NXP Semiconductors N.V. (0EDE.L) LSE
241.16
+0.27(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
241.16
+0.27(+0.11%)
Currency In USD
If you invested $1000 in NXP Semiconductors N.V. (0EDE.L) since IPO date, it would be worth $2,203.99 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,279.69, while $1000 invested 1 year ago would be worth $1,269.78. This corresponds to total returns of 120.4%, 27.97%, 26.98%, respectively, with annualized returns of 10.05%, 5.06%, 26.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 231 | 240.89 | 240.89 | 244.72 | 226 | 2,095 |
| April 22, 2026 | 226.97 | 226.12 | 226.12 | 231.82 | 223.49 | 5,782 |
| April 21, 2026 | 221.8 | 225.05 | 225.05 | 228.38 | 216.77 | 707 |
| April 20, 2026 | 216 | 218.65 | 218.65 | 220.1 | 208.89 | 1,547 |
| April 17, 2026 | 210.7 | 215.26 | 215.26 | 220 | 209 | 2,202 |
| April 16, 2026 | 205.9 | 213.61 | 213.61 | 216.34 | 204.51 | 2,413 |
| April 15, 2026 | 209.79 | 207.55 | 207.55 | 215.5 | 202.96 | 660 |
| April 14, 2026 | 208.09 | 207.25 | 207.25 | 215.26 | 204.08 | 1,406 |
| April 13, 2026 | 208.96 | 205.46 | 205.46 | 208.96 | 195.51 | 1,447 |
| April 10, 2026 | 208.42 | 204.2 | 204.2 | 211.99 | 203.55 | 1,058 |
| April 09, 2026 | 198.1 | 205.1 | 205.1 | 208 | 198.1 | 479 |
| April 08, 2026 | 201.57 | 204.96 | 204.96 | 208.87 | 199.67 | 2,246 |
| April 07, 2026 | 198 | 193.89 | 193.89 | 200.04 | 192.24 | 804 |
| April 02, 2026 | 194.9 | 192.78 | 192.78 | 195.02 | 188.54 | 979 |
| April 01, 2026 | 197.55 | 196.91 | 197.43 | 200.11 | 195.91 | 1,090 |
| March 31, 2026 | 193.45 | 196.43 | 196.43 | 197.23 | 187.5 | 1,529 |
| March 30, 2026 | 190.54 | 186.9 | 186.89 | 197.3 | 186.29 | 644 |
| March 27, 2026 | 200.99 | 191.09 | 191.21 | 202.28 | 190.58 | 2,462 |
| March 26, 2026 | 195.7 | 197.25 | 198.05 | 199.57 | 191.5 | 1,861 |
| March 25, 2026 | 199.89 | 198.36 | 197.54 | 200.84 | 196 | 1,192 |
| March 24, 2026 | 199.61 | 197.52 | 197.38 | 199.61 | 190 | 994 |
| March 23, 2026 | 191.01 | 195.74 | 194.62 | 200 | 185 | 2,015 |
| March 20, 2026 | 192.5 | 189.89 | 188.76 | 197.68 | 189.2 | 1,185 |
| March 19, 2026 | 185 | 191.57 | 190.58 | 192.5 | 185 | 778 |
| March 18, 2026 | 195 | 194.33 | 192.17 | 199.94 | 190.01 | 1,219 |
| March 17, 2026 | 192.23 | 193.69 | 193.36 | 196.47 | 189.66 | 1,483 |
| March 16, 2026 | 194.5 | 193.36 | 192.52 | 196 | 190 | 834 |
| March 13, 2026 | 192.89 | 192.48 | 190.02 | 195.26 | 190 | 1,107 |
| March 12, 2026 | 197.7 | 195.97 | 194.95 | 204.46 | 190.54 | 3,156 |
| March 11, 2026 | 203.33 | 199.07 | 197.98 | 209.44 | 198.34 | 1,119 |
| March 10, 2026 | 205.2 | 204.43 | 203.37 | 208 | 203.23 | 2,427 |
| March 09, 2026 | 197.1 | 196.38 | 195.36 | 201.67 | 193.89 | 2,972 |
| March 06, 2026 | 210.92 | 205.26 | 206.51 | 213 | 199.02 | 14,582 |
| March 05, 2026 | 216.8 | 208.45 | 207.37 | 218 | 208.45 | 2,028 |
| March 04, 2026 | 217.25 | 217.11 | 215.98 | 218.88 | 208.01 | 16,170 |
| March 03, 2026 | 223.7 | 217.62 | 216.52 | 223.7 | 213.39 | 2,933 |
| March 02, 2026 | 224.16 | 223.96 | 222.8 | 225 | 218 | 1,982 |
| February 27, 2026 | 230.5 | 225.63 | 224.46 | 232.3 | 223.23 | 14,736 |
| February 26, 2026 | 234.9 | 229.88 | 228.69 | 240.46 | 228.98 | 1,457 |
| February 25, 2026 | 234.01 | 234.62 | 233.42 | 238.7 | 232.8 | 1,619 |
| February 24, 2026 | 232.9 | 233.9 | 232.7 | 238.87 | 228.01 | 2,980 |
| February 23, 2026 | 230 | 227.37 | 226.21 | 233.5 | 225.51 | 1,688 |
| February 20, 2026 | 235.5 | 232.62 | 231.68 | 239.07 | 229 | 2,056 |
| February 19, 2026 | 234.01 | 231.01 | 229.83 | 239.11 | 230 | 3,553 |
| February 18, 2026 | 246.68 | 239.87 | 238.64 | 252 | 239.87 | 3,023 |
| February 17, 2026 | 242.81 | 245.52 | 244.27 | 245.85 | 237.81 | 2,758 |
| February 13, 2026 | 240.45 | 242.38 | 241.14 | 243.13 | 237.78 | 1,921 |
| February 12, 2026 | 249.06 | 243.28 | 242.04 | 255.45 | 239.9 | 2,490 |
| February 11, 2026 | 238.3 | 249.46 | 248.19 | 249.46 | 238.3 | 1,970 |
| February 10, 2026 | 226.8 | 238.72 | 237.5 | 239.33 | 226.8 | 1,194 |
| February 09, 2026 | 223.7 | 228.31 | 227.14 | 228.32 | 220.25 | 1,804 |
| February 06, 2026 | 222 | 224.22 | 223.07 | 229.08 | 221.03 | 1,645 |
| February 05, 2026 | 228.35 | 221.09 | 219.96 | 229.74 | 219.72 | 2,618 |
| February 04, 2026 | 220.22 | 225.01 | 223.86 | 227.85 | 216.01 | 4,757 |
| February 03, 2026 | 217.01 | 211.83 | 210.75 | 224.8 | 207.66 | 4,025 |
| February 02, 2026 | 225.49 | 233.87 | 232.67 | 233.97 | 220 | 2,885 |
| January 30, 2026 | 223.01 | 226.15 | 224.99 | 233.3 | 223.01 | 2,594 |
| January 29, 2026 | 240 | 230.36 | 229.18 | 244.74 | 226.66 | 5,254 |
| January 28, 2026 | 236.17 | 240.46 | 239.23 | 242.4 | 229.91 | 2,018 |
| January 27, 2026 | 235 | 231.03 | 229.85 | 235 | 230 | 4,747 |