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

Frankfurt - Delayed Quote EUR

Musashi Seimitsu Industry Co., Ltd. (67X.F)

Compare
12.60
-0.50
(-3.82%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.6012.6012.6012.6012.6075
Apr 10, 202513.1013.1013.1013.1013.10-
Apr 9, 202518.0018.0018.0018.0018.00-
Apr 8, 202518.0018.0018.0018.0018.00-
Apr 7, 202518.0018.0018.0018.0018.00-
Apr 4, 202518.0018.0018.0018.0018.00-
Apr 3, 202518.0018.0018.0018.0018.00-
Apr 2, 202518.0018.0018.0018.0018.00-
Apr 1, 202518.0018.0018.0018.0018.00-
Mar 31, 202518.0018.0018.0018.0018.00-
Mar 28, 2025 0.15 Dividend
Mar 28, 202518.0018.0018.0018.0018.00-
Mar 27, 202518.0018.0018.0018.00-7.00-
Mar 26, 202518.0018.0018.0018.00-7.00-
Mar 25, 202517.4017.5017.4017.50-6.81-
Mar 24, 202517.4017.4017.3017.30-6.73-
Mar 21, 202517.2017.3017.2017.30-6.73-
Mar 20, 202517.1017.2017.1017.20-6.69-
Mar 19, 202517.0017.0016.9016.90-6.57-
Mar 18, 202517.3017.3017.3017.30-6.73-
Mar 17, 202516.8016.8016.8016.80-6.53-
Mar 14, 202517.0017.0016.9016.90-6.57-
Mar 13, 202515.9015.9015.9015.90-6.18-
Mar 12, 202515.7015.7015.7015.70-6.11-
Mar 11, 202515.9015.9015.9015.90-6.18-
Mar 10, 202515.7015.8015.7015.80-6.14-
Mar 7, 202515.5015.5015.5015.50-6.03-
Mar 6, 202516.5016.5016.4016.50-6.42-
Mar 5, 202516.2016.2016.2016.20-6.30-
Mar 4, 202516.0016.0016.0016.00-6.22-
Mar 3, 202516.7016.7016.5016.50-6.42-
Feb 28, 202516.0016.0015.9015.90-6.18-
Feb 27, 202516.6016.6016.6016.60-6.46-
Feb 26, 202516.8016.9016.8016.90-6.57-
Feb 25, 202516.3016.7016.2016.70-6.4975
Feb 24, 202517.0017.0017.0017.00-6.61-
Feb 21, 202516.4016.4016.4016.40-6.38-
Feb 20, 202517.1017.6016.6017.60-6.84300
Feb 19, 202517.5017.5017.5017.50-6.81-
Feb 18, 202517.6017.6017.6017.60-6.84-
Feb 17, 202518.7018.8018.7018.80-7.31-
Feb 14, 202519.5019.5019.5019.50-7.58-
Feb 13, 202519.1019.1019.1019.10-7.4324
Feb 12, 202520.8021.4020.8021.40-8.32400
Feb 11, 202522.6022.6022.6022.60-8.79-
Feb 10, 202522.6022.6022.6022.60-8.79-
Feb 7, 202522.6022.6022.6022.60-8.79-
Feb 6, 202522.6022.6022.6022.60-8.79-
Feb 5, 202522.6022.6022.6022.60-8.79-
Feb 4, 202522.6022.6022.6022.60-8.79-
Feb 3, 202522.6022.6022.6022.60-8.79-
Jan 31, 202522.6022.6022.6022.60-8.79-
Jan 30, 202522.6022.6022.6022.60-8.79-
Jan 29, 202522.6022.6022.6022.60-8.79-
Jan 28, 202522.6022.6022.6022.60-8.79-
Jan 27, 202522.6022.6022.6022.60-8.79-
Jan 24, 202522.6022.6022.6022.60-8.79-
Jan 23, 202523.4023.4023.4023.40-9.10-
Jan 22, 202524.0024.0024.0024.00-9.33-
Jan 21, 202522.2022.8022.2022.80-8.87310
Jan 20, 202522.2022.2022.2022.20-8.63-
Jan 17, 202522.6022.6022.6022.60-8.79-
Jan 16, 202523.8023.8023.8023.80-9.261,000
Jan 15, 202523.4023.4023.4023.40-9.10-
Jan 14, 202523.4023.4023.2023.20-9.0285
Jan 13, 202522.6022.6022.6022.60-8.79-
Jan 10, 202522.6022.6022.6022.60-8.79-
Jan 9, 202522.4022.4022.4022.40-8.71-
Jan 8, 202523.2023.2023.2023.20-9.02-
Jan 7, 202523.2023.4023.2023.20-9.02-
Jan 6, 202524.8025.0024.8025.00-9.7215,001
Jan 3, 202524.0024.0024.0024.00-9.33-
Jan 2, 202524.0024.2024.0024.20-9.41-
Dec 30, 202423.6023.8023.6023.80-9.26-
Dec 27, 202424.0024.8024.0024.80-9.6443
Dec 23, 202425.0025.0025.0025.00-9.72-
Dec 20, 202425.0025.0025.0025.00-9.72-
Dec 19, 202424.8024.8024.8024.80-9.64-
Dec 18, 202425.4025.4025.4025.40-9.88-
Dec 17, 202424.4024.6024.4024.60-9.57-
Dec 16, 202425.0025.0025.0025.00-9.72-
Dec 13, 202425.8025.8025.8025.80-10.0350
Dec 12, 202413.9013.9013.9013.90-5.41-
Dec 11, 202413.9013.9013.9013.90-5.41-
Dec 10, 202413.9013.9013.9013.90-5.41-
Dec 9, 202413.9013.9013.9013.90-5.41-
Dec 6, 202413.9013.9013.9013.90-5.41-
Dec 5, 202413.9013.9013.9013.90-5.41-
Dec 4, 202413.9013.9013.9013.90-5.41-
Dec 3, 202413.9013.9013.9013.90-5.41-
Dec 2, 202413.9013.9013.9013.90-5.41-
Nov 29, 202413.9013.9013.9013.90-5.41-
Nov 28, 202413.9013.9013.9013.90-5.41-
Nov 27, 202413.9013.9013.9013.90-5.41-
Nov 26, 202413.9013.9013.9013.90-5.41-
Nov 25, 202413.9013.9013.9013.90-5.41-
Nov 22, 202413.9013.9013.9013.90-5.41-
Nov 21, 202413.9013.9013.9013.90-5.41-
Nov 20, 202413.9013.9013.9013.90-5.41-
Nov 19, 202413.9013.9013.9013.90-5.41-
Nov 18, 202413.9013.9013.9013.90-5.41-
Nov 15, 202413.9013.9013.9013.90-5.41-
Nov 14, 202413.9013.9013.9013.90-5.41-
Nov 13, 202413.9013.9013.9013.90-5.41-
Nov 12, 202413.9013.9013.9013.90-5.41-
Nov 11, 202413.8013.9013.8013.90-5.41-
Nov 8, 202413.4013.4013.4013.40-5.21180
Nov 7, 202411.8011.8011.7011.70-4.55-
Nov 6, 202411.5011.5011.5011.50-4.47-
Nov 5, 202411.7011.7011.7011.70-4.55-
Nov 4, 202411.2011.3011.2011.30-4.39-
Nov 1, 202411.2011.2011.2011.20-4.36-
Oct 31, 202411.9011.9011.9011.90-4.63-
Oct 30, 202411.8011.8011.7011.70-4.55-
Oct 29, 202411.5011.5011.5011.50-4.47180
Oct 28, 202411.6011.6011.6011.60-4.51-
Oct 25, 202411.5011.5011.4011.40-4.43-
Oct 24, 202411.7011.7011.7011.70-4.55-
Oct 23, 202411.6011.7011.6011.60-4.51-
Oct 22, 202411.7011.7011.7011.70-4.55-
Oct 21, 202411.8011.8011.8011.80-4.59-
Oct 18, 202411.8011.8011.8011.80-4.59-
Oct 17, 202411.8011.9011.8011.90-4.63-
Oct 16, 202412.0012.0011.9011.90-4.63-
Oct 15, 202411.8011.9011.8011.80-4.59-
Oct 14, 202411.8011.8011.8011.80-4.59-
Oct 11, 202411.8011.8011.8011.80-4.59-
Oct 10, 202411.8011.9011.8011.90-4.63-
Oct 9, 202411.8011.8011.7011.70-4.55-
Oct 8, 202411.8011.9011.8011.90-4.63-
Oct 7, 202412.0012.0011.9011.90-4.63-
Oct 4, 202411.8012.0011.8012.00-4.67-
Oct 3, 202412.0012.0011.9011.90-4.63-
Oct 2, 202412.0012.0012.0012.00-4.67-
Oct 1, 202412.1012.3012.1012.30-4.78-
Sep 30, 202412.1012.1012.0012.10-4.71-
Sep 27, 2024 0.15 Dividend
Sep 27, 202412.6012.6012.1012.10-4.71-
Sep 26, 202412.5012.6012.5012.604.82-
Sep 25, 202412.2012.2012.2012.204.67-
Sep 24, 202412.1012.1012.1012.104.63-
Sep 23, 202412.0012.1012.0012.004.59-
Sep 20, 202412.1012.1012.0012.004.59-
Sep 19, 202412.0012.0011.9011.904.55-
Sep 18, 202411.8011.8011.8011.804.52-
Sep 17, 202411.6011.6011.5011.504.40-
Sep 16, 202411.8011.8011.7011.704.48-
Sep 13, 202411.7011.7011.7011.704.48-
Sep 12, 202411.9011.9011.8011.904.55-
Sep 11, 202411.4011.4011.4011.404.36-
Sep 10, 202411.9012.0011.9012.004.59-
Sep 9, 202412.0012.0012.0012.004.59-
Sep 6, 202412.1012.1012.0012.004.59-
Sep 5, 202412.4012.4012.4012.404.75-
Sep 4, 202412.4012.4012.3012.404.75-
Sep 3, 202412.5012.6012.5012.604.82-
Sep 2, 202412.6012.6012.5012.504.78-
Aug 30, 202412.6012.6012.6012.604.82-
Aug 29, 202412.5012.5012.5012.504.78-
Aug 28, 202412.7012.7012.7012.704.86-
Aug 27, 202412.5012.6012.5012.604.82-
Aug 26, 202412.4012.4012.4012.404.75-
Aug 23, 202412.6012.6012.6012.604.82-
Aug 22, 202412.5012.6012.5012.504.78-
Aug 21, 202412.4012.4012.4012.404.75-
Aug 20, 202412.7012.8012.7012.804.90-
Aug 19, 202412.5012.5012.5012.504.78-
Aug 16, 202412.4012.5012.4012.504.78-
Aug 15, 202412.3012.3012.2012.204.67-
Aug 14, 202412.0012.0012.0012.004.59-
Aug 13, 202411.5011.6011.5011.604.44-
Aug 12, 202411.3011.3011.2011.204.29-
Aug 9, 202411.3011.3011.3011.304.32-
Aug 8, 202410.6010.7010.6010.604.06-
Aug 7, 202410.6010.6010.5010.504.02-
Aug 6, 202411.1011.1010.6010.604.06-
Aug 5, 202410.4010.4010.4010.403.98-
Aug 2, 202411.5011.5011.3011.304.32-
Aug 1, 202412.3012.4012.3012.304.71-
Jul 31, 202412.7012.8012.7012.804.90-
Jul 30, 202412.2012.3012.2012.304.71-
Jul 29, 202412.4012.4012.4012.404.75-
Jul 26, 202411.9011.9011.9011.904.55-
Jul 25, 202411.9012.0011.8011.804.52-
Jul 24, 202412.1012.3012.1012.304.71163
Jul 23, 202411.8011.8011.4011.404.36-
Jul 22, 202411.0011.0010.9010.904.17-
Jul 19, 202410.9010.9010.9010.904.17-
Jul 18, 202410.8010.8010.8010.804.13-
Jul 17, 202411.1011.2011.1011.204.29-
Jul 16, 202411.2011.2011.2011.204.29-
Jul 15, 202411.8011.8011.2011.204.2925
Jul 12, 202411.2011.2011.2011.204.29-
Jul 11, 202411.1011.3011.1011.304.32-
Jul 10, 202410.8010.8010.8010.804.13-
Jul 9, 202410.6010.6010.6010.604.06-
Jul 8, 202410.4010.4010.4010.403.98-
Jul 5, 202410.7010.7010.7010.704.10-
Jul 4, 202411.0011.1011.0011.104.25-
Jul 3, 202410.7010.7010.7010.704.10-
Jul 2, 202410.8010.8010.8010.804.13-
Jul 1, 202410.8010.8010.7010.704.10-
Jun 28, 202410.7010.7010.7010.704.10-
Jun 27, 202410.8010.8010.7010.704.10-
Jun 26, 202410.9010.9010.9010.904.17145
Jun 25, 202411.0011.0011.0011.004.21-
Jun 24, 202410.9010.9010.8010.804.13-
Jun 21, 202410.9010.9010.9010.904.17-
Jun 20, 202411.0011.0011.0011.004.21-
Jun 19, 202411.2011.7011.1011.704.4825
Jun 18, 202411.0011.0011.0011.004.21-
Jun 17, 202410.8010.8010.8010.804.13-
Jun 14, 202410.8010.9010.8010.904.17-
Jun 13, 202410.3010.3010.3010.303.94-
Jun 12, 20249.859.859.859.853.77-
Jun 11, 20249.859.959.859.953.81-
Jun 10, 20249.759.759.759.753.73-
Jun 7, 20249.459.459.409.403.60-
Jun 6, 20249.459.459.459.453.62-
Jun 5, 20249.759.759.659.653.69-
Jun 4, 20249.859.959.859.953.81-
Jun 3, 202410.0010.0010.0010.003.83-
May 31, 20249.959.959.859.853.77-
May 30, 20249.859.859.859.853.77-
May 29, 20249.759.759.759.753.73-
May 28, 20249.959.959.859.953.81-
May 27, 20249.959.959.959.953.81-
May 24, 20249.959.959.859.853.77-
May 23, 20249.959.959.959.953.81-
May 22, 20249.859.859.859.853.77-
May 21, 202410.1010.1010.1010.103.87-
May 20, 202410.2010.2010.1010.103.87-
May 17, 202410.2010.2010.2010.203.90-
May 16, 202410.0010.0010.0010.003.83-
May 15, 202410.0010.0010.0010.003.83-
May 14, 202410.0010.009.959.953.81-
May 13, 20249.659.659.659.653.69-
May 10, 20249.659.659.659.653.69-
May 9, 20249.759.759.659.653.69-
May 8, 20249.659.659.659.653.69-
May 7, 20249.759.759.659.653.69-
May 6, 20249.659.659.659.653.69-
May 3, 20249.659.659.659.653.69-
May 2, 20249.559.659.559.653.69-
Apr 30, 20249.759.759.759.753.73-
Apr 29, 20249.359.459.359.403.60-
Apr 26, 20249.409.409.359.403.60-
Apr 25, 20249.659.659.659.653.69-
Apr 24, 20249.959.959.959.953.81-
Apr 23, 20249.859.859.759.753.73-
Apr 22, 20249.759.759.759.753.73-
Apr 19, 20249.559.559.559.553.65-
Apr 18, 20249.859.859.859.853.77-
Apr 17, 20249.859.859.859.853.77-
Apr 16, 20249.659.659.559.553.65-
Apr 15, 20249.759.759.759.753.73-
Apr 12, 202410.0010.1010.0010.103.87-
Apr 11, 20249.859.859.859.853.77-