Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

EXEDY Corporation (64M.F)

Compare
24.00
+1.20
+(5.26%)
At close: April 10 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202524.0024.0024.0024.0024.00-
Apr 9, 202522.8022.8022.8022.8022.80-
Apr 8, 202523.2023.2023.2023.2023.20-
Apr 7, 202522.2022.2022.2022.2022.20-
Apr 4, 202523.0023.2023.0023.2023.20-
Apr 3, 202524.2024.2024.2024.2024.20-
Apr 2, 202525.0025.0025.0025.0025.00-
Apr 1, 202526.0026.0026.0026.0026.00-
Mar 31, 202525.6025.6025.6025.6025.60-
Mar 28, 202525.6025.6025.6025.6025.60-
Mar 27, 202526.8026.8026.8026.8026.80-
Mar 26, 202527.2027.2027.2027.2027.20-
Mar 25, 202526.8027.0026.8027.0027.00-
Mar 24, 202527.2027.2027.2027.2027.20-
Mar 21, 202527.8028.0027.8028.0028.00-
Mar 20, 202527.8027.8027.8027.8027.80-
Mar 19, 202527.6027.6027.6027.6027.60-
Mar 18, 202527.4027.4027.4027.4027.40-
Mar 17, 202527.8027.8027.8027.8027.80-
Mar 14, 202528.2028.2028.0028.0028.00-
Mar 13, 202528.4028.4028.4028.4028.40-
Mar 12, 202528.0028.0028.0028.0028.00-
Mar 11, 202528.4028.4028.2028.4028.40-
Mar 10, 202528.4028.6028.4028.6028.60-
Mar 7, 202529.0029.0028.8028.8028.80-
Mar 6, 202527.8027.8027.8027.8027.80-
Mar 5, 202527.8027.8027.8027.8027.80-
Mar 4, 202528.8028.8028.6028.8028.80-
Mar 3, 202529.0029.0028.6028.6028.60-
Feb 28, 202528.6028.6028.6028.6028.60-
Feb 27, 202529.0029.0029.0029.0029.00-
Feb 26, 202528.4028.4028.4028.4028.40-
Feb 25, 202528.4028.4028.4028.4028.40-
Feb 24, 202528.2028.4028.2028.4028.40-
Feb 21, 202528.0028.2028.0028.2028.20-
Feb 20, 202528.4028.4028.2028.2028.20-
Feb 19, 202528.6028.6028.6028.6028.60-
Feb 18, 202528.4028.4028.4028.4028.40-
Feb 17, 202528.8029.0028.8029.0029.00-
Feb 14, 202528.0028.0027.8028.0028.00-
Feb 13, 202527.6027.8027.6027.8027.80-
Feb 12, 202527.8027.8027.8027.8027.80-
Feb 11, 202528.0028.0027.8027.8027.80-
Feb 10, 202528.0028.0028.0028.0028.00-
Feb 7, 202528.0028.0028.0028.0028.00-
Feb 6, 202528.2028.2028.2028.2028.20-
Feb 5, 202527.8028.0027.8027.8027.80-
Feb 4, 202528.0028.0028.0028.0028.00-
Feb 3, 202528.0028.0028.0028.0028.00-
Jan 31, 202528.2028.2028.2028.2028.20-
Jan 30, 202526.2026.2026.2026.2026.20-
Jan 29, 202525.6025.8025.6025.8025.80-
Jan 28, 202525.0025.2025.0025.2025.20-
Jan 27, 202525.0025.2025.0025.2025.20-
Jan 24, 202525.2025.2025.0025.0025.00-
Jan 23, 202525.6025.6025.6025.6025.60-
Jan 22, 202526.0026.0026.0026.0026.00-
Jan 21, 202526.0026.0026.0026.0026.00-
Jan 20, 202526.2026.2026.0026.0026.00-
Jan 17, 202526.4026.4026.4026.4026.40-
Jan 16, 202526.2026.4026.2026.4026.40-
Jan 15, 202526.2026.2026.2026.2026.20-
Jan 14, 202529.0029.0029.0029.0029.0050
Jan 13, 202528.8028.8028.8028.8028.80-
Jan 10, 202528.8028.8028.8028.8028.80-
Jan 9, 202528.8028.8028.8028.8028.80-
Jan 8, 202528.8028.8028.8028.8028.80-
Jan 7, 202528.8028.8028.8028.8028.80-
Jan 6, 202528.8028.8028.8028.8028.80-
Jan 3, 202525.6028.8025.6028.8028.8050
Jan 2, 202525.4025.6025.4025.6025.60-
Dec 30, 202425.2025.2025.2025.2025.20-
Dec 27, 202425.2025.2025.2025.2025.20-
Dec 23, 202425.6025.6025.4025.4025.40-
Dec 20, 202426.4026.6026.4026.6026.60-
Dec 19, 202426.6026.6026.4026.4026.40-
Dec 18, 202427.0027.0027.0027.0027.00-
Dec 17, 202426.8026.8026.8026.8026.80-
Dec 16, 202427.6027.6027.6027.6027.60-
Dec 13, 202427.6027.6027.4027.4027.40-
Dec 12, 202427.2027.4027.2027.4027.40-
Dec 11, 202426.8026.8026.8026.8026.80-
Dec 10, 202427.0027.0026.8027.0027.00-
Dec 9, 202427.0027.0026.8026.8026.80-
Dec 6, 202426.4026.4026.4026.4026.40-
Dec 5, 202426.8026.8026.6026.6026.60-
Dec 4, 202426.6026.6026.6026.6026.60-
Dec 3, 202426.8027.0026.8027.0027.00-
Dec 2, 202426.4026.4026.4026.4026.40-
Nov 29, 202426.4026.4026.4026.4026.40-
Nov 28, 202426.0026.2026.0026.2026.20-
Nov 27, 202426.2026.2026.2026.2026.20-
Nov 26, 202426.0026.0026.0026.0026.00-
Nov 25, 202426.2026.2026.2026.2026.20-
Nov 22, 202425.8026.0025.6026.0026.00-
Nov 21, 202425.2025.2025.2025.2025.20-
Nov 20, 202425.2025.2025.2025.2025.20-
Nov 19, 202425.0025.2025.0025.2025.20-
Nov 18, 202424.8024.8024.8024.8024.80-
Nov 15, 202424.8025.0024.8025.0025.00-
Nov 14, 202424.6024.6024.6024.6024.60-
Nov 13, 202424.4024.4024.4024.4024.40-
Nov 12, 202424.2024.2024.0024.0024.00-
Nov 11, 202422.8023.0022.8023.0023.00-
Nov 8, 202423.0023.0023.0023.0023.00-
Nov 7, 202423.0023.0023.0023.0023.00-
Nov 6, 202423.6023.6023.4023.6023.60-
Nov 5, 202422.8023.0022.8023.0023.00-
Nov 4, 202423.0023.0023.0023.0023.00-
Nov 1, 202423.0023.0023.0023.0023.00-
Oct 31, 202424.0024.0024.0024.0024.00-
Oct 30, 202423.4023.4023.2023.2023.20-
Oct 29, 202425.0025.0025.0025.0025.00200
Oct 28, 202421.6021.6021.6021.6021.60-
Oct 25, 202421.0021.0021.0021.0021.00-
Oct 24, 202421.2021.2021.2021.2021.20-
Oct 23, 202421.0021.0021.0021.0021.00-
Oct 22, 202421.0021.0021.0021.0021.00-
Oct 21, 202420.8020.8020.8020.8020.80-
Oct 18, 202420.2020.2020.2020.2020.20-
Oct 17, 202420.2020.2020.2020.2020.20-
Oct 16, 202420.2020.2020.2020.2020.20-
Oct 15, 202420.0020.0020.0020.0020.00-
Oct 14, 202420.0020.0020.0020.0020.00-
Oct 11, 202420.2020.2020.2020.2020.20-
Oct 10, 202420.0020.0020.0020.0020.00-
Oct 9, 202419.9020.0019.6019.6019.60-
Oct 8, 202420.0020.0019.7019.7019.70-
Oct 7, 202420.2020.2019.9019.9019.90-
Oct 4, 202419.8019.8019.3019.3019.30-
Oct 3, 202419.5019.6019.2019.2019.20-
Oct 2, 202419.2019.2018.8018.8018.80-
Oct 1, 202418.6018.7018.5018.5018.50-
Sep 30, 202418.9018.9018.6018.6018.60-
Sep 27, 2024 0.62 Dividend
Sep 27, 202419.3019.3019.0019.0019.00-
Sep 26, 202419.7019.8019.7019.80-80.20-
Sep 25, 202419.6019.6019.5019.50-78.98-
Sep 24, 202419.8019.9019.8019.90-80.61-
Sep 23, 202419.6019.7019.6019.60-79.39-
Sep 20, 202419.7019.7019.6019.60-79.39-
Sep 19, 202419.5019.5019.4019.40-78.58-
Sep 18, 202419.4019.4019.3019.30-78.17-
Sep 17, 202419.4019.5019.4019.40-78.58-
Sep 16, 202419.3019.3019.2019.20-77.77-
Sep 13, 202419.2019.2019.2019.20-77.77-
Sep 12, 202419.1019.1019.1019.10-77.36-
Sep 11, 202418.8018.8018.7018.70-75.74-
Sep 10, 202418.6018.7018.6018.70-75.74-
Sep 9, 202418.8018.8018.8018.80-76.15-
Sep 6, 202418.8018.9018.8018.80-76.15-
Sep 5, 202418.8018.8018.7018.80-76.15-
Sep 4, 202418.8018.8018.7018.80-76.15-
Sep 3, 202419.0019.0018.9019.00-76.96-
Sep 2, 202418.9018.9018.8018.80-76.15-
Aug 30, 202419.0019.0019.0019.00-76.96-
Aug 29, 202418.6018.6018.6018.60-75.34-
Aug 28, 202418.3018.3018.3018.30-74.12-
Aug 27, 202418.1018.1018.0018.10-73.31-
Aug 26, 202418.0018.0018.0018.00-72.91-
Aug 23, 202418.0018.0017.9017.90-72.50-
Aug 22, 202417.9017.9017.8017.80-72.10-
Aug 21, 202418.1018.1018.0018.10-73.31-
Aug 20, 202418.4018.5018.4018.50-74.93-
Aug 19, 202418.2018.2018.1018.10-73.31-
Aug 16, 202418.3018.4018.3018.40-74.53-
Aug 15, 202418.1018.1018.0018.00-72.91-
Aug 14, 202418.0018.0017.9017.90-72.50-
Aug 13, 202417.9018.0017.9018.00-72.91-
Aug 12, 202418.0018.0017.8017.80-72.10-
Aug 9, 202418.0018.0018.0018.00-72.91-
Aug 8, 202418.1018.1018.0018.00-72.91-
Aug 7, 202418.3018.3018.2018.20-73.72-
Aug 6, 202418.3018.5018.3018.50-74.93-
Aug 5, 202418.6018.6018.6018.60-75.34-
Aug 2, 202418.6018.6018.6018.60-75.34-
Aug 1, 202418.8018.9018.8018.80-76.15-
Jul 31, 202419.0019.3019.0019.30-78.17-
Jul 30, 202418.2018.3018.2018.30-74.12-
Jul 29, 202418.6018.6018.6018.60-75.34-
Jul 26, 202418.2018.2018.2018.20-73.72-
Jul 25, 202418.2018.3018.0018.00-72.91-
Jul 24, 202418.1018.2018.1018.20-73.72-
Jul 23, 202417.8018.0017.8018.00-72.91-
Jul 22, 202417.8017.8017.7017.70-71.69-
Jul 19, 202417.8017.8017.8017.80-72.10-
Jul 18, 202418.0018.0017.9017.90-72.50-
Jul 17, 202417.8017.9017.8017.90-72.50-
Jul 16, 202417.6017.6017.6017.60-71.29-
Jul 15, 202417.7017.7017.7017.70-71.69-
Jul 12, 202417.6017.7017.6017.70-71.69-
Jul 11, 202417.7018.0017.7018.00-72.91-
Jul 10, 202417.4017.4017.4017.40-70.48-
Jul 9, 202416.8016.8016.8016.80-68.05-
Jul 8, 202417.1017.1017.0017.00-68.86-
Jul 5, 202417.1017.1017.1017.10-69.26-
Jul 4, 202417.1017.1017.1017.10-69.26-
Jul 3, 202416.9016.9016.9016.90-68.45-
Jul 2, 202416.7016.7016.7016.70-67.64-
Jul 1, 202417.0017.0017.0017.00-68.86-
Jun 28, 202416.7016.7016.7016.70-67.64-
Jun 27, 202417.2017.2017.1017.10-69.26-
Jun 26, 202417.2017.2017.1017.10-69.26-
Jun 25, 202417.4017.4017.4017.40-70.48-
Jun 24, 202417.1017.1017.1017.10-69.26-
Jun 21, 202416.9017.0016.9016.90-68.45-
Jun 20, 202416.9016.9016.9016.90-68.45-
Jun 19, 202417.2017.2017.1017.10-69.26-
Jun 18, 202416.7016.7016.7016.70-67.64-
Jun 17, 202416.6016.6016.6016.60-67.24-
Jun 14, 202416.2016.3016.2016.30-66.02-
Jun 13, 202415.7015.7015.7015.70-63.59-
Jun 12, 202415.5015.5015.5015.50-62.78-
Jun 11, 202415.4015.5015.4015.50-62.78-
Jun 10, 202415.1015.1015.1015.10-61.16-
Jun 7, 202415.1015.1015.0015.00-60.76-
Jun 6, 202414.9014.9014.9014.90-60.35-
Jun 5, 202415.1015.1015.1015.10-61.16-
Jun 4, 202415.3015.3015.3015.30-61.97-
Jun 3, 202416.9016.9016.9016.90-68.45-
May 31, 202416.9016.9016.9016.90-68.45-
May 30, 202416.9016.9016.9016.90-68.45-
May 29, 202416.9016.9016.9016.90-68.45-
May 28, 202416.9016.9016.9016.90-68.45-
May 27, 202417.0017.0016.9016.90-68.455,000
May 24, 202416.3016.3016.3016.30-66.02-
May 23, 202416.3016.3016.2016.20-65.62-
May 22, 202416.2016.3016.2016.30-66.02-
May 21, 202416.2016.2016.2016.20-65.62-
May 20, 202416.3016.3016.3016.30-66.02-
May 17, 202416.2016.2016.2016.20-65.62-
May 16, 202416.3016.3016.2016.20-65.62-
May 15, 202416.4016.4016.4016.40-66.43-
May 14, 202416.2016.2016.2016.20-65.62-
May 13, 202416.5016.5016.4016.40-66.43-
May 10, 202416.6016.6016.6016.60-67.24-
May 9, 202416.9016.9016.9016.90-68.45-
May 8, 202416.8016.8016.7016.70-67.64-
May 7, 202416.9017.0016.9016.90-68.45-
May 6, 202416.9016.9016.9016.90-68.45-
May 3, 202417.1017.1017.1017.10-69.26-
May 2, 202416.8017.0016.8017.00-68.86-
Apr 30, 202416.8016.8016.7016.70-67.64-
Apr 29, 202416.6016.7016.6016.70-67.64-
Apr 26, 202416.6016.6016.6016.60-67.24-
Apr 25, 202417.8017.9017.8017.90-72.50-
Apr 24, 202417.6017.6017.6017.60-71.29-
Apr 23, 202417.3017.3017.2017.20-69.67-
Apr 22, 202417.8017.9017.8017.90-72.50-
Apr 19, 202417.7017.7017.6017.60-71.29-
Apr 18, 202417.8017.8017.8017.80-72.10-
Apr 17, 202417.6017.6017.5017.50-70.88-
Apr 16, 202417.9017.9017.8017.80-72.10-
Apr 15, 202418.3018.3018.2018.20-73.72-
Apr 12, 202418.2018.4018.2018.40-74.53-
Apr 11, 202418.1018.1018.1018.10-73.31-
Apr 10, 202418.0018.1018.0018.10-73.31-