02-23 170.00 172.00 168.00 169.50 0.0M
2023-02-22 169.50 172.50 167.00 167.00 0.0M
2023-02-21 174.50 174.50 172.50 172.50 0.0M
2023-02-20 175.00 176.00 174.00 175.50 0.0M
2023-02-17 178.00 178.00 176.00 176.50 0.0M
2023-02-16 180.00 182.00 179.50 179.50 0.0M
2023-02-15 176.50 180.00 173.50 180.00 0.0M
2023-02-14 174.50 177.00 174.00 176.00 0.0M
2023-02-13 173.00 176.50 173.00 176.50 0.0M
2023-02-10 178.00 178.00 173.00 175.50 0.0M
2023-02-09 177.50 180.00 176.00 177.00 0.0M
2023-02-08 179.00 181.50 175.50 176.00 0.0M
2023-02-07 174.00 180.50 174.00 180.50 0.0M
2023-02-06 176.50 176.50 173.00 174.50 0.0M
2023-02-03 175.50 181.50 175.50 179.50 0.0M
2023-02-02 178.50 180.50 174.00 177.50 0.0M
2023-02-01 169.50 178.50 167.50 177.50 0.0M
2023-01-31 159.50 170.00 158.00 170.00 0.0M
2023-01-30 167.00 167.00 164.00 166.00 0.0M
2023-01-27 162.00 168.50 162.00 168.50 0.0M
2023-01-26 160.50 164.50 160.50 164.50 0.0M
2023-01-25 158.50 161.00 156.00 158.00 0.0M
2023-01-24 160.00 160.50 158.50 159.50 0.0M
2023-01-23 153.50 161.50 153.50 160.00 0.0M
2023-01-20 152.00 153.00 151.00 153.00 0.0M
2023-01-19 158.50 158.50 153.50 154.50 0.0M
2023-01-18 159.00 160.50 156.50 159.00 0.0M
2023-01-17 159.00 159.00 156.00 157.00 0.0M
2023-01-16 159.00 159.50 158.00 159.50 0.0M
2023-01-13 156.00 158.00 155.00 158.00 0.0M
2023-01-12 156.00 158.00 156.00 156.00 0.0M
2023-01-11 153.50 156.00 153.00 156.00 0.0M
2023-01-10 153.00 154.50 151.00 154.50 0.0M
2023-01-09 149.50 152.50 149.50 149.50 0.0M
2023-01-06 146.00 148.00 146.00 148.00 0.0M
2023-01-05 147.50 149.00 147.50 148.50 0.0M
2023-01-04 148.50 149.00 148.00 148.50 0.0M
2023-01-03 153.00 153.50 145.00 148.50 0.0M
2023-01-02 149.00 153.00 148.50 153.00 0.0M