Frankfurt - Delayed Quote EUR

Marvell Technology, Inc. (9MW.F)

Compare
75.67 +0.42 (+0.56%)
At close: October 22 at 4:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 75.11 75.97 75.11 75.67 75.67 383
Oct 21, 2024 73.74 76.46 72.63 75.25 75.25 912
Oct 18, 2024 74.00 74.23 73.48 74.14 74.14 44
Oct 17, 2024 75.70 78.45 74.87 74.97 74.97 716
Oct 16, 2024 73.26 75.59 73.26 75.59 75.59 220
Oct 15, 2024 71.81 74.82 70.95 73.56 73.56 981
Oct 14, 2024 67.30 71.19 67.30 71.19 71.19 659
Oct 11, 2024 0.06 Dividend
Oct 11, 2024 65.76 67.51 65.76 67.51 67.51 140
Oct 10, 2024 66.18 66.60 65.89 65.97 65.91 112
Oct 9, 2024 66.27 67.19 65.33 66.33 66.27 217
Oct 8, 2024 66.84 66.84 66.84 66.84 66.78 -
Oct 7, 2024 66.80 67.40 66.50 67.40 67.34 146
Oct 4, 2024 65.94 68.00 65.94 66.65 66.59 293
Oct 3, 2024 65.14 65.14 64.82 64.82 64.76 5
Oct 2, 2024 63.81 66.11 63.81 66.11 66.05 74
Oct 1, 2024 64.38 65.45 63.20 63.20 63.14 217
Sep 30, 2024 63.85 64.17 63.01 64.17 64.11 110
Sep 27, 2024 65.34 66.15 62.73 62.73 62.67 341
Sep 26, 2024 65.34 67.09 65.20 65.20 65.14 156
Sep 25, 2024 63.14 63.85 63.14 63.74 63.68 212
Sep 24, 2024 64.26 64.26 64.22 64.22 64.16 280
Sep 23, 2024 66.71 66.71 63.36 63.39 63.33 92
Sep 20, 2024 67.31 67.31 66.59 66.59 66.53 440
Sep 19, 2024 65.35 67.93 65.35 67.10 67.04 234
Sep 18, 2024 65.16 65.85 65.16 65.85 65.79 38
Sep 17, 2024 65.52 65.71 64.90 65.71 65.65 1,140
Sep 16, 2024 66.74 66.74 66.00 66.00 65.94 215
Sep 13, 2024 66.81 66.81 66.81 66.81 66.75 -
Sep 12, 2024 67.82 67.82 67.70 67.70 67.64 1,040
Sep 11, 2024 64.18 65.38 64.18 65.38 65.32 265
Sep 10, 2024 62.17 63.21 62.17 63.21 63.15 16
Sep 9, 2024 59.92 62.01 59.92 62.01 61.95 23
Sep 6, 2024 62.38 62.38 61.58 61.58 61.52 100
Sep 5, 2024 63.51 63.51 63.31 63.31 63.25 50
Sep 4, 2024 62.64 64.74 62.64 64.74 64.68 22
Sep 3, 2024 69.35 69.35 64.51 64.51 64.45 830
Sep 2, 2024 69.36 69.36 69.18 69.27 69.21 304
Aug 30, 2024 67.80 71.09 67.60 67.98 67.92 984
Aug 29, 2024 58.19 64.46 58.19 64.06 64.00 147
Aug 28, 2024 62.98 62.98 62.22 62.22 62.16 130
Aug 27, 2024 61.23 62.09 60.60 60.60 60.54 202
Aug 26, 2024 64.24 64.90 61.54 61.54 61.48 1,091
Aug 23, 2024 61.43 63.07 61.43 62.13 62.07 1,225
Aug 22, 2024 63.57 65.33 63.57 63.63 63.57 580
Aug 21, 2024 62.05 63.29 61.96 63.29 63.23 655
Aug 20, 2024 63.72 64.50 62.23 62.23 62.17 106
Aug 19, 2024 62.29 62.83 62.29 62.83 62.77 193
Aug 16, 2024 62.78 62.78 62.78 62.78 62.72 -
Aug 15, 2024 58.59 62.21 58.59 62.21 62.15 160
Aug 14, 2024 57.89 57.89 57.55 57.55 57.50 200
Aug 13, 2024 55.02 55.11 55.02 55.11 55.06 50
Aug 12, 2024 55.20 56.24 55.20 56.24 56.19 300
Aug 9, 2024 55.61 55.96 55.00 55.68 55.63 215
Aug 8, 2024 50.00 54.81 50.00 54.81 54.76 270
Aug 7, 2024 52.68 54.66 52.37 52.37 52.32 110
Aug 6, 2024 54.34 54.34 52.35 52.35 52.30 29
Aug 5, 2024 52.00 52.40 47.87 52.18 52.13 1,028
Aug 2, 2024 57.66 57.66 55.50 55.50 55.45 53
Aug 1, 2024 62.21 62.21 58.68 58.68 58.63 85
Jul 31, 2024 59.94 60.98 59.94 60.98 60.92 -
Jul 30, 2024 59.18 60.23 58.37 58.80 58.75 250
Jul 29, 2024 60.61 61.57 60.61 61.57 61.51 93
Jul 26, 2024 58.68 60.75 58.68 60.75 60.69 317
Jul 25, 2024 58.98 59.01 58.05 59.01 58.96 105
Jul 24, 2024 62.35 62.50 62.34 62.50 62.44 326
Jul 23, 2024 62.86 64.00 62.86 64.00 63.94 98
Jul 22, 2024 61.95 61.95 61.78 61.78 61.72 236
Jul 19, 2024 62.28 62.28 62.03 62.03 61.97 2
Jul 18, 2024 62.73 62.73 61.00 61.00 60.94 159
Jul 17, 2024 68.75 68.75 62.93 63.00 62.94 602
Jul 16, 2024 68.33 68.33 67.48 67.48 67.42 255
Jul 15, 2024 67.58 68.54 67.50 67.50 67.44 50
Jul 12, 2024 0.06 Dividend
Jul 12, 2024 65.91 67.74 65.91 67.41 67.35 505
Jul 11, 2024 69.54 69.90 67.90 67.90 67.78 393
Jul 10, 2024 67.80 69.16 67.80 69.16 69.04 175
Jul 9, 2024 68.82 69.93 68.82 69.93 69.80 240
Jul 8, 2024 66.07 67.64 66.07 67.64 67.52 149
Jul 5, 2024 66.31 66.31 66.31 66.31 66.19 -
Jul 4, 2024 66.47 66.47 66.43 66.43 66.31 200
Jul 3, 2024 66.17 67.07 66.17 67.06 66.94 310
Jul 2, 2024 65.65 66.10 65.65 65.84 65.72 245
Jul 1, 2024 64.98 65.76 64.55 64.55 64.43 862
Jun 28, 2024 63.94 67.50 63.94 67.50 67.38 5
Jun 27, 2024 64.16 64.29 63.07 64.07 63.96 390
Jun 26, 2024 63.38 64.06 63.38 64.06 63.95 58
Jun 25, 2024 62.72 64.54 62.40 62.40 62.29 180
Jun 24, 2024 67.64 67.64 65.27 65.27 65.15 553
Jun 21, 2024 68.80 68.80 68.80 68.80 68.68 8
Jun 20, 2024 68.70 69.90 68.70 69.90 69.77 175
Jun 19, 2024 68.80 69.55 68.40 69.55 69.43 85
Jun 18, 2024 66.54 67.82 66.54 67.40 67.28 201
Jun 17, 2024 68.00 69.15 66.24 67.08 66.96 776
Jun 14, 2024 68.36 68.42 67.53 67.53 67.41 410
Jun 13, 2024 67.53 69.77 67.06 67.06 66.94 400
Jun 12, 2024 65.30 66.40 65.30 66.40 66.28 286
Jun 11, 2024 64.08 64.08 64.04 64.04 63.93 65
Jun 10, 2024 62.81 62.96 62.63 62.96 62.85 97
Jun 7, 2024 62.16 62.82 62.16 62.82 62.71 58
Jun 6, 2024 63.69 65.20 63.69 65.20 65.08 475
Jun 5, 2024 61.70 63.92 61.60 63.67 63.56 481
Jun 4, 2024 62.15 62.15 61.74 61.74 61.63 75
Jun 3, 2024 63.09 65.00 62.40 63.10 62.99 862
May 31, 2024 66.60 71.00 62.11 62.36 62.25 1,247
May 30, 2024 69.46 70.95 69.46 70.65 70.52 655
May 29, 2024 72.47 73.48 70.50 70.50 70.37 615
May 28, 2024 71.01 71.70 71.01 71.70 71.57 299
May 27, 2024 71.00 71.03 71.00 71.03 70.90 132
May 24, 2024 68.49 70.58 68.49 70.58 70.45 214
May 23, 2024 69.36 70.28 69.36 69.43 69.31 70
May 22, 2024 67.08 68.00 67.08 68.00 67.88 17
May 21, 2024 68.12 68.12 68.12 68.12 68.00 -
May 20, 2024 65.72 68.42 65.69 68.42 68.30 15
May 17, 2024 66.83 67.64 66.25 66.25 66.13 710
May 16, 2024 64.09 64.92 64.08 64.92 64.80 21
May 15, 2024 62.43 62.43 62.39 62.39 62.28 10
May 14, 2024 63.55 63.55 63.55 63.55 63.44 -
May 13, 2024 63.17 63.17 63.17 63.17 63.06 -
May 10, 2024 62.42 63.16 62.42 63.16 63.05 80
May 9, 2024 62.91 62.91 62.91 62.91 62.80 -
May 8, 2024 64.09 64.09 63.46 63.46 63.35 36
May 7, 2024 64.46 64.46 64.46 64.46 64.34 -
May 6, 2024 63.27 64.32 63.27 64.32 64.20 50
May 3, 2024 61.80 61.80 61.80 61.80 61.69 -
May 2, 2024 59.36 59.36 59.36 59.36 59.25 -
Apr 30, 2024 63.81 63.81 63.81 63.81 63.70 5
Apr 29, 2024 64.58 65.01 64.58 64.95 64.83 15
Apr 26, 2024 64.10 64.99 64.10 64.34 64.22 64
Apr 25, 2024 59.61 59.61 59.61 59.61 59.50 -
Apr 24, 2024 60.24 60.24 60.24 60.24 60.13 -
Apr 23, 2024 58.64 59.80 58.64 59.80 59.69 1,026
Apr 22, 2024 58.71 59.00 58.71 59.00 58.89 88
Apr 19, 2024 60.47 61.20 58.54 58.54 58.44 323
Apr 18, 2024 61.97 62.32 61.97 62.32 62.21 12
Apr 17, 2024 63.76 64.28 63.76 64.28 64.16 130
Apr 16, 2024 63.44 63.44 63.44 63.44 63.33 -
Apr 15, 2024 65.28 65.97 65.28 65.97 65.85 53
Apr 12, 2024 67.24 67.24 66.72 66.72 66.60 189
Apr 11, 2024 0.06 Dividend
Apr 11, 2024 65.97 67.15 65.97 67.15 67.03 162
Apr 10, 2024 67.14 67.14 67.14 67.14 66.96 -
Apr 9, 2024 65.82 66.96 65.82 66.96 66.78 85
Apr 8, 2024 66.54 67.50 66.54 66.85 66.67 210
Apr 5, 2024 65.10 66.60 65.10 66.08 65.90 515
Apr 4, 2024 68.20 69.22 67.51 68.25 68.07 683
Apr 3, 2024 68.41 69.11 68.31 68.31 68.13 231
Apr 2, 2024 67.72 68.40 67.72 68.29 68.11 178
Mar 28, 2024 66.36 67.70 66.35 66.35 66.17 962
Mar 27, 2024 62.80 67.24 62.80 67.24 67.06 355
Mar 26, 2024 60.61 62.83 60.61 62.83 62.66 30
Mar 25, 2024 61.03 61.12 61.03 61.12 60.96 148
Mar 22, 2024 61.63 62.28 61.36 61.52 61.35 499
Mar 21, 2024 61.29 63.00 61.00 63.00 62.83 476
Mar 20, 2024 59.67 59.81 59.63 59.63 59.47 2,590
Mar 19, 2024 60.80 60.80 58.61 59.13 58.97 505
Mar 18, 2024 61.94 62.34 61.87 62.34 62.17 477
Mar 15, 2024 60.13 62.00 59.80 62.00 61.83 2,575
Mar 14, 2024 61.50 62.74 60.13 60.80 60.64 1,049
Mar 13, 2024 65.57 66.00 62.16 62.16 61.99 1,558
Mar 12, 2024 66.90 67.40 66.14 66.50 66.32 436
Mar 11, 2024 68.20 69.26 65.30 66.41 66.23 4,427
Mar 8, 2024 71.00 74.71 69.80 69.80 69.61 3,436
Mar 7, 2024 75.10 77.08 75.00 77.08 76.87 4,593
Mar 6, 2024 73.40 75.72 73.40 74.61 74.41 956
Mar 5, 2024 72.52 72.65 71.82 71.82 71.63 144
Mar 4, 2024 72.40 73.76 71.28 73.30 73.10 777
Mar 1, 2024 65.93 70.67 65.93 70.67 70.48 379
Feb 29, 2024 62.75 64.25 62.24 64.25 64.08 498
Feb 28, 2024 63.41 63.41 63.41 63.41 63.24 -
Feb 27, 2024 62.77 65.00 62.77 65.00 64.83 70
Feb 26, 2024 61.92 62.69 61.92 62.69 62.52 204
Feb 23, 2024 64.11 64.79 62.70 62.70 62.53 720
Feb 22, 2024 63.13 65.00 63.13 64.66 64.49 2,003
Feb 21, 2024 58.35 59.76 58.35 58.79 58.63 78
Feb 20, 2024 61.02 61.12 58.90 59.46 59.30 2,162
Feb 19, 2024 61.11 61.11 61.11 61.11 60.95 -
Feb 16, 2024 62.39 62.39 62.28 62.28 62.11 300
Feb 15, 2024 63.91 63.91 62.44 62.44 62.27 67
Feb 14, 2024 63.24 64.45 63.24 64.45 64.28 60
Feb 13, 2024 64.46 65.40 63.44 63.80 63.63 674
Feb 12, 2024 63.52 66.94 62.61 65.96 65.78 493
Feb 9, 2024 65.44 67.31 65.44 67.31 67.13 200
Feb 8, 2024 64.39 67.62 64.39 66.41 66.23 1,174
Feb 7, 2024 61.84 61.84 61.84 61.84 61.67 -
Feb 6, 2024 62.04 62.61 62.04 62.61 62.44 134
Feb 5, 2024 62.50 62.50 61.50 61.50 61.33 70
Feb 2, 2024 62.25 62.28 61.75 62.17 62.00 391
Feb 1, 2024 62.49 62.53 61.00 61.00 60.84 95
Jan 31, 2024 61.51 63.47 61.51 62.48 62.31 591
Jan 30, 2024 65.73 65.73 64.58 64.58 64.41 116
Jan 29, 2024 62.37 64.35 62.37 64.35 64.18 165
Jan 26, 2024 63.13 63.38 63.00 63.38 63.21 606
Jan 25, 2024 66.86 67.29 64.68 64.68 64.51 181
Jan 24, 2024 65.15 67.06 65.13 67.06 66.88 921
Jan 23, 2024 63.95 64.12 63.95 64.12 63.95 20
Jan 22, 2024 65.92 67.29 65.22 65.22 65.04 760
Jan 19, 2024 63.14 64.60 63.14 63.59 63.42 768
Jan 18, 2024 59.63 61.91 59.63 61.91 61.74 50
Jan 17, 2024 59.56 59.56 58.88 58.88 58.72 20
Jan 16, 2024 59.59 60.08 59.59 60.08 59.92 160
Jan 15, 2024 59.54 59.60 59.54 59.60 59.44 8
Jan 12, 2024 60.53 60.62 59.30 60.62 60.46 770
Jan 11, 2024 58.10 59.95 57.70 59.95 59.79 313
Jan 10, 2024 57.66 58.25 57.65 57.65 57.50 170
Jan 9, 2024 58.06 58.48 57.68 58.33 58.17 508
Jan 8, 2024 54.18 57.61 54.18 57.61 57.46 530
Jan 5, 2024 52.88 54.70 52.81 54.70 54.55 140
Jan 4, 2024 0.06 Dividend
Jan 4, 2024 51.62 51.99 51.13 51.13 50.99 328
Jan 3, 2024 52.70 52.70 51.05 51.05 50.85 40
Jan 2, 2024 55.00 55.00 53.41 53.41 53.20 94
Dec 29, 2023 55.78 55.78 55.48 55.48 55.27 50
Dec 28, 2023 54.78 54.78 54.78 54.78 54.57 -
Dec 27, 2023 55.01 55.01 55.01 55.01 54.80 -
Dec 22, 2023 54.33 54.70 54.33 54.70 54.49 66
Dec 21, 2023 53.38 54.05 52.96 54.00 53.79 152
Dec 20, 2023 53.49 53.49 53.49 53.49 53.28 -
Dec 19, 2023 54.28 54.28 54.28 54.28 54.07 10
Dec 18, 2023 54.24 54.24 54.24 54.24 54.03 -
Dec 15, 2023 53.83 53.83 53.83 53.83 53.62 -
Dec 14, 2023 53.34 53.34 53.34 53.34 53.13 5
Dec 13, 2023 50.01 50.77 50.01 50.77 50.57 25
Dec 12, 2023 50.20 50.72 50.05 50.05 49.86 286
Dec 11, 2023 48.81 48.81 48.81 48.81 48.62 -
Dec 8, 2023 47.89 49.08 47.89 49.08 48.90 400
Dec 7, 2023 46.49 47.90 46.49 47.90 47.72 80
Dec 6, 2023 46.90 46.90 46.90 46.90 46.72 -
Dec 5, 2023 47.58 47.58 46.92 46.92 46.73 58
Dec 4, 2023 48.30 48.30 46.88 46.88 46.70 25
Dec 1, 2023 48.25 49.08 47.71 48.42 48.24 960
Nov 30, 2023 51.45 52.59 51.45 52.59 52.39 30
Nov 29, 2023 50.30 51.55 50.30 51.55 51.35 34
Nov 28, 2023 50.71 50.71 50.71 50.71 50.51 -
Nov 27, 2023 50.72 50.79 50.72 50.79 50.59 100
Nov 24, 2023 50.54 51.44 50.54 51.15 50.95 120
Nov 23, 2023 50.55 50.55 50.55 50.55 50.36 -
Nov 22, 2023 49.16 51.15 49.16 51.15 50.95 42
Nov 21, 2023 51.10 51.10 51.10 51.10 50.90 -
Nov 20, 2023 50.44 50.44 50.44 50.44 50.25 -
Nov 17, 2023 50.15 50.15 50.15 50.15 49.96 -
Nov 16, 2023 52.00 52.00 49.37 49.37 49.17 540
Nov 15, 2023 52.39 52.39 52.39 52.39 52.19 -
Nov 14, 2023 50.42 52.73 50.34 52.58 52.38 552
Nov 13, 2023 50.62 50.62 50.62 50.62 50.42 10
Nov 10, 2023 48.93 48.93 48.93 48.93 48.74 -
Nov 9, 2023 47.85 48.22 47.85 48.22 48.03 70
Nov 8, 2023 47.54 48.42 47.54 48.40 48.21 303
Nov 7, 2023 47.48 47.48 47.48 47.48 47.30 -
Nov 6, 2023 47.69 47.69 47.69 47.69 47.51 -
Nov 3, 2023 45.79 47.99 45.79 47.99 47.80 117
Nov 2, 2023 45.01 47.10 45.01 45.97 45.79 2,513
Nov 1, 2023 44.35 44.35 44.35 44.35 44.18 -
Oct 31, 2023 43.72 43.72 43.72 43.72 43.56 -
Oct 30, 2023 44.81 45.03 44.81 44.93 44.76 80
Oct 27, 2023 44.48 44.56 44.47 44.56 44.38 127
Oct 26, 2023 43.54 45.19 43.54 44.51 44.33 540
Oct 25, 2023 46.28 46.28 44.69 44.69 44.52 356
Oct 24, 2023 45.69 45.69 45.69 45.69 45.51 -
Oct 23, 2023 46.42 46.42 46.42 46.42 46.24 45

Related Tickers