NXP Semiconductors N.V. (0EDE.L) LSE

238.68

-1.1626(-0.48%)

Updated at January 14 03:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026238.33239.84239.84240.31238.3312,003
January 12, 2026240.28237.66237.66240.28236.532,789
January 09, 2026237.51240.64240.64242.07237.362,175
January 08, 2026237234.94234.94239.42231.885,242
January 07, 2026244.57237.59237.59245.77236.741,494
January 06, 2026226.4241.9241.9242.81226.44,720
January 05, 2026222.11225.28225.28230.14217.512,404
January 02, 2026219219.92220.58222.442181,076
December 31, 2025219.04218.84218.84220.03218.47745
December 30, 2025219.9220.54220.48224219.751,878
December 29, 2025219.92219.6219.6223.98218.711,021
December 24, 2025226.47225.26225.26226.47224.91,634
December 23, 2025228.84226.98226.98228.84224.771,639
December 22, 2025229229.83229.83231.02228.541,257
December 19, 2025222.1228.53228.53228.83222.1848
December 18, 2025227.27224.71224.71227.27224.393,685
December 17, 2025227.97223.93223.93231.08223.891,690
December 16, 2025231.37230.58230.58232.52229.851,278
December 15, 2025230.01231.55231.55232.16228.794,441
December 12, 2025232230.01230.01234.69227.81,315
December 11, 2025228.58229.11228.66231.03225.01814
December 10, 2025227.07227.46227.46229.7226.01692
December 09, 2025227.68228.39228.39232.99226.152,863
December 08, 2025226.68228.09227.08232.46226.68988
December 05, 2025226.28230.3230.3230.79226.161,687
December 04, 2025226.58227227227.06224.231,609
December 03, 2025216.8226.65226.65226.65216.83,941
December 02, 2025200.53213.19213.19213.43200.531,704
December 01, 2025190.71199.67199.67199.9190.715,528
November 28, 2025193.9195.16195.16195.16193.91,283
November 26, 2025191.76194.2194.43195.18190.051,368
November 25, 2025189.78192.1192.1193.35189.04741
November 24, 2025191.55192.59192.59194.89187.319,041
November 21, 2025185.51192.43192.43192.481803,831
November 20, 2025191.37186.01186.01193.82186.011,541
November 19, 2025192.55189.2189.2192.55188.81837
November 18, 2025190.15189.74189.74190.63186.59959
November 17, 2025195.7192.79192.79197.07191.621,082
November 14, 2025196.47197.76197.76199.92195.32,058
November 13, 2025202.51200.56200.56204.022001,077
November 12, 2025205.12205.01205.01206.49204.18445
November 11, 2025205.15203.74203.74206.11203.29606
November 10, 2025207.94205.47205.47208.65202.163,529
November 07, 2025202.93200.41200.41204.45198.922,709
November 06, 2025209.51206.36206.36210.88205.08651
November 05, 2025205.17210.54210.54210.54205.17772
November 04, 2025208.5205.93205.93208.642055,546
November 03, 2025209.68209.01209.01212.15208.167,830
October 31, 2025204.89211.46211.46211.93204.891,574
October 30, 2025207.08206.54206.54209.37202.52,339
October 29, 2025217.55203.96203.96217.55202.794,073
October 28, 2025225.11214214226.1209.084,350
October 27, 2025225221.24221.24225219.254,203
October 24, 2025223.96218.3218.3223.96218.21,295
October 23, 2025217.92219.6219.6220.142131,292
October 22, 2025216.99217.62218.82222.84215.056,656
October 21, 2025219.34224.05224.05224.05218.48490
October 20, 2025216.72220.81220.81222.21215.92771
October 17, 2025213.4217.46214218213.38771
October 16, 2025219.15214.54214.54219.99214.54749
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved