Semtech

SMTC
🏛️ germany →
53.20
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
2021-12-29 79.50 79.50 79.50 79.50 0.0M
2021-12-23 77.50 77.50 77.50 77.50 0.0M
2021-12-21 74.00 74.00 74.00 74.00 0.0M
2021-12-20 74.00 74.50 72.50 72.50 0.0M
2021-12-17 73.00 73.00 73.00 73.00 0.0M
2021-12-16 77.00 77.00 75.00 75.00 0.0M
2021-12-15 75.50 75.50 75.50 75.50 0.0M
2021-12-13 78.00 78.00 75.50 75.50 0.0M
2021-12-07 77.00 77.00 77.00 77.00 0.0M
2021-12-06 76.50 76.50 76.00 76.00 0.0M
2021-11-30 77.50 77.50 77.50 77.50 0.0M
2021-11-29 76.00 76.00 76.00 76.00 0.0M
2021-11-26 78.50 78.50 74.50 75.00 0.0M
2021-11-24 79.50 79.50 77.50 77.50 0.0M
2021-11-23 79.00 79.00 79.00 79.00 0.0M
2021-11-22 81.50 81.50 81.50 81.50 0.0M
2021-11-19 80.50 80.50 80.00 80.00 0.0M
2021-11-18 80.00 80.00 80.00 80.00 0.0M
2021-11-17 80.50 80.50 80.50 80.50 0.0M
2021-11-11 77.00 77.50 77.00 77.50 0.0M
2021-11-08 79.00 79.00 78.50 78.50 0.0M
2021-11-05 79.00 79.00 79.00 79.00 0.0M
2021-11-03 76.00 76.00 76.00 76.00 0.0M
2021-11-02 75.50 75.50 75.50 75.50 0.0M
2021-11-01 74.00 75.50 74.00 75.50 0.0M
2021-10-29 72.00 72.00 72.00 72.00 0.0M
2021-10-26 69.50 69.50 69.50 69.50 0.0M
2021-10-22 68.00 68.00 68.00 68.00 0.0M
2021-10-21 67.00 67.00 66.50 67.00 0.0M
2021-10-20 68.00 68.00 68.00 68.00 0.0M
2021-10-19 66.00 66.00 66.00 66.00 0.0M
2021-10-18 66.50 66.50 66.50 66.50 0.0M
2021-10-15 67.00 67.00 67.00 67.00 0.0M
2021-10-14 67.00 67.00 67.00 67.00 0.0M
2021-10-13 65.00 65.00 64.00 64.00 0.0M
2021-10-12 67.00 67.00 66.00 66.00 0.0M
2021-10-11 66.50 66.50 66.50 66.50 0.0M
2021-10-08 68.50 68.50 68.50 68.50 0.0M
2021-10-01 67.50 68.00 67.50 68.00 0.0M
2021-09-30 66.00 66.50 66.00 66.50 0.0M
2021-09-28 66.00 66.00 66.00 66.00 0.0M
2021-09-24 69.50 69.50 69.50 69.50 0.0M
2021-09-23 70.00 70.00 70.00 70.00 0.0M
2021-09-20 65.50 65.50 65.00 65.00 0.0M
2021-09-15 65.00 65.00 64.50 64.50 0.0M
2021-09-10 64.00 64.00 63.50 63.50 0.0M
2021-09-09 64.00 64.00 64.00 64.00 0.0M
2021-09-08 64.00 64.00 64.00 64.00 0.0M
2021-09-07 66.50 66.50 64.50 64.50 0.0M
2021-09-06 66.00 66.00 66.00 66.00 0.0M
2021-09-03 65.50 65.50 65.50 65.50 0.0M
2021-09-02 62.50 66.50 62.50 65.50 0.0M
2021-09-01 59.00 59.00 59.00 59.00 0.0M
2021-08-31 59.50 59.50 59.00 59.00 0.0M
2021-08-30 60.00 60.00 59.50 59.50 0.0M
2021-08-27 59.00 59.50 59.00 59.50 0.0M
2021-08-26 57.50 57.50 57.50 57.50 0.0M
2021-08-25 57.00 57.00 57.00 57.00 0.0M
2021-08-18 55.00 55.00 55.00 55.00 0.0M
2021-08-13 55.00 56.00 55.00 56.00 0.0M
2021-08-09 55.00 55.00 53.50 53.50 0.0M
2021-08-05 53.00 53.00 53.00 53.00 0.0M
2021-07-29 51.00 51.00 51.00 51.00 0.0M
2021-07-28 50.50 50.50 50.50 50.50 0.0M
2021-07-23 51.50 51.50 51.50 51.50 0.0M
2021-07-22 53.00 53.00 53.00 53.00 0.0M
2021-07-12 55.00 55.00 55.00 55.00 0.0M
2021-07-09 54.00 54.00 54.00 54.00 0.0M
2021-07-07 55.00 55.00 55.00 55.00 0.0M
2021-07-06 57.00 57.00 57.00 57.00 0.0M
2021-07-05 57.50 57.50 57.00 57.00 0.0M
2021-06-29 57.00 57.50 57.00 57.50 0.0M
2021-06-24 54.50 54.50 54.50 54.50 0.0M
2021-06-23 54.00 54.00 54.00 54.00 0.0M
2021-06-21 53.50 54.50 53.50 54.50 0.0M
2021-06-17 56.00 56.00 56.00 56.00 0.0M
2021-06-15 55.50 55.50 55.00 55.50 0.0M
2021-06-09 55.50 55.50 55.50 55.50 0.0M
2021-06-07 54.50 54.50 54.50 54.50 0.0M
2021-06-04 54.00 54.00 54.00 54.00 0.0M
2021-06-03 53.00 54.50 52.00 54.50 0.0M
2021-06-01 51.50 52.00 51.00 52.00 0.0M
2021-05-27 51.50 51.50 51.50 51.50 0.0M
2021-05-26 51.00 51.00 51.00 51.00 0.0M
2021-05-25 51.00 51.00 50.50 50.50 0.0M
2021-05-19 49.00 49.00 49.00 49.00 0.0M
2021-05-18 50.50 51.00 50.00 50.00 0.0M
2021-05-13 49.80 49.80 49.80 49.80 0.0M
2021-05-11 50.50 50.50 50.50 50.50 0.0M
2021-05-10 52.50 52.50 52.50 52.50 0.0M
2021-05-07 53.50 53.50 53.50 53.50 0.0M
2021-05-05 53.50 53.50 53.50 53.50 0.0M
2021-04-30 57.00 57.00 57.00 57.00 0.0M
2021-04-27 60.00 60.00 60.00 60.00 0.0M
2021-04-26 60.50 60.50 60.50 60.50 0.0M
2021-04-20 56.00 56.00 56.00 56.00 0.0M
2021-04-19 56.00 56.00 56.00 56.00 0.0M
2021-04-12 59.00 59.00 59.00 59.00 0.0M
2021-03-25 55.00 55.00 55.00 55.00 0.0M
2021-03-24 56.00 56.00 56.00 56.00 0.0M
2021-03-23 58.00 58.00 58.00 58.00 0.0M
2021-03-22 62.00 62.00 61.50 61.50 0.0M
2021-03-18 62.50 63.00 62.50 63.00 0.0M
2021-03-15 57.50 57.50 57.50 57.50 0.0M
2021-03-04 57.00 57.00 57.00 57.00 0.0M
2021-03-03 60.50 60.50 60.50 60.50 0.0M
2021-02-26 59.00 61.50 59.00 61.50 0.0M
2021-02-25 59.50 60.00 59.50 60.00 0.0M
2021-02-24 63.00 63.00 63.00 63.00 0.0M
2021-02-22 65.00 65.00 64.00 64.00 0.0M
2021-02-18 63.00 63.00 63.00 63.00 0.0M
2021-02-17 63.00 63.00 63.00 63.00 0.0M
2021-02-15 65.50 65.50 65.50 65.50 0.0M
2021-02-11 63.50 63.50 63.50 63.50 0.0M
2021-02-08 60.50 60.50 60.50 60.50 0.0M
2021-02-03 63.00 63.00 63.00 63.00 0.0M
2021-02-02 62.50 62.50 62.50 62.50 0.0M
2021-02-01 59.00 59.00 59.00 59.00 0.0M
2021-01-28 60.50 60.50 60.50 60.50 0.0M
2021-01-27 60.00 61.50 60.00 61.50 0.0M
2021-01-26 65.50 65.50 65.50 65.50 0.0M
2021-01-25 67.50 67.50 67.50 67.50 0.0M
2021-01-13 61.50 61.50 61.50 61.50 0.0M
2021-01-11 61.00 61.00 61.00 61.00 0.0M
2021-01-06 60.50 60.50 60.50 60.50 0.0M