Semtech

SMTC
🏛️ germany →
61.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 39.00 39.00 39.00 39.00 0.6K
08:05 39.50 39.50 39.50 39.50 0.7K
08:10 39.41 39.41 39.40 39.40 0.3K
08:15 39.21 39.21 39.20 39.20 0.5K
08:25 39.01 39.01 39.01 39.01 0.0K
08:45 39.47 39.47 39.47 39.47 0.0K
08:50 39.47 39.47 39.31 39.31 0.5K
08:55 39.31 39.47 39.31 39.47 0.0K
09:10 39.31 39.31 39.20 39.20 0.2K
09:15 39.01 39.01 38.50 38.51 0.4K
09:20 38.51 38.51 38.51 38.51 0.0K
09:35 39.21 39.21 39.21 39.21 0.0K
09:40 39.47 39.47 39.47 39.47 0.0K
09:45 39.47 39.48 39.47 39.48 0.3K
09:50 39.21 39.21 39.21 39.21 0.1K
10:10 38.72 38.96 38.72 38.96 0.2K
10:15 39.25 39.25 39.25 39.25 0.0K
10:20 39.27 39.27 39.27 39.27 0.0K
10:25 39.47 39.47 39.47 39.47 0.0K
11:20 39.42 39.42 39.42 39.42 0.0K
11:30 39.15 39.15 39.15 39.15 0.0K
12:15 39.59 39.59 39.59 39.59 0.0K
12:20 39.34 39.34 39.34 39.34 0.0K
12:35 39.07 39.07 39.07 39.07 0.1K
13:35 38.57 38.57 38.57 38.57 0.0K
13:40 38.83 38.83 38.43 38.43 0.1K
14:00 38.65 38.65 38.65 38.65 0.2K
14:15 39.30 39.30 39.30 39.30 1.0K
14:40 39.39 39.39 39.20 39.20 0.1K
15:10 39.01 39.01 39.01 39.01 0.0K
15:30 38.66 38.66 38.66 38.66 0.2K
15:35 38.17 38.17 38.17 38.17 0.2K
15:40 37.42 37.42 37.42 37.42 0.0K
15:45 37.15 37.22 37.06 37.18 0.5K
15:50 36.74 36.77 36.53 36.77 0.7K
15:55 36.51 36.51 35.74 35.74 2.4K
16:00 35.74 35.74 35.70 35.70 0.2K
16:05 36.12 36.13 36.12 36.13 0.5K
16:10 36.06 36.06 36.06 36.06 0.1K
16:15 35.79 35.79 35.79 35.79 0.3K
16:20 35.06 35.06 35.06 35.06 0.0K
16:25 35.06 35.36 35.06 35.36 0.5K
16:30 35.45 35.45 35.45 35.45 0.6K
16:35 36.13 36.13 36.13 36.13 0.0K
16:40 36.01 36.20 36.01 36.01 0.1K
16:45 36.77 36.81 36.77 36.81 0.7K
16:55 36.61 36.61 36.17 36.17 0.0K
17:05 36.43 36.43 36.43 36.43 0.0K
17:10 36.32 36.32 36.32 36.32 0.0K
17:15 36.33 36.60 36.33 36.60 0.2K
17:25 36.40 36.40 36.01 36.01 0.1K
17:35 36.00 36.00 36.00 36.00 0.0K
17:40 35.83 35.83 35.83 35.83 0.0K
18:10 36.90 36.90 36.90 36.90 0.0K
18:30 36.50 36.50 36.50 36.50 0.0K
18:45 36.59 36.59 36.59 36.59 0.1K
18:50 37.21 37.21 37.21 37.21 0.2K
18:55 37.16 37.16 36.84 36.99 0.3K
19:00 36.91 36.91 36.91 36.91 0.0K
19:10 37.10 37.10 37.10 37.10 0.0K
19:20 37.23 37.23 37.23 37.23 0.1K
19:45 37.17 37.17 37.17 37.17 0.0K
19:55 36.71 36.71 36.71 36.71 0.1K
20:00 36.50 36.50 36.50 36.50 0.1K
20:05 36.65 36.65 36.65 36.65 0.1K
20:10 36.63 36.63 36.63 36.63 0.3K
20:30 36.87 36.87 36.86 36.86 0.0K
20:35 36.93 36.93 36.93 36.93 0.0K
20:50 36.38 36.38 36.38 36.38 0.0K
21:05 36.40 36.40 36.40 36.40 0.2K
21:10 36.25 36.25 36.25 36.25 0.2K
21:20 35.97 35.97 35.90 35.90 0.1K
21:25 36.56 36.56 36.56 36.56 0.2K
21:45 36.45 36.45 36.45 36.45 0.3K
21:55 36.62 36.62 36.57 36.57 0.1K
22:00 36.57 36.57 36.57 36.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available