TipRanks
Go Ultimate55% OFF

NXP Semiconductors (VNX) Historical Prices

DE:VNX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026233.40234.70231.70232.80232.80+0.32%1630.61
Oct 29, 2026222.40232.05222.40232.05232.05+5.93%1560.56
Oct 28, 2026213.50221.45207.90219.05219.05-1.99%3451.22
Oct 27, 2026218.50223.85218.50223.50223.50+1.36%710.25
Oct 26, 2026211.90220.70209.25220.50220.50+3.94%3791.33
Oct 23, 2026214.00215.75211.70212.15212.15-0.61%740.26
Oct 22, 2026213.25216.45210.60213.45213.45-0.70%1450.50
Oct 21, 2026212.35214.95211.00214.95214.95+1.90%2420.84
Oct 20, 2026204.20210.95203.40210.95210.95+1.22%40.01
Oct 19, 2026208.70211.95206.10208.40208.40+0.02%5701.82
Oct 16, 2026203.70208.35203.15208.35208.35+1.91%260.07
Oct 15, 2026195.64204.45192.74204.45204.45+3.12%6401.84
Oct 14, 2026201.65203.00198.26198.26198.26-0.06%3240.93
Oct 13, 2026198.82199.46197.26198.38198.38-2.66%7432.17
Oct 12, 2026204.35204.35200.00203.80203.80+0.30%4111.21
Oct 09, 2026208.90208.90203.20203.20203.20-0.29%1180.34
Oct 08, 2026208.60209.05202.50203.80203.80-1.81%7512.20
Oct 07, 2026216.45216.45206.75207.55207.55-4.27%7672.32
Oct 06, 2026216.40217.50213.30216.80216.80+0.84%570.17
Oct 05, 2026218.50218.50212.60215.00215.00-1.85%2160.66
Oct 02, 2026214.00219.05214.00219.05219.05+4.76%50.01
Oct 01, 2026212.80212.80209.10209.10209.10+1.48%2440.73
Sep 30, 2026206.50207.25205.05206.05206.05-1.90%590.18
Sep 29, 2026207.15210.55207.15210.05210.05+1.57%60.02
Sep 28, 2026206.35207.30205.55206.80206.80-0.31%2910.85
Sep 25, 2026204.20210.55203.65207.45207.45+2.24%550.16
Sep 24, 2026205.15206.85202.05202.90202.90-2.12%950.24
Sep 23, 2026206.60207.30203.25207.30207.30+1.69%1600.41
Sep 22, 2026201.50205.00201.10203.85203.85+2.09%530.12
Sep 21, 2026199.80201.95195.98199.68199.68+0.54%730.16
Sep 18, 2026199.64199.68197.74198.60198.60+1.91%180.04
Sep 17, 2026191.80194.88191.80194.88194.88-0.13%320.05
Sep 16, 2026196.36196.98195.14195.14195.14-0.05%230.04
Sep 15, 2026198.04198.22193.50196.12195.24-0.22%1790.29
Sep 14, 2026203.55203.55196.56196.56195.68-3.84%8811.44
Sep 11, 2026196.02204.40196.02204.40203.48+6.00%2390.39
Sep 10, 2026192.00195.46189.32192.84191.98+0.15%1390.22
Sep 09, 2026196.94196.94191.10192.56191.70-1.11%1910.30
Sep 08, 2026198.66200.80194.72194.72193.85-0.39%4590.73
Sep 07, 2026199.52199.88195.48195.48194.60-0.28%60.01
Sep 04, 2026197.36197.36195.96196.02195.14+0.42%780.12
Sep 03, 2026199.94199.94192.08195.20194.33-1.29%1790.27
Sep 02, 2026192.26197.76191.58197.76196.87+3.58%1930.28
Sep 01, 2026194.98194.98190.08190.92190.06-1.19%4670.68
Aug 31, 2026193.64195.42192.82193.22192.35+0.23%1290.18
Aug 28, 2026194.02194.40192.70192.78191.92-1.12%2500.34
Aug 27, 2026195.56195.56194.10194.96194.09+1.42%790.10
Aug 26, 2026192.84192.84191.70192.24191.38+0.62%250.03
Aug 25, 2026193.36197.24190.00191.06190.20+1.80%7901.03
Aug 24, 2026191.24192.18187.58187.68186.84-2.76%940.12