MELEXIS - Price History
Monthly price history for MELE.BR (MELEXIS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €82.45 | €82.45 |
| April 2024 | €78.80 | €78.80 |
| March 2024 | €75.15 | €75.15 |
| February 2024 | €77.60 | €77.60 |
| January 2024 | €80.10 | €80.10 |
| December 2023 | €91.25 | €91.25 |
| November 2023 | €84.55 | €84.55 |
| October 2023 | €69.35 | €69.35 |
| September 2023 | €80.42 | €81.70 |
| August 2023 | €85.84 | €87.20 |
| July 2023 | €96.37 | €97.90 |
| June 2023 | €88.50 | €89.90 |
| May 2023 | €84.02 | €85.35 |
| April 2023 | €82.81 | €86.35 |
| March 2023 | €102.04 | €106.40 |
| February 2023 | €98.20 | €102.40 |
| January 2023 | €93.50 | €97.50 |
| December 2022 | €77.68 | €81 |
| November 2022 | €79.36 | €82.75 |
| October 2022 | €66.94 | €69.80 |
| September 2022 | €65.92 | €70 |
| August 2022 | €70.82 | €75.20 |
| July 2022 | €78.68 | €83.55 |
| June 2022 | €64.46 | €68.45 |
| May 2022 | €76.05 | €80.75 |
| April 2022 | €76.75 | €82.95 |
| March 2022 | €77.72 | €84 |
| February 2022 | €75.68 | €81.80 |
| January 2022 | €85.40 | €92.30 |
| December 2021 | €96.96 | €104.80 |
| November 2021 | €95.02 | €102.70 |
| October 2021 | €92.15 | €99.60 |
| September 2021 | €83.93 | €92 |
| August 2021 | €91.41 | €100.20 |
| July 2021 | €85.70 | €93.95 |
| June 2021 | €79.87 | €87.55 |
| May 2021 | €77.91 | €85.40 |
| April 2021 | €81.74 | €90.60 |
| March 2021 | €81.43 | €90.25 |
| February 2021 | €88.42 | €98 |
| January 2021 | €83.28 | €92.30 |
| December 2020 | €72.09 | €79.90 |
| November 2020 | €72.32 | €80.15 |
| October 2020 | €58.92 | €65.30 |
| September 2020 | €58.85 | €66.45 |
| August 2020 | €59.47 | €67.15 |
| July 2020 | €64.07 | €72.35 |
| June 2020 | €59.78 | €67.50 |
| May 2020 | €52.30 | €59.05 |
| April 2020 | €49.20 | €55.55 |
| March 2020 | €42.69 | €48.20 |
| February 2020 | €55.17 | €62.30 |
| January 2020 | €57.03 | €64.40 |
| December 2019 | €59.38 | €67.05 |
| November 2019 | €58.63 | €66.20 |
| October 2019 | €55.62 | €62.80 |
| September 2019 | €55.07 | €63.55 |
| August 2019 | €50 | €57.70 |
| July 2019 | €53.81 | €62.10 |
| June 2019 | €51.56 | €59.50 |
| May 2019 | €54.37 | €62.75 |
| April 2019 | €61.96 | €71.50 |
| March 2019 | €46.13 | €53.95 |
| February 2019 | €49.51 | €57.90 |
| January 2019 | €52.67 | €61.60 |
| December 2018 | €43.52 | €50.90 |
| November 2018 | €44.64 | €52.20 |
| October 2018 | €49.68 | €58.10 |
| September 2018 | €55.78 | €66.65 |
| August 2018 | €64.60 | €77.20 |
| July 2018 | €66.57 | €79.55 |
| June 2018 | €66.53 | €79.50 |
| May 2018 | €71.76 | €85.75 |
| April 2018 | €66.15 | €79.05 |
| March 2018 | €67.13 | €81 |
| February 2018 | €75 | €90.50 |
| January 2018 | €70.28 | €84.80 |
| December 2017 | €69.92 | €84.37 |
| November 2017 | €68.03 | €82.09 |
| October 2017 | €71.28 | €86.01 |
| September 2017 | €66.76 | €81.80 |
| August 2017 | €62.89 | €77.05 |
| July 2017 | €59.32 | €72.68 |
| June 2017 | €58.68 | €71.90 |
| May 2017 | €65.55 | €80.31 |
| April 2017 | €62.45 | €76.51 |
| March 2017 | €65.68 | €81.21 |
| February 2017 | €63.46 | €78.47 |
| January 2017 | €56.22 | €69.52 |
| December 2016 | €51.48 | €63.65 |
| November 2016 | €47.80 | €59.10 |
| October 2016 | €48.29 | €59.71 |
| September 2016 | €50.62 | €63.89 |
| August 2016 | €46.54 | €58.74 |
| July 2016 | €46.54 | €58.73 |
| June 2016 | €44.61 | €56.30 |
| May 2016 | €43.09 | €54.38 |
| April 2016 | €38.21 | €48.22 |
| March 2016 | €37.39 | €47.80 |
| February 2016 | €36.75 | €46.99 |
| January 2016 | €36.10 | €46.15 |
| December 2015 | €39.85 | €50.94 |
| November 2015 | €37.27 | €47.65 |
| October 2015 | €34.69 | €44.35 |
| September 2015 | €31.38 | €41.34 |
| August 2015 | €33.72 | €44.42 |
| July 2015 | €36.88 | €48.59 |
| June 2015 | €39.47 | €52 |
| May 2015 | €43.59 | €57.42 |
| April 2015 | €41.82 | €55.09 |
| March 2015 | €42.13 | €55.50 |
| February 2015 | €39.31 | €51.79 |
| January 2015 | €33.70 | €44.40 |
| December 2014 | €28.47 | €37.50 |
| November 2014 | €28.28 | €37.25 |
| October 2014 | €27.63 | €36.40 |
| September 2014 | €26.55 | €36.10 |
| August 2014 | €25.67 | €34.90 |
| July 2014 | €25.42 | €34.57 |
| June 2014 | €23.80 | €32.37 |
| May 2014 | €22.64 | €30.78 |
| April 2014 | €21.34 | €29.02 |
| March 2014 | €20.67 | €28.10 |
| February 2014 | €20.44 | €27.79 |
| January 2014 | €18.89 | €25.69 |
| December 2013 | €17.05 | €23.18 |
| November 2013 | €17.19 | €23.38 |
| October 2013 | €17.63 | €23.97 |
| September 2013 | €14.07 | €19.75 |
| August 2013 | €13.15 | €18.46 |
| July 2013 | €12.56 | €17.63 |
| June 2013 | €11.51 | €16.16 |
| May 2013 | €11.15 | €15.65 |
| April 2013 | €10.99 | €15.43 |
| March 2013 | €10.39 | €14.59 |
| February 2013 | €10.48 | €14.72 |
| January 2013 | €9.95 | €13.97 |
| December 2012 | €8.90 | €12.50 |
| November 2012 | €8.67 | €12.17 |
| October 2012 | €8.68 | €12.19 |
| September 2012 | €8.89 | €13.14 |
| August 2012 | €8.79 | €13 |
| July 2012 | €8.22 | €12.16 |
| June 2012 | €8.28 | €12.25 |
| May 2012 | €8.11 | €11.99 |
| April 2012 | €9.02 | €13.34 |
| March 2012 | €8.93 | €13.20 |
| February 2012 | €8.65 | €12.79 |
| January 2012 | €7.71 | €11.40 |
| December 2011 | €7.01 | €10.37 |
| November 2011 | €6.75 | €9.98 |
| October 2011 | €6.90 | €10.20 |
| September 2011 | €5.86 | €9.20 |
| August 2011 | €6.33 | €9.94 |
| July 2011 | €6.88 | €10.81 |
| June 2011 | €8.01 | €12.59 |
| May 2011 | €8.13 | €12.78 |
| April 2011 | €8.22 | €12.91 |
| March 2011 | €8.01 | €12.58 |
| February 2011 | €7.97 | €12.52 |
| January 2011 | €7.54 | €11.84 |
| December 2010 | €8.50 | €13.36 |
| November 2010 | €8.01 | €12.58 |
| October 2010 | €8.08 | €12.70 |
| September 2010 | €6.91 | €11.12 |
| August 2010 | €6.13 | €9.86 |
| July 2010 | €5.97 | €9.60 |
| June 2010 | €5.19 | €8.35 |
| May 2010 | €4.92 | €7.92 |
| April 2010 | €5.41 | €8.70 |
| March 2010 | €4.79 | €7.70 |
| February 2010 | €4.75 | €7.64 |
| January 2010 | €4.43 | €7.13 |
| December 2009 | €4.21 | €6.78 |
| November 2009 | €4.07 | €6.55 |
| October 2009 | €4.44 | €7.15 |
| September 2009 | €4.32 | €6.95 |
| August 2009 | €3.69 | €5.94 |
| July 2009 | €3.19 | €5.13 |
| June 2009 | €2.77 | €4.45 |
| May 2009 | €2.97 | €4.78 |
| April 2009 | €2.80 | €4.50 |
| March 2009 | €2.18 | €3.50 |
| February 2009 | €2.58 | €4.15 |
| January 2009 | €2.84 | €4.71 |
| December 2008 | €3.01 | €5 |
| November 2008 | €3.31 | €5.50 |
| October 2008 | €4.17 | €6.93 |
| September 2008 | €5.37 | €9.87 |
| August 2008 | €5.52 | €10.46 |
| July 2008 | €5.36 | €10.17 |
| June 2008 | €5.30 | €10.05 |
| May 2008 | €6.10 | €11.57 |
| April 2008 | €5.54 | €10.50 |
| March 2008 | €5.53 | €10.49 |
| February 2008 | €5.65 | €10.71 |
| January 2008 | €5.27 | €10 |
| December 2007 | €5.88 | €11.15 |
| November 2007 | €5.70 | €10.81 |
| October 2007 | €5.73 | €10.87 |
| September 2007 | €6.50 | €12.93 |
| August 2007 | €6.26 | €12.44 |
| July 2007 | €6.45 | €12.82 |
| June 2007 | €6.73 | €13.37 |
| May 2007 | €6.75 | €13.42 |
| April 2007 | €7.13 | €14.17 |
| March 2007 | €7.09 | €14.10 |
| February 2007 | €7.11 | €14.13 |
| January 2007 | €7.28 | €14.47 |
| December 2006 | €6.94 | €13.80 |
| November 2006 | €6.96 | €13.83 |
| October 2006 | €6.64 | €13.20 |
| September 2006 | €6.45 | €13.32 |
| August 2006 | €6.26 | €12.94 |
| July 2006 | €6.03 | €12.45 |
| June 2006 | €6.47 | €13.37 |
| May 2006 | €6.34 | €13.10 |
| April 2006 | €6.12 | €12.65 |
| March 2006 | €6.41 | €13.25 |
| February 2006 | €6.19 | €12.80 |
| January 2006 | €5.62 | €11.62 |
| December 2005 | €5.21 | €10.76 |
| November 2005 | €4.68 | €9.66 |
| October 2005 | €5.03 | €10.40 |
| September 2005 | €5.10 | €11.04 |
| August 2005 | €4.86 | €10.51 |
| July 2005 | €4.62 | €10 |
| June 2005 | €4.53 | €9.80 |
| May 2005 | €4.58 | €9.90 |
| April 2005 | €4.32 | €9.35 |
| March 2005 | €4.37 | €9.45 |
| February 2005 | €4.40 | €9.52 |
| January 2005 | €4.27 | €9.24 |
| December 2004 | €4.17 | €9.01 |
| November 2004 | €4.08 | €9.50 |
| October 2004 | €4.01 | €9.35 |
| September 2004 | €3.84 | €8.96 |
| August 2004 | €3.86 | €9 |
| July 2004 | €3.74 | €8.72 |
| June 2004 | €4.08 | €9.50 |
| May 2004 | €3.84 | €8.96 |
| April 2004 | €3.93 | €9.16 |
| March 2004 | €4.08 | €9.50 |
| February 2004 | €4.40 | €10.25 |
| January 2004 | €4.32 | €10.07 |
| December 2003 | €4.03 | €9.40 |
| November 2003 | €4 | €9.32 |
| October 2003 | €4.05 | €9.43 |
| September 2003 | €3.73 | €8.70 |
| August 2003 | €3.55 | €8.75 |
| July 2003 | €3.07 | €7.57 |
| June 2003 | €3.08 | €7.60 |
| May 2003 | €3 | €7.40 |
| April 2003 | €2.67 | €6.60 |
| March 2003 | €2.31 | €5.70 |
| February 2003 | €2.07 | €5.10 |
| January 2003 | €2.22 | €5.47 |
| December 2002 | €2.39 | €5.89 |
| November 2002 | €2.65 | €6.55 |
| October 2002 | €2.56 | €6.31 |
| September 2002 | €2.18 | €5.37 |
| August 2002 | €2.61 | €6.95 |
| July 2002 | €2.48 | €6.60 |
| June 2002 | €2.76 | €7.35 |
| May 2002 | €3.25 | €8.65 |
MELE.BR
Price: €82.45
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.74%
Payout Ratio: 91.78%
Payout Ratio Range:
Dividend Per Share: 4.80 EUR
Earnings Per Share: 5.23 EUR
P/E Ratio: 14.74
Exchange: BRU
Sector: Technology
Industry: Semiconductors
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 21.61%
DGR5: 11.00%
DGR10: 2.13%